Dark

FNKO
Funko, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:57 PM EDT

6.21USD+5.612%(+0.33)3,317,801

5.25Bid 7.08Ask 1.83Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

5.92USD+0.680%(+0.04)300

After-hours

Aug 7, 2026 4:47:30 PM EDT

5.88USD-0.019%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	5.9800	6.5000	5.9800	6.2100	+5.612%	3,317,801	0.000%
2026-08-07	6.9050	7.0400	5.6150	5.8800	+11.364%	3,280,386	+5.612%
2026-08-06	5.5500	5.5900	5.1400	5.2800	-6.217%	3,192,024	+17.614%
2026-08-05	5.8100	5.8650	5.6200	5.6300	-2.257%	1,052,913	+10.302%
2026-08-04	5.7600	5.8550	5.6409	5.7600	-0.346%	1,062,564	+7.813%
2026-08-03	5.9300	6.1350	5.7700	5.7800	-0.858%	1,006,554	+7.439%
2026-07-31	6.1000	6.1880	5.8118	5.8300	-3.636%	1,311,628	+6.518%
2026-07-30	6.2000	6.2500	5.9900	6.0500	-2.419%	1,513,819	+2.645%
2026-07-29	6.2900	6.4050	6.0201	6.2000	-2.362%	1,140,949	+0.161%
2026-07-28	6.2900	6.5800	6.2300	6.3500	+3.758%	1,291,861	-2.205%
2026-07-27	5.9400	6.2560	5.9300	6.1200	+5.699%	1,106,334	+1.471%
2026-07-24	5.7800	5.9200	5.6850	5.7900	+1.224%	434,659	+7.254%
2026-07-23	5.8800	5.9500	5.6450	5.7200	-4.027%	487,753	+8.566%
2026-07-22	5.7900	5.9800	5.7400	5.9600	+2.582%	931,642	+4.195%
2026-07-21	5.7500	5.9200	5.7300	5.8100	+3.197%	539,601	+6.885%
2026-07-20	5.8000	5.9000	5.6200	5.6300	-3.265%	420,703	+10.302%
2026-07-17	5.7600	5.9000	5.7000	5.8200	-1.188%	381,924	+6.701%
2026-07-16	5.6200	5.9350	5.5700	5.8900	+4.248%	446,962	+5.433%
2026-07-15	5.6000	5.8900	5.5750	5.6500	+1.802%	466,992	+9.912%
2026-07-14	5.6800	5.7800	5.4650	5.5500	-2.460%	1,337,492	+11.892%
2026-07-13	5.5600	5.7900	5.5400	5.6900	+1.971%	533,538	+9.139%
2026-07-10	5.3700	5.6600	5.3400	5.5800	+3.911%	433,633	+11.290%
2026-07-09	5.2900	5.4200	5.2600	5.3700	+1.321%	420,358	+15.642%
2026-07-08	5.3500	5.3500	5.1800	5.3000	-1.852%	661,547	+17.170%
2026-07-07	5.5300	5.5700	5.3100	5.4000	-2.527%	568,839	+15.000%
2026-07-06	5.5100	5.6550	5.3235	5.5400	+0.544%	645,548	+12.094%
2026-07-02	5.7000	5.7800	5.3700	5.5100	-3.418%	968,884	+12.704%
2026-07-01	5.8400	5.9500	5.5850	5.7050	-2.976%	633,277	+8.852%
2026-06-30	5.8200	5.9400	5.6450	5.8800	0.000%	730,275	+5.612%
2026-06-29	5.8200	5.9300	5.7200	5.8800	+1.379%	485,874	+5.612%
2026-06-26	5.6600	5.9000	5.5550	5.8000	+2.655%	1,296,413	+7.069%
2026-06-25	5.6500	5.7899	5.5000	5.6500	0.000%	579,724	+9.912%
2026-06-24	5.3300	5.7600	5.3300	5.6500	+5.019%	544,812	+9.912%
2026-06-23	5.2600	5.4850	5.1905	5.3800	+1.509%	861,763	+15.428%
2026-06-22	5.4700	5.5400	5.2300	5.3000	-3.285%	621,704	+17.170%
2026-06-18	5.2300	5.4900	5.1300	5.4800	+7.662%	766,909	+13.321%
2026-06-17	5.5000	5.5931	5.0900	5.0900	-7.117%	562,121	+22.004%
2026-06-16	5.4800	5.6200	5.4300	5.4800	0.000%	483,910	+13.321%
2026-06-15	5.4600	5.6127	5.3900	5.4800	+1.859%	482,854	+13.321%
2026-06-12	5.4500	5.5400	5.3100	5.3800	-0.738%	610,906	+15.428%
2026-06-11	5.1800	5.4600	5.1500	5.4200	+4.031%	776,621	+14.576%
2026-06-10	5.1600	5.3550	5.1221	5.2100	+0.579%	425,978	+19.194%
2026-06-09	5.2500	5.4150	5.0400	5.1800	-1.145%	899,562	+19.884%
