Dark

FORD
Forward Industries Inc-N Y
stock NASDAQ

At Close

Jun 24, 2025 3:59:30 PM EDT

6.04USD+2.721%(+0.16)7,884

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-24	5.8800	6.542200	5.8800	6.0400	+2.721%	7,884	0.000%
2025-06-23	6.3400	6.701700	5.7000	5.8800	-7.402%	12,387	+2.721%
2025-06-20	6.2500	6.792000	6.0265	6.3500	-2.157%	7,988	-4.882%
2025-06-18	6.7800	6.797000	6.3800	6.4900	-0.527%	7,364	-6.934%
2025-06-17	6.3100	7.435600	5.6900	6.5244	+2.909%	41,782	-7.424%
2025-06-16	6.3700	6.530000	6.3200	6.3400	-0.471%	10,160	-4.732%
2025-06-13	6.7100	6.915000	6.1861	6.3700	-1.622%	8,353	-5.181%
2025-06-12	6.6500	6.650000	6.1000	6.4750	-2.190%	26,388	-6.718%
2025-06-11	6.7700	6.770000	6.5000	6.6200	+2.398%	5,556	-8.761%
2025-06-10	6.2777	6.600000	6.1869	6.4650	-0.077%	12,352	-6.574%
2025-06-09	6.4500	6.634700	6.0156	6.4700	-1.731%	14,795	-6.646%
2025-06-06	6.3000	6.584000	6.3000	6.5840	+4.508%	8,513	-8.262%
2025-06-05	6.2000	6.300000	6.0630	6.3000	+1.777%	5,647	-4.127%
2025-06-04	5.8400	6.296300	5.8400	6.1900	+2.653%	13,340	-2.423%
2025-06-03	5.9700	6.251800	5.7946	6.0300	+0.333%	11,946	+0.166%
2025-06-02	6.2500	6.350000	6.0100	6.0100	-5.651%	13,179	+0.499%
2025-05-30	7.4800	7.480000	6.3500	6.3700	-11.834%	23,417	-5.181%
2025-05-29	7.3445	7.421500	7.2000	7.2250	-1.701%	12,139	-16.401%
2025-05-28	7.3124	7.658800	7.3124	7.3500	-1.738%	5,075	-17.823%
2025-05-27	7.3200	8.050000	7.2901	7.4800	-0.399%	7,839	-19.251%
2025-05-23	7.3900	7.520000	7.3900	7.5100	+1.624%	1,790	-19.574%
2025-05-22	7.3200	7.650000	7.2047	7.3900	+0.956%	4,592	-18.268%
2025-05-21	7.4300	7.520000	7.2750	7.3200	-1.081%	9,553	-17.486%
2025-05-20	7.4000	7.500000	7.2936	7.4000	0.000%	3,938	-18.378%
2025-05-19	7.6400	7.890000	7.3600	7.4000	-1.987%	10,771	-18.378%
2025-05-16	7.0000	7.665700	7.0000	7.5500	+7.550%	13,347	-20.000%
2025-05-15	8.0600	8.250000	7.0200	7.0200	-13.065%	33,003	-13.960%
2025-05-14	7.9300	8.600000	7.8700	8.0750	-1.163%	10,096	-25.201%
2025-05-13	8.1800	8.710000	7.8600	8.1700	-0.366%	28,801	-26.071%
2025-05-12	7.6800	8.500000	7.5000	8.2000	+4.326%	84,392	-26.341%
2025-05-09	8.0800	8.080000	7.5110	7.8600	-1.008%	12,504	-23.155%
2025-05-08	8.2400	8.421400	7.4591	7.9400	+8.174%	18,616	-23.929%
2025-05-07	7.9900	8.789900	7.2201	7.3400	-8.365%	18,269	-17.711%
2025-05-06	8.3000	8.300000	7.7800	8.0100	-9.613%	23,290	-24.594%
2025-05-05	7.5000	8.970000	7.0001	8.8619	+20.243%	58,463	-31.843%
2025-05-02	6.9900	7.410000	6.4000	7.3700	+11.836%	34,021	-18.046%
2025-05-01	6.9300	6.979900	6.4200	6.5900	-2.370%	15,607	-8.346%
2025-04-30	6.2000	6.750000	6.0600	6.7500	+9.874%	14,938	-10.519%
2025-04-29	6.0900	6.750000	5.7156	6.1434	+0.877%	55,728	-1.683%
2025-04-28	5.7700	6.490000	5.5500	6.0900	+7.597%	84,208	-0.821%
2025-04-25	5.7200	5.850000	5.4501	5.6600	-2.076%	24,714	+6.714%
