Dark

FLL
Full House Resorts, Inc.
stock NASDAQ

At Close

Jul 1, 2026 3:59:52 PM EDT

2.84USD+1.792%(+0.05)73,454

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.79)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

2.84USD0.000%(0.00)2,838

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	2.780000	2.8750	2.7700	2.8400	+1.792%	73,454	0.000%
2026-06-30	2.840000	2.8500	2.7350	2.7900	-1.761%	184,281	+1.792%
2026-06-29	2.800000	2.9200	2.8000	2.8400	+1.792%	105,711	0.000%
2026-06-26	2.610000	2.7950	2.6100	2.7900	+6.897%	142,719	+1.792%
2026-06-25	2.710000	2.7200	2.6000	2.6100	-4.044%	197,963	+8.812%
2026-06-24	2.700000	2.7850	2.6700	2.7200	+0.369%	99,435	+4.412%
2026-06-23	2.660000	2.7650	2.6550	2.7100	0.000%	142,301	+4.797%
2026-06-22	2.870000	2.9000	2.7000	2.7100	-5.903%	160,644	+4.797%
2026-06-18	2.830000	2.9200	2.8244	2.8800	+1.767%	140,500	-1.389%
2026-06-17	2.900000	2.9600	2.7900	2.8300	-2.414%	124,746	+0.353%
2026-06-16	3.040000	3.0500	2.8900	2.9000	-4.605%	269,076	-2.069%
2026-06-15	3.320000	3.3500	3.0000	3.0400	-8.434%	379,576	-6.579%
2026-06-12	2.940000	3.3700	2.8800	3.3200	+14.483%	744,017	-14.458%
2026-06-11	2.880000	2.9400	2.7800	2.9000	+0.694%	229,189	-2.069%
2026-06-10	2.440000	2.8950	2.4400	2.8800	+18.033%	636,951	-1.389%
2026-06-09	2.420000	2.5350	2.4200	2.4400	+0.826%	212,709	+16.393%
2026-06-08	2.500000	2.5150	2.4200	2.4200	-1.224%	97,137	+17.355%
2026-06-05	2.600000	2.6178	2.3900	2.4500	-4.669%	348,508	+15.918%
2026-06-04	2.490000	2.6150	2.4800	2.5700	+4.049%	196,578	+10.506%
2026-06-03	2.510000	2.5700	2.4300	2.4700	-1.594%	170,247	+14.980%
2026-06-02	2.580000	2.5950	2.4550	2.5100	-2.335%	235,895	+13.147%
2026-06-01	2.510000	2.6200	2.5000	2.5700	+2.800%	239,469	+10.506%
2026-05-29	2.680000	2.7047	2.4900	2.5000	-6.716%	231,774	+13.600%
2026-05-28	2.700000	2.7900	2.6500	2.6800	-0.372%	120,405	+5.970%
2026-05-27	2.610000	2.7500	2.6100	2.6900	+4.264%	120,876	+5.576%
2026-05-26	2.660000	2.7050	2.5800	2.5800	-2.825%	155,593	+10.078%
2026-05-22	2.805000	2.8150	2.5700	2.6550	-5.516%	524,788	+6.968%
2026-05-21	2.750000	2.8100	2.6700	2.8100	+2.555%	111,579	+1.068%
2026-05-20	2.780000	2.7800	2.6500	2.7400	+0.735%	176,579	+3.650%
2026-05-19	2.670000	2.7300	2.6600	2.7200	-0.366%	62,084	+4.412%
2026-05-18	2.670000	2.8700	2.6300	2.7300	+2.247%	48,387	+4.029%
2026-05-15	2.930000	2.9300	2.6400	2.6700	-11.000%	238,472	+6.367%
2026-05-14	2.910000	3.0250	2.9100	3.0000	+2.389%	212,280	-5.333%
2026-05-13	2.820000	2.9499	2.7700	2.9300	+3.534%	149,462	-3.072%
2026-05-12	2.910000	3.0150	2.8000	2.8300	-3.413%	254,813	+0.353%
2026-05-11	2.930000	3.0600	2.8900	2.9300	-1.347%	194,593	-3.072%
2026-05-08	2.630000	3.0200	2.4700	2.9700	+16.016%	490,565	-4.377%
2026-05-07	2.470000	2.6500	2.4700	2.5600	+1.587%	197,134	+10.938%
2026-05-06	2.520000	2.6100	2.4950	2.5200	+0.398%	145,745	+12.698%
2026-05-05	2.540000	2.6000	2.4300	2.5100	0.000%	119,592	+13.147%
2026-05-04	2.560000	2.5700	2.3500	2.5100	-1.181%	240,224	+13.147%
2026-05-01	2.440000	2.6100	2.4300	2.5400	+4.959%	153,750	+11.811%