2026-06-08	5.1400	5.3200	5.0800	5.2400	+2.745%	591,595	+18.511%
2026-06-05	5.2500	5.3300	5.0350	5.1000	-3.592%	702,323	+21.765%
2026-06-04	5.2680	5.4450	5.1750	5.2900	+1.341%	396,595	+17.391%
2026-06-03	5.2400	5.2500	5.1150	5.2200	-1.323%	474,573	+18.966%
2026-06-02	5.5800	5.5900	5.2350	5.2900	-5.367%	617,323	+17.391%
2026-06-01	5.5800	5.6300	5.4700	5.5900	-1.585%	633,135	+11.091%
2026-05-29	5.4500	5.8150	5.4200	5.6800	+3.273%	1,322,915	+9.331%
2026-05-28	5.3700	5.5700	5.3000	5.5000	+2.041%	464,430	+12.909%
2026-05-27	5.2700	5.6200	5.2300	5.3900	+2.277%	833,001	+15.213%
2026-05-26	5.2800	5.4050	5.1850	5.2700	+1.152%	411,622	+17.837%
2026-05-22	5.1700	5.3200	5.1400	5.2100	+0.969%	494,479	+19.194%
2026-05-21	4.9400	5.1850	4.8100	5.1600	+5.092%	547,246	+20.349%
2026-05-20	4.6400	4.9550	4.5100	4.9100	+4.691%	670,268	+26.477%
2026-05-19	4.7300	4.8350	4.5900	4.6900	-2.292%	722,397	+32.409%
2026-05-18	5.0800	5.1350	4.7700	4.8000	-5.138%	639,174	+29.375%
2026-05-15	5.0300	5.1000	4.9700	5.0600	-0.978%	491,876	+22.727%
2026-05-14	5.2200	5.3050	4.9550	5.1100	-2.481%	973,060	+21.526%
2026-05-13	5.5000	5.6000	5.1000	5.2400	-5.415%	1,314,794	+18.511%
2026-05-12	5.5100	5.7200	5.2550	5.5400	+1.838%	1,021,474	+12.094%
2026-05-11	5.2900	5.4500	4.9514	5.4400	+3.422%	1,879,875	+14.154%
2026-05-08	4.8300	6.0900	4.8300	5.2600	+17.937%	4,328,924	+18.061%
2026-05-07	4.4400	4.7500	4.4000	4.4600	+1.826%	1,165,576	+39.238%
2026-05-06	4.3300	4.4250	4.3300	4.3800	+1.389%	482,502	+41.781%
2026-05-05	4.2800	4.4250	4.2800	4.3200	+0.935%	228,098	+43.750%
2026-05-04	4.3900	4.4700	4.2300	4.2800	-3.604%	374,042	+45.093%
2026-05-01	4.3700	4.5100	4.3700	4.4400	+0.680%	438,855	+39.865%
2026-04-30	4.2800	4.4850	4.2300	4.4100	+3.279%	400,214	+40.816%
2026-04-29	4.3500	4.4900	4.2250	4.2700	-3.175%	456,727	+45.433%
2026-04-28	4.3300	4.4700	4.3250	4.4100	+2.320%	349,228	+40.816%
2026-04-27	4.3750	4.4900	4.3100	4.3100	-1.598%	366,930	+44.084%
2026-04-24	4.3900	4.4700	4.3015	4.3800	+0.229%	239,583	+41.781%
2026-04-23	4.4600	4.4950	4.2850	4.3700	-2.237%	403,454	+42.105%
2026-04-22	4.4600	4.5350	4.3500	4.4700	+1.822%	564,476	+38.926%
2026-04-21	4.5200	4.6300	4.3450	4.3900	-2.661%	468,130	+41.458%
2026-04-20	4.3400	4.5700	4.3000	4.5100	+3.204%	549,439	+37.694%
2026-04-17	4.2500	4.4550	4.2250	4.3700	+4.796%	529,907	+42.105%
2026-04-16	3.9600	4.3900	3.9100	4.1700	+5.038%	1,033,638	+48.921%
2026-04-15	3.7550	3.9950	3.6800	3.9700	+7.880%	874,377	+56.423%
2026-04-14	3.5800	3.8000	3.5600	3.6800	+3.081%	726,151	+68.750%
2026-04-13	3.5700	3.6150	3.5150	3.5700	-1.923%	489,171	+73.950%
2026-04-10	3.7500	3.7750	3.5250	3.6400	-2.933%	447,203	+70.604%
2026-04-09	3.7600	3.7900	3.6500	3.7500	-0.531%	462,027	+65.600%
2026-04-08	3.7500	3.8100	3.6800	3.7700	+3.571%	565,894	+64.721%
2026-04-07	3.3600	3.6800	3.3600	3.6400	+6.745%	765,426	+70.604%
2026-04-06	3.2300	3.4700	3.2300	3.4100	+4.923%	646,867	+82.111%
2026-04-02	3.1300	3.2600	3.0500	3.2500	+1.562%	576,765	+91.077%
2026-04-01	3.2000	3.2850	3.1700	3.2000	+1.587%	890,229	+94.063%