2025-04-24	5.7200	5.940000	5.4000	5.7800	+1.671%	60,317	+4.498%
2025-04-23	5.6700	5.860000	5.4500	5.6850	-0.785%	29,722	+6.245%
2025-04-22	5.8400	5.850000	5.3376	5.7300	+4.562%	5,271	+5.410%
2025-04-21	5.7100	5.890000	5.0400	5.4800	-0.725%	21,447	+10.219%
2025-04-17	5.5100	5.789900	5.2800	5.5200	+0.364%	7,468	+9.420%
2025-04-16	5.2100	6.150000	5.2100	5.5000	+0.365%	51,299	+9.818%
2025-04-15	5.6500	5.770000	5.4500	5.4800	-3.691%	14,602	+10.219%
2025-04-14	4.7800	5.700000	4.7609	5.6900	+17.562%	52,386	+6.151%
2025-04-11	4.7800	5.025000	4.7500	4.8400	-1.426%	13,477	+24.793%
2025-04-10	5.1000	5.160000	4.8700	4.9100	-4.845%	30,406	+23.014%
2025-04-09	5.5000	6.000000	4.6300	5.1600	-3.551%	58,912	+17.054%
2025-04-08	5.4400	6.150000	5.1000	5.3500	+2.687%	77,812	+12.897%
2025-04-07	7.3900	7.500000	4.7200	5.2100	-23.382%	254,253	+15.931%
2025-04-04	5.1700	7.750000	4.2326	6.8000	+38.211%	546,577	-11.176%
2025-04-03	4.6600	5.779400	4.4800	4.9200	+9.821%	173,287	+22.764%
2025-04-02	4.3750	4.620000	4.0700	4.4800	+4.918%	23,425	+34.821%
2025-04-01	4.0900	4.500000	4.0576	4.2700	+2.892%	22,512	+41.452%
2025-03-31	4.2200	4.270700	3.9698	4.1500	+2.978%	23,299	+45.542%
2025-03-28	4.5900	4.590000	3.8500	4.0300	-7.143%	42,924	+49.876%
2025-03-27	4.0300	4.750000	3.7891	4.3400	+9.873%	82,363	+39.171%
2025-03-26	4.0100	4.090000	3.7794	3.9500	+1.542%	10,124	+52.911%
2025-03-25	3.8000	3.930000	3.7650	3.8900	+2.639%	9,149	+55.270%
2025-03-24	3.7900	3.906800	3.7000	3.7900	0.000%	12,627	+59.367%
2025-03-21	3.6000	3.946200	3.6000	3.7900	+1.882%	8,842	+59.367%
2025-03-20	3.7300	3.740000	3.5122	3.7200	+0.813%	6,765	+62.366%
2025-03-19	3.6100	3.860000	3.6100	3.6900	+2.216%	4,403	+63.686%
2025-03-18	3.5800	3.740000	3.5700	3.6100	+0.838%	5,424	+67.313%
2025-03-17	3.5900	3.680000	3.5700	3.5800	-0.831%	14,291	+68.715%
2025-03-14	3.5900	3.610000	3.3200	3.6100	+4.638%	18,975	+67.313%
2025-03-13	3.8000	3.880000	3.3397	3.4500	-7.754%	25,179	+75.072%
2025-03-12	3.8900	3.980000	3.7300	3.7400	-4.592%	27,610	+61.497%
2025-03-11	4.2000	4.280000	3.8751	3.9200	+2.569%	11,933	+54.082%
2025-03-10	4.3200	4.350000	3.8218	3.8218	-10.706%	7,682	+58.041%
2025-03-07	4.4400	4.710000	4.1600	4.2800	-5.623%	14,817	+41.121%
2025-03-06	4.8400	4.840000	4.4376	4.5350	-2.052%	18,088	+33.186%
2025-03-05	4.8200	5.040000	4.4704	4.6300	+0.871%	55,194	+30.454%
2025-03-04	4.5000	4.740900	4.1500	4.5900	+1.325%	20,469	+31.590%
2025-03-03	4.7300	5.008200	4.5100	4.5300	-5.230%	7,080	+33.333%
2025-02-28	4.8700	4.870000	4.5520	4.7800	-3.962%	8,740	+26.360%
2025-02-27	5.1500	5.150000	4.7700	4.9772	-0.655%	2,375	+21.353%
2025-02-26	4.9500	5.139900	4.9500	5.0100	+1.212%	1,704	+20.559%
2025-02-25	4.9700	5.100100	4.7500	4.9500	-0.402%	2,452	+22.020%
2025-02-24	5.0500	5.255000	4.8300	4.9700	-1.584%	6,227	+21.529%