2026-04-30	2.429400	2.4400	2.3950	2.4200	0.000%	27,305	+17.355%
2026-04-29	2.410000	2.4400	2.3700	2.4200	+0.833%	28,821	+17.355%
2026-04-28	2.420000	2.4400	2.3600	2.4000	-0.826%	222,973	+18.333%
2026-04-27	2.500000	2.5000	2.3900	2.4200	-2.811%	58,055	+17.355%
2026-04-24	2.460000	2.5200	2.3801	2.4900	+0.810%	57,942	+14.056%
2026-04-23	2.430000	2.4850	2.4000	2.4700	+3.347%	91,938	+14.980%
2026-04-22	2.470000	2.5000	2.3600	2.3900	-2.846%	119,052	+18.828%
2026-04-21	2.690000	2.6900	2.4600	2.4600	-8.550%	86,522	+15.447%
2026-04-20	2.625000	2.8100	2.6250	2.6900	+3.065%	497,040	+5.576%
2026-04-17	2.430000	2.6300	2.4000	2.6100	+9.205%	183,319	+8.812%
2026-04-16	2.450000	2.4500	2.3600	2.3900	-2.846%	69,530	+18.828%
2026-04-15	2.520000	2.5350	2.4600	2.4600	-1.205%	76,248	+15.447%
2026-04-14	2.470000	2.5500	2.4700	2.4900	+0.403%	54,489	+14.056%
2026-04-13	2.420000	2.4800	2.3500	2.4800	0.000%	125,966	+14.516%
2026-04-10	2.700000	2.7350	2.4500	2.4800	-8.148%	146,588	+14.516%
2026-04-09	2.700000	2.7297	2.5900	2.7000	0.000%	135,228	+5.185%
2026-04-08	2.690000	2.7300	2.5750	2.7000	+5.058%	226,773	+5.185%
2026-04-07	2.560000	2.5850	2.5300	2.5700	+0.391%	112,642	+10.506%
2026-04-06	2.550000	2.6100	2.5000	2.5600	+0.392%	91,224	+10.938%
2026-04-02	2.400000	2.5700	2.3700	2.5500	+5.809%	93,277	+11.373%
2026-04-01	2.290000	2.4600	2.2600	2.4100	+7.111%	193,509	+17.842%
2026-03-31	2.240000	2.2750	2.1700	2.2500	+4.167%	109,963	+26.222%
2026-03-30	2.190000	2.2600	2.1300	2.1600	+0.465%	101,989	+31.481%
2026-03-27	2.240000	2.2400	2.1400	2.1500	-5.702%	140,102	+32.093%
2026-03-26	2.280000	2.3000	2.2400	2.2800	-0.870%	52,034	+24.561%
2026-03-25	2.410000	2.4910	2.2200	2.3000	+3.604%	87,697	+23.478%
2026-03-24	2.310000	2.3400	2.2200	2.2200	-4.310%	94,258	+27.928%
2026-03-23	2.320000	2.4000	2.2307	2.3200	0.000%	108,527	+22.414%
2026-03-20	2.440000	2.4400	2.2600	2.3200	-6.073%	166,182	+22.414%
2026-03-19	2.500000	2.5200	2.4200	2.4700	-1.594%	88,159	+14.980%
2026-03-18	2.570000	2.5900	2.4800	2.5100	-2.335%	52,111	+13.147%
2026-03-17	2.590000	2.6100	2.5590	2.5700	-0.388%	59,476	+10.506%
2026-03-16	2.650000	2.7200	2.5800	2.5800	-1.149%	77,265	+10.078%
2026-03-13	2.690000	2.8845	2.5924	2.6100	-4.745%	105,721	+8.812%
2026-03-12	2.790000	2.8076	2.6800	2.7400	-3.521%	125,839	+3.650%
2026-03-11	2.690000	2.9000	2.6751	2.8400	+5.185%	109,195	0.000%
2026-03-10	2.600000	2.8050	2.5800	2.7000	+2.273%	166,299	+5.185%
2026-03-09	2.620000	2.6900	2.4400	2.6400	-1.493%	176,877	+7.576%
2026-03-06	2.220000	2.8600	2.0200	2.6800	+18.062%	677,985	+5.970%
2026-03-05	2.270000	2.2900	2.2300	2.2700	-0.439%	98,274	+25.110%
2026-03-04	2.340000	2.3700	2.2600	2.2800	-0.870%	157,587	+24.561%
2026-03-03	2.235000	2.3300	2.1850	2.3000	+2.679%	88,231	+23.478%
2026-03-02	2.230000	2.2500	2.1900	2.2400	-0.223%	35,460	+26.786%
2026-02-27	2.340000	2.3600	2.2000	2.2450	-3.233%	126,034	+26.503%
2026-02-26	2.260000	2.3700	2.1900	2.3200	+2.655%	219,692	+22.414%
2026-02-25	2.280081	2.3100	2.2100	2.2600	-2.586%	84,005	+25.664%
2026-02-24	2.220000	2.3300	2.2100	2.3200	+3.571%	64,009	+22.414%