2026-03-31	3.1800	3.2100	3.0600	3.1500	+2.941%	872,775	+97.143%
2026-03-30	2.9500	3.1100	2.9400	3.0600	+4.437%	773,738	+102.941%
2026-03-27	2.9900	3.0300	2.9000	2.9300	-2.658%	676,180	+111.945%
2026-03-26	3.3500	3.3500	3.0000	3.0100	-8.788%	870,438	+106.312%
2026-03-25	3.3500	3.4100	3.2550	3.3000	-0.602%	615,148	+88.182%
2026-03-24	3.3800	3.4250	3.3100	3.3200	-2.924%	634,665	+87.048%
2026-03-23	3.4500	3.5550	3.3750	3.4200	+1.484%	869,179	+81.579%
2026-03-20	3.4700	3.4800	3.3200	3.3700	-3.989%	1,197,671	+84.273%
2026-03-19	3.4500	3.5550	3.3300	3.5100	+0.286%	1,387,888	+76.923%
2026-03-18	3.8000	3.9400	3.4850	3.5000	-8.616%	1,294,480	+77.429%
2026-03-17	3.8500	3.9300	3.6150	3.8300	-0.519%	1,147,416	+62.141%
2026-03-16	4.1300	4.1300	3.6100	3.8500	-6.780%	3,313,959	+61.299%
2026-03-13	4.4900	4.4900	3.9700	4.1300	-3.953%	2,659,579	+50.363%
2026-03-12	4.4500	4.4750	4.1750	4.3000	-4.338%	961,834	+44.419%
2026-03-11	4.6200	4.7400	4.2348	4.4950	-2.916%	1,321,968	+38.154%
2026-03-10	4.5700	4.7400	4.5300	4.6300	+2.661%	802,154	+34.125%
2026-03-09	4.4800	4.6200	4.2900	4.5100	-1.528%	1,049,574	+37.694%
2026-03-06	4.3300	4.6100	4.2909	4.5800	+2.461%	956,035	+35.590%
2026-03-05	4.5900	4.7300	4.2950	4.4700	-3.871%	1,191,489	+38.926%
2026-03-04	4.6300	4.7800	4.4400	4.6500	+1.751%	809,719	+33.548%
2026-03-03	4.4520	4.6900	4.2400	4.5700	-2.559%	1,988,827	+35.886%
2026-03-02	4.8600	4.9550	4.6750	4.6900	-6.200%	1,821,207	+32.409%
2026-02-27	4.9200	5.1350	4.8500	5.0000	-0.596%	701,206	+24.200%
2026-02-26	5.1100	5.1850	4.9950	5.0300	-1.373%	556,581	+23.459%
2026-02-25	5.1200	5.2200	4.9509	5.1000	+0.394%	583,690	+21.765%
2026-02-24	4.8100	5.3800	4.8000	5.0800	+4.742%	1,202,013	+22.244%
2026-02-23	4.9800	5.1800	4.7700	4.8500	-7.443%	1,641,513	+28.041%
2026-02-20	4.6600	6.0400	4.6500	5.2400	+18.552%	6,425,912	+18.511%
2026-02-19	4.1900	4.4550	4.0600	4.4200	+4.739%	937,250	+40.498%
2026-02-18	3.8000	4.3800	3.6100	4.2200	+14.363%	1,502,167	+47.156%
2026-02-17	3.5800	3.8000	3.5300	3.6900	+2.786%	1,447,369	+68.293%
2026-02-13	3.6300	3.7500	3.5700	3.5900	-0.278%	452,476	+72.981%
2026-02-12	3.9000	3.9000	3.5500	3.6000	-6.977%	890,886	+72.500%
2026-02-11	3.9000	3.9400	3.7750	3.8700	0.000%	462,200	+60.465%
2026-02-10	3.8000	4.0600	3.7900	3.8700	+1.842%	464,878	+60.465%
2026-02-09	3.9500	3.9950	3.5700	3.8000	-4.282%	1,041,509	+63.421%
2026-02-06	4.0600	4.1680	3.9600	3.9700	-1.244%	586,820	+56.423%
2026-02-05	4.1300	4.1400	3.9850	4.0200	-4.965%	757,620	+54.478%
2026-02-04	4.1600	4.3100	4.1150	4.2300	+2.920%	900,971	+46.809%
2026-02-03	4.2000	4.2200	3.9600	4.1100	-0.964%	812,976	+51.095%
2026-02-02	4.0500	4.2800	3.8900	4.1500	+2.217%	578,300	+49.639%
2026-01-30	4.0400	4.1400	3.9550	4.0600	-2.169%	825,895	+52.956%
2026-01-29	4.2200	4.2900	3.9300	4.1500	-1.425%	701,298	+49.639%
2026-01-28	4.2400	4.3000	4.1050	4.2100	-0.708%	668,001	+47.506%
2026-01-27	4.2600	4.3350	4.1500	4.2400	+0.713%	877,675	+46.462%
2026-01-26	4.2320	4.3500	4.0700	4.2100	-1.174%	1,009,870	+47.506%
2026-01-23	4.3000	4.4300	4.1600	4.2600	-3.401%	1,485,951	+45.775%