2025-02-21	5.0400	5.222200	5.0235	5.0500	-0.198%	8,310	+19.604%
2025-02-20	5.3900	5.390000	5.0300	5.0600	-5.243%	10,870	+19.368%
2025-02-19	5.3400	5.406000	5.0000	5.3400	-1.111%	9,482	+13.109%
2025-02-18	5.8000	5.895000	5.1000	5.4000	-4.594%	15,668	+11.852%
2025-02-14	6.1400	6.140000	5.4200	5.6600	-3.578%	17,822	+6.714%
2025-02-13	6.1800	6.180000	5.7849	5.8700	+2.297%	14,911	+2.896%
2025-02-12	5.7600	5.890000	5.6900	5.7382	-3.071%	9,300	+5.259%
2025-02-11	6.4300	6.444400	5.8550	5.9200	-4.823%	9,747	+2.027%
2025-02-10	6.4200	6.460000	6.2200	6.2200	-3.566%	8,369	-2.894%
2025-02-07	6.5700	6.570000	6.3300	6.4500	-1.752%	5,255	-6.357%
2025-02-06	6.9600	6.960000	6.4369	6.5650	+0.690%	28,423	-7.997%
2025-02-05	6.3900	6.846900	6.3900	6.5200	-1.807%	6,161	-7.362%
2025-02-04	6.5000	6.990000	6.0801	6.6400	+2.786%	42,079	-9.036%
2025-02-03	6.6800	6.700000	6.0300	6.4600	+7.488%	24,116	-6.502%
2025-01-31	6.0000	6.250000	5.8300	6.0100	+6.184%	23,621	+0.499%
2025-01-30	6.1100	6.200000	5.5601	5.6600	-7.365%	32,235	+6.714%
2025-01-29	6.0000	6.193700	6.0000	6.1100	+2.517%	5,050	-1.146%
2025-01-28	6.2400	6.589900	5.9410	5.9600	-3.404%	43,832	+1.342%
2025-01-27	6.4300	6.590000	6.0700	6.1700	-5.694%	8,699	-2.107%
2025-01-24	6.9100	6.990000	6.4100	6.5425	-5.726%	18,976	-7.681%
2025-01-23	6.6000	6.962600	6.6000	6.9399	+7.263%	24,108	-12.967%
2025-01-22	5.9900	6.799900	5.9900	6.4700	+9.883%	29,002	-6.646%
2025-01-21	5.5900	5.990000	5.5900	5.8881	+5.522%	29,816	+2.580%
2025-01-17	5.4500	5.610000	5.4400	5.5800	+2.952%	7,210	+8.244%
2025-01-16	5.5742	5.630000	5.3354	5.4200	+0.557%	9,822	+11.439%
2025-01-15	5.3650	5.650000	5.2600	5.3900	+1.316%	17,613	+12.059%
2025-01-14	5.3000	5.530000	5.2500	5.3200	-0.468%	27,789	+13.534%
2025-01-13	5.3100	5.470000	5.0500	5.3450	-2.285%	5,283	+13.003%
2025-01-10	5.4500	5.580000	5.3000	5.4700	+1.862%	30,018	+10.420%
2025-01-08	5.4200	5.450000	5.3106	5.3700	+1.512%	8,575	+12.477%
2025-01-07	5.5100	5.510000	5.0400	5.2900	-4.167%	10,583	+14.178%
2025-01-06	5.3200	5.590000	5.2864	5.5200	+4.744%	16,015	+9.420%
2025-01-03	5.0540	5.310000	4.8990	5.2700	+5.190%	19,285	+14.611%
2025-01-02	4.8900	5.010000	4.6813	5.0100	+1.212%	7,878	+20.559%
2024-12-31	5.1000	5.449900	4.8398	4.9500	-1.980%	5,790	+22.020%
2024-12-30	5.0200	5.550000	5.0200	5.0500	-2.132%	46,530	+19.604%
2024-12-27	4.5400	5.209700	4.4401	5.1600	+14.922%	38,633	+17.054%
2024-12-26	4.5000	4.560000	4.4800	4.4900	0.000%	15,129	+34.521%
2024-12-24	4.3600	4.490000	4.3600	4.4900	+2.278%	3,344	+34.521%
2024-12-23	4.3800	4.600000	4.1153	4.3900	-2.227%	31,467	+37.585%
2024-12-20	4.4100	4.506500	4.2763	4.4900	+1.814%	10,550	+34.521%
2024-12-19	4.5900	4.620000	4.3600	4.4100	-2.434%	12,369	+36.961%
2024-12-18	4.5400	4.710000	4.4573	4.5200	+1.687%	19,426	+33.628%