2026-02-23	2.260000	2.2600	2.1501	2.2400	-0.444%	246,522	+26.786%
2026-02-20	2.240000	2.3000	2.2200	2.2500	0.000%	77,243	+26.222%
2026-02-19	2.240000	2.2500	2.1701	2.2500	0.000%	39,415	+26.222%
2026-02-18	2.200000	2.3500	2.1900	2.2500	+1.810%	79,160	+26.222%
2026-02-17	2.230000	2.3500	2.1700	2.2100	-2.212%	66,044	+28.507%
2026-02-13	2.220000	2.3000	2.1600	2.2600	+2.262%	126,328	+25.664%
2026-02-12	2.370000	2.3700	2.1734	2.2100	-3.070%	67,660	+28.507%
2026-02-11	2.380000	2.3800	2.2300	2.2800	-3.390%	94,417	+24.561%
2026-02-10	2.340000	2.4750	2.3400	2.3600	+1.288%	91,476	+20.339%
2026-02-09	2.250000	2.3700	2.2100	2.3300	+4.018%	49,246	+21.888%
2026-02-06	2.250000	2.3100	2.2200	2.2400	+2.752%	124,721	+26.786%
2026-02-05	2.340000	2.3799	2.1600	2.1800	-7.234%	243,294	+30.275%
2026-02-04	2.420000	2.4700	2.3200	2.3500	-2.893%	78,061	+20.851%
2026-02-03	2.350000	2.4300	2.3100	2.4200	+2.979%	308,401	+17.355%
2026-02-02	2.330000	2.4200	2.3000	2.3500	+1.293%	239,440	+20.851%
2026-01-30	2.380000	2.4700	2.3100	2.3200	-2.929%	217,710	+22.414%
2026-01-29	2.460000	2.5300	2.3400	2.3900	-1.240%	149,968	+18.828%
2026-01-28	2.430000	2.4900	2.3950	2.4200	-0.820%	335,097	+17.355%
2026-01-27	2.495000	2.4950	2.3600	2.4400	+0.826%	210,102	+16.393%
2026-01-26	2.480000	2.5899	2.4100	2.4200	-2.419%	58,239	+17.355%
2026-01-23	2.520000	2.5300	2.4000	2.4800	-0.998%	130,932	+14.516%
2026-01-22	2.623600	2.6236	2.4800	2.5050	-0.199%	76,442	+13.373%
2026-01-21	2.510000	2.5700	2.4500	2.5100	0.000%	132,412	+13.147%
2026-01-20	2.560000	2.6200	2.4500	2.5100	-4.198%	233,843	+13.147%
2026-01-16	2.540000	2.6700	2.5000	2.6200	+2.344%	146,640	+8.397%
2026-01-15	2.501200	2.5700	2.4600	2.5600	+1.587%	96,061	+10.938%
2026-01-14	2.404700	2.5590	2.4047	2.5200	+2.857%	103,620	+12.698%
2026-01-13	2.440000	2.4700	2.3800	2.4500	0.000%	62,540	+15.918%
2026-01-12	2.520000	2.6625	2.3450	2.4500	-2.778%	403,293	+15.918%
2026-01-09	2.570000	2.5700	2.5000	2.5200	-1.176%	76,940	+12.698%
2026-01-08	2.540000	2.6200	2.5300	2.5500	-0.391%	54,107	+11.373%
2026-01-07	2.650000	2.6500	2.5300	2.5600	-3.759%	88,399	+10.938%
2026-01-06	2.630000	2.6700	2.6100	2.6600	+1.527%	79,124	+6.767%
2026-01-05	2.530000	2.6850	2.5300	2.6200	+4.800%	130,091	+8.397%
2026-01-02	2.610000	2.6201	2.5000	2.5000	-4.215%	230,536	+13.600%
2025-12-31	2.580000	2.6375	2.5600	2.6100	+0.385%	144,248	+8.812%
2025-12-30	2.660000	2.6800	2.5800	2.6000	-2.256%	116,285	+9.231%
2025-12-29	2.670000	2.7000	2.6200	2.6600	-1.115%	182,557	+6.767%
2025-12-26	2.620000	2.7100	2.5900	2.6900	+1.128%	207,120	+5.576%
2025-12-24	2.640000	2.6800	2.6000	2.6600	+0.758%	146,966	+6.767%
2025-12-23	2.730000	2.8300	2.6100	2.6400	-1.859%	501,864	+7.576%
2025-12-22	2.910000	2.9100	2.6500	2.6900	-6.597%	190,793	+5.576%
2025-12-19	3.010000	3.0365	2.8700	2.8800	-4.319%	88,377	-1.389%
2025-12-18	3.050000	3.0800	2.9800	3.0100	-0.660%	178,126	-5.648%
2025-12-17	3.020000	3.1800	3.0000	3.0300	+0.331%	149,469	-6.271%
2025-12-16	2.920000	3.1300	2.8605	3.0200	+4.861%	420,311	-5.960%
2025-12-15	3.080000	3.0800	2.8600	2.8800	-6.494%	270,655	-1.389%