2026-01-22	3.7700	4.6000	3.7100	4.4100	+16.976%	3,457,221	+40.816%
2026-01-21	3.5600	3.9250	3.4700	3.7700	+6.197%	2,009,265	+64.721%
2026-01-20	3.5100	3.6000	3.3000	3.5500	-1.934%	623,351	+74.930%
2026-01-16	3.6600	3.6931	3.5900	3.6200	-1.093%	410,927	+71.547%
2026-01-15	3.6000	3.7700	3.5000	3.6600	+2.521%	1,453,720	+69.672%
2026-01-14	3.5400	3.6500	3.4653	3.5700	+0.847%	531,387	+73.950%
2026-01-13	3.5500	3.6100	3.4850	3.5400	+0.568%	503,024	+75.424%
2026-01-12	3.6100	3.6900	3.4150	3.5200	-4.087%	1,041,277	+76.420%
2026-01-09	3.9200	3.9365	3.6100	3.6700	-6.138%	1,076,773	+69.210%
2026-01-08	3.4500	3.9900	3.4300	3.9100	+12.034%	2,481,411	+58.824%
2026-01-07	3.5300	3.5300	3.4101	3.4900	-1.133%	419,585	+77.937%
2026-01-06	3.4200	3.5400	3.2700	3.5300	+2.915%	730,013	+75.921%
2026-01-05	3.3600	3.6100	3.2946	3.4300	+2.083%	741,271	+81.050%
2026-01-02	3.4300	3.4575	3.2600	3.3600	-1.176%	512,579	+84.821%
2025-12-31	3.4000	3.4700	3.3650	3.4000	+0.592%	687,593	+82.647%
2025-12-30	3.3600	3.4200	3.3300	3.3800	+0.297%	600,047	+83.728%
2025-12-29	3.4700	3.5100	3.3500	3.3700	-4.261%	543,143	+84.273%
2025-12-26	3.1800	3.5300	3.1800	3.5200	+10.692%	978,558	+76.420%
2025-12-24	3.1200	3.2200	3.0950	3.1800	+2.251%	436,726	+95.283%
2025-12-23	3.0000	3.1300	2.9450	3.1100	+2.980%	614,497	+99.678%
2025-12-22	3.0200	3.0700	2.9750	3.0200	+0.667%	574,239	+105.629%
2025-12-19	3.0100	3.0700	2.9800	3.0000	-0.332%	1,140,912	+107.000%
2025-12-18	3.0700	3.1100	2.9900	3.0100	0.000%	422,661	+106.312%
2025-12-17	3.0600	3.1059	3.0050	3.0100	-0.660%	459,156	+106.312%
2025-12-16	3.0100	3.0850	3.0100	3.0300	-0.980%	386,738	+104.950%
2025-12-15	3.2500	3.2500	3.0350	3.0600	-4.969%	615,295	+102.941%
2025-12-12	3.3600	3.3798	3.1800	3.2200	-3.303%	542,671	+92.857%
2025-12-11	3.2800	3.3800	3.2400	3.3300	+1.524%	633,248	+86.486%
2025-12-10	3.0100	3.3900	3.0100	3.2800	+8.609%	1,065,808	+89.329%
2025-12-09	2.9800	3.1450	2.9750	3.0200	+0.667%	737,192	+105.629%
2025-12-08	3.0400	3.0700	2.9700	3.0000	-0.332%	1,105,760	+107.000%
2025-12-05	3.1200	3.1200	3.0000	3.0100	-3.526%	503,264	+106.312%
2025-12-04	3.2100	3.2200	3.0750	3.1200	-0.319%	508,014	+99.038%
2025-12-03	3.1600	3.1800	3.0950	3.1300	-0.635%	709,986	+98.403%
2025-12-02	3.2400	3.2400	3.1250	3.1500	-0.631%	560,968	+97.143%
2025-12-01	3.1000	3.2750	3.0900	3.1700	+0.316%	712,570	+95.899%
2025-11-28	3.1400	3.1850	3.0903	3.1600	+2.265%	268,435	+96.519%
2025-11-26	3.0500	3.1700	3.0200	3.0900	+1.311%	442,687	+100.971%
2025-11-25	2.8800	3.1250	2.8701	3.0500	+6.272%	1,080,136	+103.607%
2025-11-24	2.8600	2.9050	2.8300	2.8700	+2.135%	1,080,170	+116.376%
2025-11-21	2.8300	2.9050	2.7200	2.8100	-0.707%	1,537,367	+120.996%
2025-11-20	3.0200	3.0850	2.8200	2.8300	-3.741%	1,314,175	+119.435%
2025-11-19	3.0000	3.0700	2.9150	2.9400	-2.326%	1,619,414	+111.224%
2025-11-18	3.0500	3.1200	2.9800	3.0100	-1.634%	979,555	+106.312%
2025-11-17	3.2200	3.2300	3.0300	3.0600	-5.846%	984,281	+102.941%
2025-11-14	3.3400	3.3800	3.2100	3.2500	-4.692%	892,637	+91.077%
2025-11-13	3.6600	3.6700	3.3700	3.4100	-7.588%	884,304	+82.111%