2024-12-17	4.5700	5.000000	4.3500	4.4450	+0.794%	67,102	+35.883%
2024-12-16	4.3800	4.540000	4.3800	4.4100	-2.863%	27,259	+36.961%
2024-12-13	4.5000	4.600000	4.4900	4.5400	+0.442%	5,823	+33.040%
2024-12-12	4.5000	4.610000	4.2800	4.5200	+1.345%	20,324	+33.628%
2024-12-11	4.4300	4.490000	4.3600	4.4600	-0.668%	11,615	+35.426%
2024-12-10	4.5500	4.550000	4.4200	4.4900	-0.443%	13,895	+34.521%
2024-12-09	4.3000	4.570000	4.2700	4.5100	+6.368%	39,476	+33.925%
2024-12-06	4.1000	4.299900	4.1000	4.2400	+2.415%	11,949	+42.453%
2024-12-05	4.1700	4.197000	4.0400	4.1400	-0.719%	9,912	+45.894%
2024-12-04	3.9900	4.330000	3.9900	4.1700	+3.218%	24,551	+44.844%
2024-12-03	4.0600	4.093700	4.0200	4.0400	-0.493%	8,829	+49.505%
2024-12-02	4.0700	4.100000	4.0000	4.0600	0.000%	12,888	+48.768%
2024-11-29	3.8500	4.070000	3.8500	4.0600	+3.308%	11,177	+48.768%
2024-11-27	4.0900	4.090000	3.9300	3.9300	-3.440%	6,302	+53.690%
2024-11-26	3.9300	4.080000	3.8600	4.0700	+3.562%	15,186	+48.403%
2024-11-25	3.8700	3.990000	3.7600	3.9300	+1.550%	12,834	+53.690%
2024-11-22	3.7800	3.870000	3.7800	3.8700	+1.309%	10,197	+56.072%
2024-11-21	3.9100	3.910000	3.6700	3.8200	-2.302%	12,813	+58.115%
2024-11-20	3.9500	3.950000	3.8400	3.9100	+1.034%	14,855	+54.476%
2024-11-19	3.8900	4.000000	3.8500	3.8700	-2.025%	5,564	+56.072%
2024-11-18	4.0000	4.057531	3.8630	3.9500	-1.250%	12,469	+52.911%
2024-11-15	4.0800	4.150000	3.9700	4.0000	-1.961%	5,782	+51.000%
2024-11-14	4.1000	4.117500	3.9900	4.0800	+2.000%	5,677	+48.039%
2024-11-13	4.1600	4.240000	4.0000	4.0000	-6.323%	18,316	+51.000%
2024-11-12	4.4100	4.500000	4.1771	4.2700	-0.928%	31,616	+41.452%
2024-11-11	4.1000	4.600000	4.0900	4.3100	+6.948%	83,401	+40.139%
2024-11-08	3.8500	4.060000	3.8500	4.0300	+4.675%	41,550	+49.876%
2024-11-07	3.8600	4.000000	3.7734	3.8500	-0.259%	47,088	+56.883%
2024-11-06	3.8000	3.910000	3.6601	3.8600	+5.177%	48,245	+56.477%
2024-11-05	3.7600	3.760000	3.6100	3.6700	+0.548%	9,964	+64.578%
2024-11-04	3.5800	3.857000	3.5600	3.6500	+1.671%	72,370	+65.479%
2024-11-01	3.5400	3.620000	3.5238	3.5900	+1.989%	5,866	+68.245%
2024-10-31	3.6500	3.799200	3.5100	3.5200	-2.762%	49,403	+71.591%
2024-10-30	3.7500	3.760000	3.6000	3.6200	+0.556%	21,681	+66.851%
2024-10-29	3.7100	3.790000	3.5800	3.6000	-2.962%	70,434	+67.778%
2024-10-28	3.6100	3.810000	3.4974	3.7099	+3.340%	133,255	+62.808%
2024-10-25	3.4900	3.689900	3.4700	3.5900	+0.843%	32,187	+68.245%
2024-10-24	3.5800	3.639700	3.4665	3.5600	-0.403%	13,943	+69.663%
2024-10-23	3.5200	3.660000	3.5100	3.5744	+0.059%	17,189	+68.979%
2024-10-22	3.6600	3.660000	3.4674	3.5723	-1.590%	10,880	+69.079%
2024-10-21	3.7100	3.710000	3.5300	3.6300	+1.681%	20,011	+66.391%
2024-10-18	3.4900	3.640000	3.4900	3.5700	+2.292%	37,522	+69.188%
2024-10-17	3.4500	3.689800	3.3500	3.4900	+2.346%	83,526	+73.066%