2025-12-12	2.900000	3.2500	2.9000	3.0800	+5.842%	345,117	-7.792%
2025-12-11	2.750000	3.0000	2.7500	2.9100	+2.827%	172,289	-2.405%
2025-12-10	2.650000	2.9100	2.6100	2.8300	+7.197%	187,410	+0.353%
2025-12-09	2.700000	2.7350	2.6400	2.6400	-1.859%	107,032	+7.576%
2025-12-08	2.770000	2.7700	2.6700	2.6900	-3.237%	59,911	+5.576%
2025-12-05	2.730000	2.8150	2.6700	2.7800	+2.583%	86,884	+2.158%
2025-12-04	2.770000	2.8200	2.6600	2.7100	-2.518%	77,279	+4.797%
2025-12-03	2.800000	2.8905	2.7700	2.7800	-2.797%	150,585	+2.158%
2025-12-02	2.740000	2.8900	2.7200	2.8600	+4.762%	170,356	-0.699%
2025-12-01	2.680000	2.7900	2.6200	2.7300	+1.487%	162,027	+4.029%
2025-11-28	2.630000	2.7400	2.6300	2.6900	+2.672%	82,679	+5.576%
2025-11-26	2.670000	2.6800	2.6000	2.6200	-1.132%	70,858	+8.397%
2025-11-25	2.600000	2.7400	2.4800	2.6500	+2.713%	211,148	+7.170%
2025-11-24	2.510000	2.6000	2.4600	2.5800	+3.614%	136,497	+10.078%
2025-11-21	2.410000	2.5800	2.3500	2.4900	+2.893%	249,832	+14.056%
2025-11-20	2.370000	2.5500	2.3500	2.4200	+2.542%	159,294	+17.355%
2025-11-19	2.320000	2.4200	2.3000	2.3600	+0.855%	186,730	+20.339%
2025-11-18	2.290000	2.4300	2.2600	2.3400	+2.183%	233,799	+21.368%
2025-11-17	2.410000	2.4200	2.2500	2.2900	-4.184%	261,853	+24.017%
2025-11-14	2.420000	2.5019	2.3600	2.3900	-2.449%	91,258	+18.828%
2025-11-13	2.570000	2.5700	2.4050	2.4500	-5.405%	135,799	+15.918%
2025-11-12	2.690000	2.7000	2.5600	2.5900	-3.717%	200,095	+9.653%
2025-11-11	2.610000	2.7150	2.5300	2.6900	+1.894%	111,726	+5.576%
2025-11-10	2.660000	2.7850	2.5400	2.6400	+0.380%	174,981	+7.576%
2025-11-07	2.590000	2.6800	2.4600	2.6300	+0.382%	181,358	+7.985%
2025-11-06	2.390000	3.0688	2.3900	2.6200	+9.623%	746,741	+8.397%
2025-11-05	2.400000	2.4600	2.3400	2.3900	-0.830%	139,656	+18.828%
2025-11-04	2.430000	2.5000	2.3000	2.4100	-1.633%	181,990	+17.842%
2025-11-03	2.460000	2.4600	2.3900	2.4500	0.000%	102,581	+15.918%
2025-10-31	2.420000	2.4800	2.3600	2.4500	+0.823%	173,871	+15.918%
2025-10-30	2.520000	2.5400	2.4000	2.4300	-4.331%	151,221	+16.872%
2025-10-29	2.650000	2.6600	2.5100	2.5400	-4.869%	254,807	+11.811%
2025-10-28	2.720000	2.7400	2.6400	2.6700	-1.838%	172,213	+6.367%
2025-10-27	2.850000	2.8500	2.6800	2.7200	-3.546%	156,839	+4.412%
2025-10-24	2.830000	2.9050	2.7900	2.8200	+0.356%	231,656	+0.709%
2025-10-23	2.780000	2.8500	2.7300	2.8100	+0.717%	222,533	+1.068%
2025-10-22	2.700000	2.8300	2.6700	2.7900	+2.574%	151,942	+1.792%
2025-10-21	2.700000	2.8000	2.6400	2.7200	-0.730%	191,211	+4.412%
2025-10-20	2.640000	2.7600	2.6000	2.7400	+5.385%	152,631	+3.650%
2025-10-17	2.640000	2.7211	2.5300	2.6000	-2.256%	163,232	+9.231%
2025-10-16	2.700000	2.7800	2.5900	2.6600	-1.845%	271,215	+6.767%
2025-10-15	2.550000	2.7400	2.5100	2.7100	+7.540%	695,853	+4.797%
2025-10-14	2.530000	2.6300	2.5000	2.5200	-0.787%	210,542	+12.698%
2025-10-13	2.650000	2.6850	2.5100	2.5400	-2.682%	205,560	+11.811%
2025-10-10	2.750000	2.7700	2.6100	2.6100	-5.091%	278,692	+8.812%
2025-10-09	2.750000	2.8900	2.7001	2.7500	-0.362%	156,899	+3.273%
2025-10-08	2.850000	2.9200	2.7000	2.7600	-1.429%	250,141	+2.899%