2025-11-12	3.5800	3.9700	3.5700	3.6900	+4.237%	1,139,083	+68.293%
2025-11-11	3.7400	3.8200	3.4750	3.5400	-5.348%	1,118,380	+75.424%
2025-11-10	3.5100	4.0700	3.4520	3.7400	+12.312%	2,513,358	+66.043%
2025-11-07	3.4000	3.8400	3.2200	3.3300	+10.265%	2,800,759	+86.486%
2025-11-06	3.1500	3.1500	3.0100	3.0200	-5.031%	1,019,106	+105.629%
2025-11-05	3.0200	3.1800	2.9500	3.1800	+7.432%	894,496	+95.283%
2025-11-04	3.1000	3.1000	2.9300	2.9600	-4.516%	1,099,646	+109.797%
2025-11-03	3.1000	3.1500	3.0300	3.1000	-0.641%	933,320	+100.323%
2025-10-31	3.0800	3.2100	3.0100	3.1200	+1.629%	826,479	+99.038%
2025-10-30	3.1000	3.2050	3.0600	3.0700	-0.647%	638,928	+102.280%
2025-10-29	3.1200	3.3100	3.0700	3.0900	-0.323%	899,508	+100.971%
2025-10-28	3.1400	3.1550	3.0950	3.1000	-1.899%	424,434	+100.323%
2025-10-27	3.3300	3.3600	3.1600	3.1600	-3.659%	706,638	+96.519%
2025-10-24	3.1800	3.3100	3.1600	3.2800	+4.459%	967,480	+89.329%
2025-10-23	2.9000	3.1700	2.9000	3.1400	+8.276%	964,448	+97.771%
2025-10-22	2.9000	2.9300	2.8350	2.9000	-1.361%	1,295,299	+114.138%
2025-10-21	2.9200	3.0200	2.8950	2.9400	+1.031%	644,412	+111.224%
2025-10-20	2.9800	3.0400	2.9000	2.9100	-1.020%	850,873	+113.402%
2025-10-17	3.0800	3.0950	2.9400	2.9400	-5.161%	532,061	+111.224%
2025-10-16	3.2000	3.2650	3.0700	3.1000	-2.208%	602,819	+100.323%
2025-10-15	3.1800	3.2700	3.1200	3.1700	+1.278%	666,510	+95.899%
2025-10-14	2.9700	3.1600	2.9700	3.1300	+2.961%	623,342	+98.403%
2025-10-13	2.9700	3.0650	2.9350	3.0400	+5.190%	787,689	+104.276%
2025-10-10	3.1500	3.1800	2.8900	2.8900	-7.372%	1,181,960	+114.879%
2025-10-09	3.2700	3.2900	3.0950	3.1200	-5.167%	679,868	+99.038%
2025-10-08	3.2300	3.3400	3.2300	3.2900	+2.174%	887,963	+88.754%
2025-10-07	3.3100	3.3500	3.2100	3.2200	-3.303%	832,906	+92.857%
2025-10-06	3.3000	3.4900	3.2650	3.3300	+1.835%	715,643	+86.486%
2025-10-03	3.1500	3.3450	3.1500	3.2700	+4.140%	916,539	+89.908%
2025-10-02	3.3100	3.3700	3.1250	3.1400	-5.136%	1,055,570	+97.771%
2025-10-01	3.4100	3.4800	3.2511	3.3100	-3.779%	973,399	+87.613%
2025-09-30	3.6000	3.6050	3.3600	3.4400	-4.709%	1,278,644	+80.523%
2025-09-29	3.7300	3.7550	3.5700	3.6100	-2.957%	505,862	+72.022%
2025-09-26	3.9800	4.0050	3.6750	3.7200	-6.533%	998,572	+66.935%
2025-09-25	4.1100	4.1800	3.9500	3.9800	-4.785%	1,572,928	+56.030%
2025-09-24	4.0700	4.2350	4.0550	4.1800	+3.210%	1,152,846	+48.565%
2025-09-23	4.0700	4.1750	4.0100	4.0500	+0.998%	1,745,231	+53.333%
2025-09-22	3.4400	4.0400	3.4250	4.0100	+15.896%	3,199,485	+54.863%
2025-09-19	3.4600	3.5400	3.3950	3.4600	0.000%	1,840,486	+79.480%
2025-09-18	3.3400	3.4850	3.3100	3.4600	+5.167%	942,440	+79.480%
2025-09-17	3.3500	3.5250	3.2900	3.2900	-1.497%	894,022	+88.754%
2025-09-16	3.3700	3.4199	3.1950	3.3400	0.000%	1,432,578	+85.928%
2025-09-15	3.4000	3.4000	3.2400	3.3400	+0.300%	425,052	+85.928%
2025-09-12	3.3900	3.4750	3.2850	3.3300	-1.770%	665,140	+86.486%
2025-09-11	3.3800	3.4200	3.3100	3.3900	+0.893%	738,937	+83.186%
2025-09-10	3.3000	3.3650	3.2000	3.3600	+0.901%	773,718	+84.821%
2025-09-09	3.3700	3.5050	3.2950	3.3300	-1.187%	1,017,238	+86.486%