2024-10-16	3.5300	3.570000	3.3400	3.4100	+1.187%	63,797	+77.126%
2024-10-15	3.5000	3.500000	3.3009	3.3700	-5.070%	35,286	+79.228%
2024-10-14	3.6900	3.700000	3.5000	3.5500	-2.204%	37,376	+70.141%
2024-10-11	3.6200	3.745000	3.4600	3.6300	0.000%	77,148	+66.391%
2024-10-10	3.6700	4.020000	3.5900	3.6300	-1.359%	70,488	+66.391%
2024-10-09	3.9100	3.910000	3.4300	3.6800	-1.604%	69,952	+64.130%
2024-10-08	4.0400	4.210000	3.6000	3.7400	-14.023%	159,710	+61.497%
2024-10-07	5.3900	5.400000	4.0600	4.3500	-19.145%	639,119	+38.851%
2024-10-04	4.8000	6.130000	4.5000	5.3800	+53.714%	18,447,428	+12.268%
2024-10-03	3.5194	3.760000	3.4500	3.5000	-1.130%	22,179	+72.571%
2024-10-02	3.6000	3.960000	3.4800	3.5400	-1.939%	14,794	+70.621%
2024-10-01	3.6700	4.060000	3.5800	3.6100	-3.217%	87,304	+67.313%
2024-09-30	3.4100	3.730000	3.4100	3.7300	+5.367%	23,835	+61.930%
2024-09-27	3.4600	3.540000	3.3701	3.5400	+2.017%	7,097	+70.621%
2024-09-26	3.4700	3.500000	3.3661	3.4700	+0.872%	8,701	+74.063%
2024-09-25	3.3600	3.440000	3.2150	3.4400	+4.242%	23,805	+75.581%
2024-09-24	3.2800	3.460000	3.2800	3.3000	-1.493%	11,420	+83.030%
2024-09-23	3.6000	3.600000	3.1000	3.3500	-5.099%	23,169	+80.299%
2024-09-20	3.5600	3.680000	3.5300	3.5300	-1.671%	12,623	+71.105%
2024-09-19	3.6900	3.750000	3.5600	3.5900	0.000%	5,314	+68.245%
2024-09-18	3.7800	3.793800	3.5400	3.5900	-2.446%	21,430	+68.245%
2024-09-17	3.6000	3.830000	3.6000	3.6800	+1.939%	64,512	+64.130%
2024-09-16	3.7200	3.867600	3.6100	3.6100	-2.168%	15,231	+67.313%
2024-09-13	3.8200	3.890000	3.6300	3.6900	-2.805%	19,501	+63.686%
2024-09-12	3.8000	3.900000	3.7100	3.7965	+0.172%	23,765	+59.094%
2024-09-11	3.8000	3.800000	3.6300	3.7900	+2.432%	21,899	+59.367%
2024-09-10	3.6900	3.727300	3.5773	3.7000	+2.493%	8,895	+63.243%
2024-09-09	3.6050	3.667000	3.5657	3.6100	-1.366%	4,391	+67.313%
2024-09-06	3.8362	3.882100	3.5300	3.6600	-2.400%	30,721	+65.027%
2024-09-05	3.8200	3.830000	3.5900	3.7500	-0.531%	31,565	+61.067%
2024-09-04	3.8000	3.820000	3.6612	3.7700	+0.802%	15,382	+60.212%
2024-09-03	3.7300	3.872500	3.6500	3.7400	+0.268%	31,455	+61.497%
2024-08-30	3.9500	3.960000	3.6300	3.7300	-4.359%	24,379	+61.930%
2024-08-29	3.7200	3.930000	3.6300	3.9000	+7.261%	27,325	+54.872%
2024-08-28	4.0500	4.091200	3.6100	3.6360	-6.289%	40,594	+66.117%
2024-08-27	3.9900	4.140000	3.8500	3.8800	-0.767%	7,286	+55.670%
2024-08-26	3.9800	4.049900	3.9000	3.9100	-1.759%	27,083	+54.476%
2024-08-23	3.6309	4.180000	3.6001	3.9800	+9.041%	82,672	+51.759%
2024-08-22	3.8200	3.820000	3.6043	3.6500	0.000%	13,243	+65.479%
2024-08-21	3.6500	3.692500	3.5600	3.6500	+2.089%	14,931	+65.479%
2024-08-20	3.6200	3.749900	3.5389	3.5753	-1.235%	30,758	+68.937%
2024-08-19	3.7980	3.798000	3.5200	3.6200	+1.972%	9,748	+66.851%
2024-08-16	3.5700	3.736900	3.5200	3.5500	-0.633%	76,519	+70.141%