2025-10-07	2.900000	2.9100	2.7800	2.8000	-2.778%	153,011	+1.429%
2025-10-06	3.100000	3.1000	2.8700	2.8800	-4.319%	188,967	-1.389%
2025-10-03	3.100000	3.1650	3.0000	3.0100	-2.903%	149,783	-5.648%
2025-10-02	3.140000	3.1469	3.0800	3.1000	-1.587%	78,110	-8.387%
2025-10-01	3.230000	3.2300	3.1300	3.1500	-1.869%	73,129	-9.841%
2025-09-30	3.280000	3.3700	3.2000	3.2100	-2.432%	109,274	-11.526%
2025-09-29	3.380000	3.3850	3.2750	3.2900	-1.791%	42,867	-13.678%
2025-09-26	3.340000	3.4648	3.2711	3.3500	+1.208%	73,503	-15.224%
2025-09-25	3.390000	3.4200	3.2900	3.3100	-2.933%	90,973	-14.199%
2025-09-24	3.480000	3.5000	3.3800	3.4100	-1.445%	49,081	-16.716%
2025-09-23	3.500000	3.5800	3.4250	3.4600	-0.575%	124,314	-17.919%
2025-09-22	3.440000	3.5800	3.4000	3.4800	+0.870%	87,174	-18.391%
2025-09-19	3.500000	3.5416	3.4300	3.4500	-1.146%	160,419	-17.681%
2025-09-18	3.420000	3.5000	3.4100	3.4900	+2.950%	61,238	-18.625%
2025-09-17	3.480000	3.6050	3.3900	3.3900	-2.023%	119,858	-16.224%
2025-09-16	3.500000	3.5338	3.3600	3.4600	-0.860%	234,348	-17.919%
2025-09-15	3.330000	3.5500	3.2900	3.4900	+5.120%	292,848	-18.625%
2025-09-12	3.430000	3.4300	3.3000	3.3200	-4.323%	97,406	-14.458%
2025-09-11	3.350000	3.5318	3.2900	3.4700	+4.204%	165,191	-18.156%
2025-09-10	3.450000	3.4900	3.2900	3.3300	-2.346%	150,828	-14.715%
2025-09-09	3.340000	3.4600	3.2901	3.4100	+2.402%	210,853	-16.716%
2025-09-08	3.440000	3.4700	3.2900	3.3300	-2.059%	106,031	-14.715%
2025-09-05	3.420000	3.5000	3.3500	3.4000	-0.875%	93,921	-16.471%
2025-09-04	3.570000	3.6384	3.4000	3.4300	-3.380%	119,517	-17.201%
2025-09-03	3.570000	3.6400	3.5200	3.5500	-0.838%	46,396	-20.000%
2025-09-02	3.580000	3.6462	3.4700	3.5800	-2.186%	101,732	-20.670%
2025-08-29	3.790000	3.8000	3.6500	3.6600	-2.660%	106,323	-22.404%
2025-08-28	3.810000	3.8400	3.7300	3.7600	-0.792%	69,529	-24.468%
2025-08-27	3.710000	3.8000	3.6700	3.7900	+2.156%	96,436	-25.066%
2025-08-26	3.730000	3.7752	3.6600	3.7100	+0.542%	109,811	-23.450%
2025-08-25	3.660000	3.8500	3.6600	3.6900	0.000%	129,815	-23.035%
2025-08-22	3.530000	3.7800	3.5000	3.6900	+5.429%	155,686	-23.035%
2025-08-21	3.560000	3.6450	3.4700	3.5000	-2.235%	122,694	-18.857%
2025-08-20	3.550000	3.6050	3.5245	3.5800	+0.845%	39,318	-20.670%
2025-08-19	3.600000	3.7200	3.5150	3.5500	-1.114%	188,365	-20.000%
2025-08-18	3.620000	3.6650	3.5500	3.5900	+1.127%	103,528	-20.891%
2025-08-15	3.650000	3.8182	3.5000	3.5500	-1.389%	243,541	-20.000%
2025-08-14	3.450000	3.6000	3.3500	3.6000	+4.046%	162,049	-21.111%
2025-08-13	3.500000	3.7000	3.4500	3.4600	-1.143%	252,820	-17.919%
2025-08-12	3.310000	3.5100	3.3100	3.5000	+5.422%	352,490	-18.857%
2025-08-11	3.630000	3.7683	3.2700	3.3200	-8.033%	474,510	-14.458%
2025-08-08	4.210000	4.2900	3.6000	3.6100	-17.955%	522,745	-21.330%
2025-08-07	4.560000	4.5600	4.2900	4.4000	-2.222%	172,219	-35.455%
2025-08-06	4.500000	4.5050	4.3850	4.5000	0.000%	130,152	-36.889%
2025-08-05	4.570000	4.5700	4.4500	4.5000	-1.316%	148,299	-36.889%
2025-08-04	4.445000	4.5800	4.4150	4.5600	+3.167%	124,206	-37.719%
2025-08-01	4.540000	4.5700	4.3616	4.4200	-3.493%	131,727	-35.747%