2025-09-08	3.3000	3.3700	3.1000	3.3700	+3.058%	1,571,934	+84.273%
2025-09-05	3.3500	3.4000	3.1400	3.2700	-1.802%	1,795,195	+89.908%
2025-09-04	3.2100	3.3650	3.2100	3.3300	+3.416%	683,701	+86.486%
2025-09-03	3.2400	3.3150	3.1829	3.2200	-0.923%	588,905	+92.857%
2025-09-02	3.4100	3.4100	3.1800	3.2500	-6.069%	1,137,887	+91.077%
2025-08-29	3.5600	3.5600	3.4350	3.4600	-1.425%	883,221	+79.480%
2025-08-28	3.3700	3.5750	3.3450	3.5100	+4.776%	1,614,384	+76.923%
2025-08-27	3.1780	3.3700	3.0950	3.3500	+7.372%	1,500,786	+85.373%
2025-08-26	3.0700	3.1750	3.0050	3.1200	+2.632%	3,979,292	+99.038%
2025-08-25	3.1200	3.1200	2.9950	3.0400	-2.564%	1,197,875	+104.276%
2025-08-22	2.9800	3.1999	2.8874	3.1200	+4.698%	2,772,601	+99.038%
2025-08-21	2.7000	2.9950	2.7000	2.9800	+9.158%	2,579,892	+108.389%
2025-08-20	2.6700	2.7750	2.5850	2.7300	+1.866%	1,397,597	+127.473%
2025-08-19	2.8800	2.9150	2.6646	2.6800	-6.944%	1,384,026	+131.716%
2025-08-18	2.7400	2.9750	2.7400	2.8800	+3.597%	3,047,040	+115.625%
2025-08-15	2.6500	2.8650	2.6500	2.7800	+4.906%	1,854,197	+123.381%
2025-08-14	2.9100	2.9100	2.6400	2.6500	-9.247%	1,605,197	+134.340%
2025-08-13	2.7700	3.0600	2.7600	2.9200	+7.353%	2,365,967	+112.671%
2025-08-12	2.7800	2.8692	2.6900	2.7200	-2.509%	1,576,986	+128.309%
2025-08-11	2.5300	2.8588	2.5300	2.7900	+13.415%	3,109,914	+122.581%
2025-08-08	3.0000	3.1000	2.2200	2.4600	-32.787%	10,418,876	+152.439%
2025-08-07	3.6100	3.7100	3.5420	3.6600	+1.950%	1,376,642	+69.672%
2025-08-06	3.6200	3.6950	3.5900	3.5900	-0.278%	721,435	+72.981%
2025-08-05	3.6000	3.6550	3.5150	3.6000	0.000%	686,690	+72.500%
2025-08-04	3.6200	3.7100	3.5250	3.6000	+0.279%	1,098,322	+72.500%
2025-08-01	3.8700	3.9070	3.4800	3.5900	-6.510%	2,312,745	+72.981%
2025-07-31	3.9000	3.9800	3.7800	3.8400	-1.538%	1,116,192	+61.719%
2025-07-30	4.0050	4.1396	3.8800	3.9000	-1.515%	951,665	+59.231%
2025-07-29	4.2600	4.2600	3.8750	3.9600	-6.824%	1,471,406	+56.818%
2025-07-28	4.4100	4.4300	4.2200	4.2500	-2.968%	893,275	+46.118%
2025-07-25	4.4400	4.4814	4.3350	4.3800	-0.228%	779,383	+41.781%
2025-07-24	4.6500	4.6500	4.3150	4.3900	-6.992%	1,158,322	+41.458%
2025-07-23	4.6600	5.1000	4.6000	4.7200	+1.944%	1,141,230	+31.568%
2025-07-22	4.6500	4.7700	4.6100	4.6300	-0.216%	894,460	+34.125%
2025-07-21	4.7000	4.9600	4.4500	4.6400	-1.277%	960,678	+33.836%
2025-07-18	4.7900	4.8600	4.6050	4.7000	-1.053%	698,080	+32.128%
2025-07-17	4.6800	5.1000	4.6250	4.7500	+1.931%	1,149,467	+30.737%
2025-07-16	4.6300	4.7300	4.5500	4.6600	+2.418%	538,902	+33.262%
2025-07-15	4.6100	4.6500	4.4450	4.5500	-0.655%	650,544	+36.484%
2025-07-14	4.5300	4.6350	4.4900	4.5800	+0.659%	407,114	+35.590%
2025-07-11	4.5300	4.6700	4.4200	4.5500	-0.438%	696,110	+36.484%
2025-07-10	4.4000	4.7150	4.3700	4.5700	+3.628%	747,444	+35.886%
2025-07-09	4.3300	4.4900	4.2700	4.4100	+1.965%	1,592,040	+40.816%
2025-07-08	4.3200	4.3650	4.2100	4.3250	-0.575%	1,408,314	+43.584%
2025-07-07	4.7700	4.7900	4.2708	4.3500	-10.494%	2,270,602	+42.759%
2025-07-03	4.8500	4.9600	4.7550	4.8600	+0.413%	601,969	+27.778%