2024-08-15	3.5700	3.720000	3.5200	3.5726	-1.581%	17,745	+69.065%
2024-08-14	3.7300	3.800000	3.5000	3.6300	-4.974%	32,706	+66.391%
2024-08-13	4.0000	4.180000	3.6900	3.8200	+0.262%	110,876	+58.115%
2024-08-12	3.6000	3.880000	3.4700	3.8100	+8.547%	138,097	+58.530%
2024-08-09	3.6900	3.768200	3.3600	3.5100	-3.571%	24,774	+72.080%
2024-08-08	3.7900	4.076500	3.4000	3.6400	-4.211%	73,639	+65.934%
2024-08-07	4.0600	4.230000	3.7850	3.8000	-9.091%	78,730	+58.947%
2024-08-06	5.2800	5.400400	3.9700	4.1800	-12.552%	368,632	+44.498%
2024-08-05	4.2500	4.950000	4.0000	4.7800	+2.796%	415,196	+26.360%
2024-08-02	3.9900	4.700000	3.8369	4.6500	+17.424%	571,518	+29.892%
2024-08-01	3.9600	3.960000	3.8000	3.9600	-0.252%	17,919	+52.525%
2024-07-31	4.0400	4.290000	3.7500	3.9700	+1.276%	68,746	+52.141%
2024-07-30	4.1400	4.140000	3.9200	3.9200	-6.220%	19,317	+54.082%
2024-07-29	4.2400	4.452000	4.0300	4.1800	-0.429%	66,471	+44.498%
2024-07-26	4.1900	4.450000	4.0800	4.1980	-0.991%	57,723	+43.878%
2024-07-25	4.2600	4.500000	4.0000	4.2400	+0.474%	103,289	+42.453%
2024-07-24	4.3400	4.381800	4.1601	4.2200	-3.211%	15,578	+43.128%
2024-07-23	3.9000	4.500000	3.9000	4.3600	+11.509%	69,998	+38.532%
2024-07-22	4.0000	4.005100	3.8600	3.9100	-3.695%	17,460	+54.476%
2024-07-19	4.3700	4.370000	3.9500	4.0600	-8.145%	18,492	+48.768%
2024-07-18	4.4900	4.490000	4.2300	4.4200	-0.450%	21,627	+36.652%
2024-07-17	4.3700	4.530000	4.2400	4.4400	+4.047%	46,883	+36.036%
2024-07-16	4.1000	4.590000	3.9210	4.2673	+2.579%	119,017	+41.541%
2024-07-15	4.6200	4.620000	4.0705	4.1600	-12.605%	31,512	+45.192%
2024-07-12	3.9800	4.760000	3.9800	4.7600	+1.274%	132,776	+26.891%
2024-07-11	3.9200	8.290000	3.9100	4.7001	+20.207%	3,353,543	+28.508%
2024-07-10	3.8200	4.136500	3.7504	3.9100	+1.034%	29,759	+54.476%
2024-07-09	3.8100	4.199900	3.7980	3.8700	-1.527%	8,282	+56.072%
2024-07-08	3.6700	4.050000	3.6700	3.9300	+5.645%	18,743	+53.690%
2024-07-05	3.5500	3.980000	3.5500	3.7200	+1.918%	20,088	+62.366%
2024-07-03	4.3400	4.490000	3.6500	3.6500	-17.978%	46,985	+65.479%
2024-07-02	4.5200	4.746200	4.4500	4.4500	-6.118%	8,897	+35.730%
2024-07-01	4.6900	4.850000	4.6000	4.7400	-0.420%	30,935	+27.426%
2024-06-28	4.2200	4.780000	4.1900	4.7600	+13.333%	31,924	+26.891%
2024-06-27	4.4600	4.500000	4.2000	4.2000	-7.692%	4,320	+43.810%
2024-06-26	4.5100	4.667500	4.4000	4.5500	+1.314%	13,927	+32.747%
2024-06-25	4.2900	4.700000	4.2900	4.4910	+1.837%	20,583	+34.491%
2024-06-24	3.7700	4.489900	3.7700	4.4100	+16.359%	43,400	+36.961%
2024-06-21	3.7500	4.400000	3.6500	3.7900	+0.798%	61,773	+59.367%
2024-06-20	3.8000	4.007800	3.7500	3.7600	-6.234%	23,931	+60.638%
2024-06-18	4.1500	4.280000	3.7700	4.0100	-17.659%	117,785	+50.623%
2024-06-17	4.9520	5.166000	4.7110	4.8700	-1.656%	47,112	+24.025%
2024-06-14	4.8900	5.180000	3.6500	4.9520	+1.486%	24,677	+21.971%