2025-07-31	4.550000	4.6100	4.5200	4.5800	-0.435%	73,838	-37.991%
2025-07-30	4.760000	4.7600	4.5750	4.6000	-2.954%	52,671	-38.261%
2025-07-29	4.820000	4.8200	4.5800	4.7400	-1.044%	164,830	-40.084%
2025-07-28	4.830000	4.8600	4.7300	4.7900	-0.622%	183,491	-40.710%
2025-07-25	4.800000	4.8250	4.6500	4.8200	+0.837%	103,964	-41.079%
2025-07-24	4.950000	4.9500	4.7500	4.7800	-3.434%	171,502	-40.586%
2025-07-23	4.900000	4.9500	4.8400	4.9500	+1.643%	176,799	-42.626%
2025-07-22	4.760000	4.8900	4.6500	4.8700	+3.178%	223,323	-41.684%
2025-07-21	4.720000	4.9000	4.6400	4.7200	+0.212%	243,327	-39.831%
2025-07-18	4.700000	4.7400	4.6600	4.7100	+0.426%	143,612	-39.703%
2025-07-17	4.610000	4.7000	4.5950	4.6900	+1.957%	291,119	-39.446%
2025-07-16	4.560000	4.6550	4.4852	4.6000	+2.450%	189,978	-38.261%
2025-07-15	4.680000	4.6800	4.4100	4.4900	-4.060%	222,569	-36.748%
2025-07-14	4.510000	4.6800	4.4350	4.6800	+3.540%	148,206	-39.316%
2025-07-11	4.490000	4.5400	4.3300	4.5200	+0.444%	134,814	-37.168%
2025-07-10	4.050000	4.5000	4.0500	4.5000	+9.756%	253,861	-36.889%
2025-07-09	4.190000	4.1900	4.0500	4.1000	-2.148%	83,502	-30.732%
2025-07-08	4.310000	4.3617	4.1201	4.1900	-2.558%	186,116	-32.220%
2025-07-07	4.110000	4.3200	4.0551	4.3000	+2.871%	220,839	-33.953%
2025-07-03	4.110000	4.1800	4.0301	4.1800	+2.200%	124,158	-32.057%
2025-07-02	3.940000	4.0900	3.9301	4.0900	+3.807%	236,336	-30.562%
2025-07-01	3.650000	3.9400	3.6500	3.9400	+7.650%	316,483	-27.919%
2025-06-30	3.790000	3.8012	3.5950	3.6600	-2.400%	388,878	-22.404%
2025-06-27	3.800000	3.9600	3.6700	3.7500	-1.575%	5,092,078	-24.267%
2025-06-26	3.960000	4.0850	3.8100	3.8100	-3.788%	244,149	-25.459%
2025-06-25	3.900000	3.9800	3.7100	3.9600	+1.799%	197,039	-28.283%
2025-06-24	3.750000	3.9350	3.7300	3.8900	+4.290%	233,166	-26.992%
2025-06-23	3.830000	3.8876	3.5650	3.7300	-4.113%	260,309	-23.861%
2025-06-20	3.790000	4.0600	3.7400	3.8900	+4.290%	506,829	-26.992%
2025-06-18	3.450000	4.1785	3.4100	3.7300	+14.417%	1,051,871	-23.861%
2025-06-17	3.060000	3.2900	3.0400	3.2600	+5.844%	183,020	-12.883%
2025-06-16	3.070000	3.2214	3.0000	3.0800	+1.650%	296,449	-7.792%
2025-06-13	3.200000	3.2100	3.0200	3.0300	-6.769%	186,017	-6.271%
2025-06-12	3.190000	3.2500	3.0375	3.2500	+0.932%	336,197	-12.615%
2025-06-11	3.280000	3.3400	3.1800	3.2200	-1.529%	189,918	-11.801%
2025-06-10	3.330000	3.4000	3.2100	3.2700	-1.208%	160,861	-13.150%
2025-06-09	3.150000	3.3250	3.1200	3.3100	+5.079%	183,071	-14.199%
2025-06-06	3.150000	3.2753	3.0950	3.1500	+1.942%	107,721	-9.841%
2025-06-05	3.140000	3.2250	3.0400	3.0900	-1.592%	154,493	-8.091%
2025-06-04	3.190000	3.2200	3.1000	3.1400	-1.258%	148,125	-9.554%
2025-06-03	3.180000	3.3396	3.1400	3.1800	0.000%	211,800	-10.692%
2025-06-02	3.180000	3.2150	3.1300	3.1800	0.000%	162,214	-10.692%
2025-05-30	3.150000	3.2200	3.1000	3.1800	+0.315%	172,344	-10.692%
2025-05-29	3.260000	3.3200	3.1202	3.1700	-1.553%	147,890	-10.410%
2025-05-28	3.280000	3.3150	3.1750	3.2200	-2.424%	170,920	-11.801%
2025-05-27	3.440000	3.5623	3.2100	3.3000	-2.367%	328,724	-13.939%
2025-05-23	3.370000	3.4080	3.2000	3.3800	-1.744%	163,881	-15.976%