2025-07-02	4.7000	4.9500	4.6700	4.8400	+3.198%	771,023	+28.306%
2025-07-01	4.7500	4.9400	4.6600	4.6900	-1.471%	893,702	+32.409%
2025-06-30	4.8400	4.9000	4.6950	4.7600	-0.626%	655,050	+30.462%
2025-06-27	5.1300	5.1700	4.7600	4.7900	-5.336%	1,233,999	+29.645%
2025-06-26	5.0600	5.1550	4.9850	5.0600	+0.198%	520,832	+22.727%
2025-06-25	5.0200	5.1700	4.8800	5.0500	+0.798%	1,032,738	+22.970%
2025-06-24	4.8800	5.1500	4.8200	5.0100	+2.875%	942,002	+23.952%
2025-06-23	4.7500	4.9050	4.6500	4.8700	+0.620%	543,657	+27.515%
2025-06-20	5.0500	5.1000	4.7650	4.8400	-1.224%	2,241,670	+28.306%
2025-06-18	4.9000	5.3900	4.8400	4.9000	+3.376%	1,402,184	+26.735%
2025-06-17	4.9900	5.0100	4.7150	4.7400	-6.509%	857,610	+31.013%
2025-06-16	5.1800	5.2250	4.8900	5.0700	-1.170%	854,570	+22.485%
2025-06-13	5.0600	5.2900	5.0250	5.1300	-1.346%	2,156,491	+21.053%
2025-06-12	5.1700	5.3099	5.1100	5.2000	-0.763%	1,013,255	+19.423%
2025-06-11	5.1700	5.3550	5.1000	5.2400	+1.748%	981,552	+18.511%
2025-06-10	5.1600	5.1999	5.0200	5.1500	+0.390%	830,059	+20.583%
2025-06-09	4.9000	5.3250	4.8950	5.1300	+6.653%	1,589,502	+21.053%
2025-06-06	4.4300	4.8300	4.4200	4.8100	+8.947%	1,236,070	+29.106%
2025-06-05	4.3000	4.5400	4.2000	4.4150	+4.621%	1,278,341	+40.657%
2025-06-04	4.4200	4.5200	4.1850	4.2200	-4.525%	803,612	+47.156%
2025-06-03	4.2000	4.6090	4.0750	4.4200	+6.250%	1,341,982	+40.498%
2025-06-02	4.1900	4.1950	4.0000	4.1600	-0.716%	730,133	+49.279%
2025-05-30	4.1900	4.2300	4.0500	4.1900	-0.946%	1,035,094	+48.210%
2025-05-29	3.9800	4.3900	3.9260	4.2300	+8.740%	1,427,605	+46.809%
2025-05-28	4.0100	4.0500	3.8600	3.8900	-4.187%	867,765	+59.640%
2025-05-27	3.9900	4.1350	3.9202	4.0600	+3.836%	1,045,620	+52.956%
2025-05-23	3.8000	3.9850	3.7500	3.9100	-0.509%	1,173,491	+58.824%
2025-05-22	3.8300	4.0450	3.7650	3.9300	+2.477%	1,278,023	+58.015%
2025-05-21	4.0000	4.0200	3.8300	3.8350	-6.917%	879,151	+61.930%
2025-05-20	4.2200	4.2750	4.0950	4.1200	-3.963%	1,102,829	+50.728%
2025-05-19	4.1000	4.3201	3.9100	4.2900	+2.143%	1,388,172	+44.755%
2025-05-16	4.2600	4.3250	4.1450	4.2000	-1.060%	1,527,780	+47.857%
2025-05-15	4.5700	4.5900	4.2400	4.2450	-9.488%	973,645	+46.290%
2025-05-14	5.1800	5.3000	4.5800	4.6900	-9.109%	1,903,253	+32.409%
2025-05-13	5.1500	5.2450	4.7700	5.1600	+0.389%	2,552,017	+20.349%
2025-05-12	3.9100	5.2400	3.9100	5.1400	+46.439%	4,901,253	+20.817%
2025-05-09	3.9400	3.9750	3.5000	3.5100	-16.429%	2,255,563	+76.923%
2025-05-08	4.0200	4.3300	4.0050	4.2000	+5.793%	1,883,675	+47.857%
2025-05-07	3.9700	4.0700	3.9300	3.9700	+1.018%	632,893	+56.423%
2025-05-06	3.9000	4.0800	3.7900	3.9300	+0.769%	1,027,413	+58.015%
2025-05-05	4.1200	4.1500	3.8900	3.9000	-6.024%	806,375	+59.231%
2025-05-02	4.1100	4.2200	4.0200	4.1500	+1.966%	1,019,340	+49.639%
2025-05-01	4.0400	4.1700	3.9400	4.0700	+1.496%	1,171,975	+52.580%
2025-04-30	3.9500	4.0300	3.8100	4.0100	-1.474%	1,065,075	+54.863%
2025-04-29	4.0000	4.1077	3.9600	4.0700	+1.244%	658,623	+52.580%
2025-04-28	4.2900	4.3700	3.9650	4.0200	-6.512%	734,364	+54.478%
2025-04-25	4.2600	4.3700	4.1250	4.3000	-0.232%	645,137	+44.419%