2024-06-13	5.0840	5.084000	4.8060	4.8795	+1.529%	1,537	+23.783%
2024-06-12	5.1000	5.192000	4.8060	4.8060	-6.716%	5,438	+25.676%
2024-06-11	5.2010	5.201000	5.1500	5.1520	-0.980%	965	+17.236%
2024-06-10	5.4190	5.419000	5.2030	5.2030	-2.181%	1,062	+16.087%
2024-06-07	5.4100	5.410000	5.2120	5.3190	+1.605%	1,658	+13.555%
2024-06-06	5.4000	5.400000	5.2020	5.2350	+0.634%	1,148	+15.377%
2024-06-05	5.2900	5.290000	5.2020	5.2020	+0.010%	789	+16.109%
2024-06-04	5.2880	5.288000	5.2010	5.2015	-1.673%	655	+16.120%
2024-06-03	5.1550	5.400000	5.1550	5.2900	+7.739%	2,875	+14.178%
2024-05-31	5.2200	5.220000	4.9000	4.9100	-3.725%	1,039	+23.014%
2024-05-30	4.8120	5.490000	4.8120	5.1000	-1.998%	3,163	+18.431%
2024-05-29	5.4100	5.410000	5.1510	5.2040	-1.346%	487	+16.065%
2024-05-28	5.5200	5.520000	5.2310	5.2750	-0.920%	2,992	+14.502%
2024-05-24	5.3010	5.500000	5.1700	5.3240	-1.407%	645	+13.449%
2024-05-23	5.5000	5.500000	5.2330	5.4000	+0.859%	22,126	+11.852%
2024-05-22	5.4000	5.402000	5.2230	5.3540	-0.925%	405	+12.813%
2024-05-21	5.5080	5.508000	5.1000	5.4040	-1.888%	1,576	+11.769%
2024-05-20	5.2300	5.550000	5.2300	5.5080	+5.315%	1,052	+9.659%
2024-05-17	5.3000	5.599000	5.2300	5.2300	-3.166%	645	+15.488%
2024-05-16	5.2500	5.500000	5.2500	5.4010	+2.098%	750	+11.831%
2024-05-15	5.2900	5.350000	5.2900	5.2900	-0.452%	1,612	+14.178%
2024-05-14	5.3730	5.425000	5.1180	5.3140	+3.325%	2,391	+13.662%
2024-05-13	5.1990	5.540000	5.1050	5.1430	-2.187%	4,147	+17.441%
2024-05-10	5.3900	5.600000	5.1000	5.2580	-1.314%	404	+14.873%
2024-05-09	5.2000	5.590000	5.2000	5.3280	+0.909%	1,437	+13.363%
2024-05-08	5.5900	5.600000	5.2800	5.2800	0.000%	668	+14.394%
2024-05-07	5.2000	5.500000	5.1020	5.2800	+1.990%	907	+14.394%
2024-05-06	5.2300	5.500000	5.1200	5.1770	+1.113%	577	+16.670%
2024-05-03	5.1000	5.500000	5.1000	5.1200	-1.254%	654	+17.969%
2024-05-02	5.2300	5.460000	5.1010	5.1850	-0.579%	484	+16.490%
2024-05-01	5.3200	5.430000	5.2152	5.2152	-2.991%	770	+15.815%
2024-04-30	5.2000	5.524000	5.2000	5.3760	-1.808%	752	+12.351%
2024-04-29	5.3000	5.600000	5.3000	5.4750	+2.336%	649	+10.320%
2024-04-26	5.2530	5.599000	5.0000	5.3500	-4.293%	4,111	+12.897%
2024-04-25	6.2720	6.272000	5.0200	5.5900	+9.308%	3,213	+8.050%
2024-04-24	4.9710	5.400000	4.8720	5.1140	+2.280%	1,871	+18.107%
2024-04-23	5.1500	5.200000	5.0000	5.0000	-3.661%	878	+20.800%
2024-04-22	5.1800	5.400000	5.0000	5.1900	+3.593%	945	+16.378%
2024-04-19	5.0600	5.400000	5.0000	5.0100	-7.222%	708	+20.559%
2024-04-18	4.8000	5.400000	4.8000	5.4000	+7.784%	1,382	+11.852%
2024-04-17	5.3000	5.400000	5.0050	5.0100	-5.472%	955	+20.559%
2024-04-16	5.4600	5.460000	5.0000	5.3000	-0.935%	1,030	+13.962%
2024-04-15	5.4000	5.400000	5.3000	5.3500	+0.112%	2,580	+12.897%
2024-04-12	5.6900	5.690000	5.3440	5.3440	-0.595%	338	+13.024%