2025-05-22	3.500000	3.5200	3.3850	3.4400	-2.273%	191,246	-17.442%
2025-05-21	3.510000	3.5400	3.4000	3.5200	-1.401%	231,169	-19.318%
2025-05-20	3.380000	3.5700	3.3100	3.5700	+4.386%	152,610	-20.448%
2025-05-19	3.580000	3.6400	3.4100	3.4200	-6.812%	101,453	-16.959%
2025-05-16	3.660000	3.7300	3.5501	3.6700	0.000%	95,953	-22.616%
2025-05-15	3.590000	3.7162	3.4650	3.6700	+1.381%	148,272	-22.616%
2025-05-14	3.710000	3.7300	3.6200	3.6200	-1.362%	150,486	-21.547%
2025-05-13	3.370000	3.6900	3.3150	3.6700	+9.880%	276,623	-22.616%
2025-05-12	3.210000	3.3650	3.1800	3.3400	+6.369%	161,082	-14.970%
2025-05-09	3.410000	3.4100	3.0250	3.1400	-4.848%	225,317	-9.554%
2025-05-08	3.300000	3.3299	3.0600	3.3000	+1.538%	483,710	-13.939%
2025-05-07	3.150000	3.3958	3.0700	3.2500	+5.863%	221,514	-12.615%
2025-05-06	3.220000	3.2700	3.0600	3.0700	-5.247%	114,758	-7.492%
2025-05-05	3.220000	3.3359	3.1601	3.2400	-0.308%	167,309	-12.346%
2025-05-02	3.280000	3.6659	3.1500	3.2500	+1.246%	203,402	-12.615%
2025-05-01	3.230000	3.3099	3.2100	3.2100	-0.619%	239,254	-11.526%
2025-04-30	3.210000	3.2703	3.1150	3.2300	-1.524%	119,430	-12.074%
2025-04-29	3.140000	3.2900	3.1200	3.2800	+5.806%	121,478	-13.415%
2025-04-28	3.110000	3.2350	3.0003	3.1000	-0.322%	101,334	-8.387%
2025-04-25	3.030000	3.3300	2.9995	3.1100	+0.974%	145,942	-8.682%
2025-04-24	3.200000	3.2275	3.0400	3.0800	-4.348%	106,322	-7.792%
2025-04-23	3.340000	3.4500	3.2000	3.2200	-0.617%	157,812	-11.801%
2025-04-22	2.950000	3.2850	2.9500	3.2400	+10.959%	136,166	-12.346%
2025-04-21	2.900000	2.9550	2.8569	2.9200	+0.344%	127,923	-2.740%
2025-04-17	2.940000	3.0600	2.9000	2.9100	-0.683%	177,565	-2.405%
2025-04-16	2.950000	3.0000	2.9100	2.9300	-0.678%	169,175	-3.072%
2025-04-15	3.020000	3.0750	2.9100	2.9500	-2.961%	178,370	-3.729%
2025-04-14	3.150000	3.1600	3.0300	3.0400	-1.935%	85,249	-6.579%
2025-04-11	3.190000	3.2500	3.0500	3.1000	-3.727%	101,688	-8.387%
2025-04-10	3.330000	3.4500	3.2150	3.2200	-8.262%	147,157	-11.801%
2025-04-09	3.120000	3.6700	3.0150	3.5100	+11.783%	337,514	-19.088%
2025-04-08	3.250000	3.3700	3.0700	3.1400	-0.633%	226,897	-9.554%
2025-04-07	3.220000	3.4892	3.1300	3.1600	-5.105%	285,977	-10.127%
2025-04-04	3.490000	3.5599	3.1900	3.3300	-8.516%	371,906	-14.715%
2025-04-03	4.060000	4.1500	3.6000	3.6400	-14.151%	416,438	-21.978%
2025-04-02	4.110000	4.2400	4.0800	4.2400	+1.923%	60,742	-33.019%
2025-04-01	4.150000	4.2200	4.1000	4.1600	-0.478%	91,306	-31.731%
2025-03-31	4.100000	4.2300	4.0900	4.1800	+0.723%	96,608	-32.057%
2025-03-28	4.240000	4.2400	4.1300	4.1500	-1.891%	50,624	-31.566%
2025-03-27	4.130000	4.2450	4.1050	4.2300	+1.196%	96,027	-32.861%
2025-03-26	4.470000	4.4700	4.1300	4.1800	-6.696%	123,415	-32.057%
2025-03-25	4.450000	4.5300	4.4000	4.4800	+0.336%	99,686	-36.607%
2025-03-24	4.350000	4.4900	4.3200	4.4650	+4.322%	127,903	-36.394%
2025-03-21	4.140000	4.3050	4.0500	4.2800	+2.885%	273,973	-33.645%
2025-03-20	4.120000	4.2200	4.0900	4.1600	+0.241%	85,120	-31.731%
2025-03-19	4.010000	4.1800	4.0100	4.1500	+3.750%	104,162	-31.566%