2025-04-24	4.1100	4.4019	4.0050	4.3100	+5.897%	1,341,309	+44.084%
2025-04-23	4.3100	4.5300	4.0600	4.0700	-1.691%	1,018,930	+52.580%
2025-04-22	4.1100	4.2650	4.1000	4.1400	+2.475%	975,396	+50.000%
2025-04-21	4.2400	4.2900	3.9200	4.0400	-7.551%	722,545	+53.713%
2025-04-17	4.1000	4.4000	4.0200	4.3700	+8.706%	1,498,257	+42.105%
2025-04-16	4.0000	4.1271	3.9000	4.0200	-1.229%	1,029,808	+54.478%
2025-04-15	4.2700	4.4150	4.0200	4.0700	-4.684%	971,877	+52.580%
2025-04-14	4.6000	4.6800	4.1800	4.2700	-4.688%	939,066	+45.433%
2025-04-11	4.6100	4.6100	4.3200	4.4800	-2.609%	1,246,220	+38.616%
2025-04-10	5.1700	5.1750	4.5900	4.6000	-14.815%	1,095,687	+35.000%
2025-04-09	4.3600	5.4150	4.3100	5.4000	+20.267%	1,406,227	+15.000%
2025-04-08	5.2600	5.3956	4.4400	4.4900	-9.839%	1,539,863	+38.307%
2025-04-07	4.9800	5.5000	4.8000	4.9800	-5.233%	1,593,425	+24.699%
2025-04-04	5.3600	5.4300	4.7800	5.2550	-6.161%	2,094,826	+18.173%
2025-04-03	6.4000	6.5100	5.5400	5.6000	-18.009%	1,434,195	+10.893%
2025-04-02	6.7600	7.0000	6.6750	6.8300	-0.437%	780,870	-9.078%
2025-04-01	6.8100	7.0100	6.7100	6.8600	0.000%	630,185	-9.475%
2025-03-31	6.6400	6.9575	6.5400	6.8600	+3.158%	805,570	-9.475%
2025-03-28	7.0000	7.1100	6.4950	6.6500	-5.540%	1,018,582	-6.617%
2025-03-27	6.9900	7.1300	6.7400	7.0400	-0.283%	951,506	-11.790%
2025-03-26	7.5100	7.5600	7.0400	7.0600	-5.615%	770,741	-12.040%
2025-03-25	7.3800	7.6700	7.2500	7.4800	+2.466%	834,708	-16.979%
2025-03-24	7.4100	7.4600	7.2400	7.3000	0.000%	1,272,991	-14.932%
2025-03-21	7.1100	7.3375	6.9200	7.3000	+0.829%	1,680,643	-14.932%
2025-03-20	7.2400	7.7000	7.2200	7.2400	-1.362%	1,174,628	-14.227%
2025-03-19	7.0700	7.3500	6.9500	7.3400	+2.945%	1,973,653	-15.395%
2025-03-18	7.3100	7.3400	7.0700	7.1300	-0.834%	827,406	-12.903%
2025-03-17	6.9900	7.3000	6.9208	7.1900	+2.131%	1,048,432	-13.630%
2025-03-14	7.2500	7.3000	7.0250	7.0400	-2.493%	1,894,171	-11.790%
2025-03-13	7.6800	7.8450	7.1000	7.2200	-2.168%	1,377,389	-13.989%
2025-03-12	7.6800	7.6800	7.1300	7.3800	-0.539%	1,382,824	-15.854%
2025-03-11	7.7000	7.8000	7.2000	7.4200	-3.511%	1,552,442	-16.307%
2025-03-10	8.7400	8.8800	7.6100	7.6900	-14.222%	1,951,619	-19.246%
2025-03-07	9.8400	9.8500	8.8100	8.9650	-13.549%	2,931,992	-30.731%
2025-03-06	10.9900	11.1650	10.0500	10.3700	-7.822%	2,447,753	-40.116%
2025-03-05	11.3700	11.3851	11.0500	11.2500	-0.354%	740,109	-44.800%
2025-03-04	11.4600	11.5000	11.1320	11.2900	-3.173%	956,009	-44.996%
2025-03-03	12.3200	12.4500	11.6000	11.6600	-5.357%	635,828	-46.741%
2025-02-28	12.2800	12.7000	12.1600	12.3200	+0.326%	546,863	-49.594%
2025-02-27	12.8100	12.8650	12.2300	12.2800	-3.535%	833,212	-49.430%
2025-02-26	12.8100	13.0900	12.5600	12.7300	-1.088%	495,930	-51.218%
2025-02-25	13.0300	13.0400	12.5700	12.8700	-1.980%	631,332	-51.748%
2025-02-24	13.5400	13.5400	13.0300	13.1300	-2.813%	712,324	-52.704%
2025-02-21	14.0800	14.1500	13.4000	13.5100	-2.945%	639,979	-54.034%
2025-02-20	13.3500	14.0000	13.3300	13.9200	+3.919%	1,095,062	-55.388%
2025-02-19	13.1400	13.5700	12.9500	13.3950	+1.018%	457,699	-53.639%