2025-03-18	4.010000	4.0750	3.9800	4.0000	-0.498%	78,207	-29.000%
2025-03-17	4.010000	4.1500	3.9500	4.0200	-0.124%	192,144	-29.353%
2025-03-14	4.200000	4.2050	4.0200	4.0250	-3.245%	128,686	-29.441%
2025-03-13	4.230000	4.3450	4.1300	4.1600	-1.655%	142,298	-31.731%
2025-03-12	4.260000	4.4378	4.1900	4.2300	+0.475%	123,242	-32.861%
2025-03-11	4.150000	4.2800	4.1000	4.2100	+1.937%	234,912	-32.542%
2025-03-10	4.200000	4.3000	4.1300	4.1300	-3.279%	113,077	-31.235%
2025-03-07	4.420000	4.6450	4.0100	4.2700	+2.892%	242,069	-33.489%
2025-03-06	4.180000	4.3000	4.0800	4.1500	-0.480%	183,504	-31.566%
2025-03-05	4.340000	4.4523	4.1100	4.1700	-3.917%	236,534	-31.894%
2025-03-04	4.490000	4.5600	4.3300	4.3400	-5.447%	203,149	-34.562%
2025-03-03	4.810000	4.8400	4.5600	4.5900	-4.574%	87,332	-38.126%
2025-02-28	4.720000	5.0350	4.6400	4.8100	+1.691%	100,489	-40.956%
2025-02-27	4.800000	4.9300	4.7000	4.7300	-1.663%	95,000	-39.958%
2025-02-26	4.830000	4.9200	4.7650	4.8100	-1.232%	89,700	-40.956%
2025-02-25	5.020000	5.2400	4.8500	4.8700	-3.373%	387,076	-41.684%
2025-02-24	5.380000	5.4000	5.0300	5.0400	-5.441%	209,813	-43.651%
2025-02-21	5.410000	5.5300	5.2000	5.3300	-0.560%	149,973	-46.717%
2025-02-20	5.320000	5.3700	5.2800	5.3600	+0.187%	101,860	-47.015%
2025-02-19	5.350000	5.3800	5.3000	5.3500	-0.926%	75,171	-46.916%
2025-02-18	5.450000	5.4700	5.3500	5.4000	-0.917%	77,481	-47.407%
2025-02-14	5.480000	5.5600	5.3500	5.4500	+0.554%	119,519	-47.890%
2025-02-13	5.460000	5.4900	5.3900	5.4200	+0.557%	144,434	-47.601%
2025-02-12	5.270000	5.4450	5.2700	5.3900	+0.560%	126,996	-47.310%
2025-02-11	5.210000	5.4050	5.2000	5.3600	+1.515%	67,473	-47.015%
2025-02-10	5.230000	5.3400	5.1900	5.2800	+1.149%	125,813	-46.212%
2025-02-07	5.200000	5.2400	5.1000	5.2200	0.000%	113,387	-45.594%
2025-02-06	5.270000	5.4600	5.1500	5.2200	-1.136%	145,080	-45.594%
2025-02-05	5.390000	5.3900	5.2100	5.2800	-0.377%	140,938	-46.212%
2025-02-04	5.120000	5.3200	5.0100	5.3000	+2.713%	168,877	-46.415%
2025-02-03	5.340000	5.3400	5.1200	5.1600	-3.911%	180,477	-44.961%
2025-01-31	5.330000	5.5900	5.3000	5.3700	+0.750%	223,310	-47.114%
2025-01-30	5.140000	5.3650	5.1200	5.3300	+3.495%	166,661	-46.717%
2025-01-29	5.010000	5.2800	5.0100	5.1500	+3.000%	170,398	-44.854%
2025-01-28	4.760000	5.0500	4.7500	5.0000	+5.042%	164,110	-43.200%
2025-01-27	4.690000	4.8900	4.5500	4.7600	-0.210%	265,086	-40.336%
2025-01-24	4.610000	4.7900	4.4050	4.7700	+3.922%	378,634	-40.461%
2025-01-23	4.500000	4.6000	4.4747	4.5900	+0.218%	96,844	-38.126%
2025-01-22	4.710000	4.7700	4.5700	4.5800	-4.184%	193,949	-37.991%
2025-01-21	5.000000	5.0300	4.7550	4.7800	-3.629%	113,716	-40.586%
2025-01-17	4.920000	5.0100	4.8975	4.9600	+1.639%	152,886	-42.742%
2025-01-16	4.880000	4.9300	4.8500	4.8800	-0.204%	89,076	-41.803%
2025-01-15	4.800000	4.9200	4.7200	4.8900	+4.043%	182,198	-41.922%
2025-01-14	4.550000	4.7600	4.5500	4.7000	+4.213%	179,676	-39.574%
2025-01-13	4.510000	4.6100	4.4500	4.5100	-1.096%	147,210	-37.029%
2025-01-10	4.510000	4.6400	4.4500	4.5600	-0.870%	151,488	-37.719%
2025-01-08	4.620000	4.6300	4.4200	4.6000	0.000%	153,772	-38.261%