2024-04-11	5.4100	5.690000	5.3440	5.3760	-3.048%	2,675	+12.351%
2024-04-10	5.5250	5.799000	5.4000	5.5450	-2.480%	2,570	+8.927%
2024-04-09	5.8000	5.800000	5.5450	5.6860	-1.507%	1,057	+6.226%
2024-04-08	5.5000	6.191000	5.5000	5.7730	+1.477%	2,066	+4.625%
2024-04-05	5.7780	5.778000	5.6000	5.6890	-1.540%	883	+6.170%
2024-04-04	5.9850	5.985000	5.6820	5.7780	+1.368%	1,080	+4.534%
2024-04-03	5.6990	6.200000	5.6990	5.7000	-0.645%	984	+5.965%
2024-04-02	5.5480	5.887000	5.5150	5.7370	+1.360%	2,582	+5.282%
2024-04-01	5.8820	6.050000	5.6203	5.6600	-6.816%	2,591	+6.714%
2024-03-28	6.0000	6.200000	5.5000	6.0740	+4.310%	1,727	-0.560%
2024-03-27	5.8200	5.859500	5.5000	5.8230	-2.134%	7,958	+3.727%
2024-03-26	6.1000	6.150000	5.9000	5.9500	-1.212%	1,832	+1.513%
2024-03-25	5.8100	6.147000	5.8030	6.0230	-0.938%	1,812	+0.282%
2024-03-22	5.6330	6.088000	5.6100	6.0800	+4.828%	1,849	-0.658%
2024-03-21	6.1900	6.199000	5.8000	5.8000	-3.333%	1,350	+4.138%
2024-03-20	6.0000	6.100000	5.6330	6.0000	+3.448%	4,009	+0.667%
2024-03-19	5.8000	6.300000	5.6000	5.8000	-1.695%	8,720	+4.138%
2024-03-18	5.9970	6.200000	5.5000	5.9000	+28.261%	32,534	+2.373%
2024-03-15	5.9440	6.153000	4.6000	4.6000	-26.984%	9,477	+31.304%
2024-03-14	6.2700	6.449000	6.0060	6.3000	+1.613%	714	-4.127%
2024-03-13	6.4000	6.401000	6.1000	6.2000	-4.409%	1,188	-2.581%
2024-03-12	6.1300	6.500000	6.1300	6.4860	+4.613%	854	-6.876%
2024-03-11	6.2400	6.300000	6.1000	6.2000	-4.615%	1,742	-2.581%
2024-03-08	6.4000	6.500000	6.3000	6.5000	+1.404%	1,315	-7.077%
2024-03-07	6.4300	6.660000	6.4000	6.4100	0.000%	1,403	-5.772%
2024-03-06	6.7000	6.700000	6.4000	6.4100	-1.385%	440	-5.772%
2024-03-05	6.5000	6.700000	6.5000	6.5000	-3.130%	678	-7.077%
2024-03-04	6.4210	6.713000	6.4210	6.7100	+6.154%	1,784	-9.985%
2024-03-01	6.6100	6.699000	6.3000	6.3210	-2.903%	2,429	-4.445%
2024-02-29	6.5000	6.733000	6.5000	6.5100	-2.836%	2,342	-7.220%
2024-02-28	6.6700	6.770000	6.5000	6.7000	+1.362%	789	-9.851%
2024-02-27	6.5000	6.770000	6.5000	6.6100	+1.567%	387	-8.623%
2024-02-26	6.4390	6.800000	6.4390	6.5080	-2.742%	1,490	-7.191%
2024-02-23	6.6000	6.900000	6.5830	6.6915	+1.648%	487	-9.736%
2024-02-22	6.6100	7.000000	6.4000	6.5830	-1.746%	3,298	-8.249%
2024-02-21	7.0800	7.089000	6.7000	6.7000	-5.367%	1,219	-9.851%
2024-02-20	6.5040	7.098000	6.5040	7.0800	+1.637%	1,376	-14.689%
2024-02-16	6.8000	7.098900	6.8000	6.9660	-0.201%	2,214	-13.293%
2024-02-15	7.3130	7.380000	6.7610	6.9800	-6.921%	11,733	-13.467%
2024-02-14	7.7990	7.799000	7.1930	7.4990	-0.662%	2,727	-19.456%
2024-02-13	7.3100	7.696000	7.1500	7.5490	+3.241%	876	-19.989%
2024-02-12	7.4000	7.800000	7.3000	7.3120	-3.536%	4,280	-17.396%
2024-02-09	7.6000	7.600000	7.2100	7.5800	+3.836%	2,213	-20.317%
2024-02-08	7.4400	7.600000	7.1500	7.3000	+2.098%	1,593	-17.260%
2024-02-07	7.4490	7.450000	7.1000	7.1500	-3.248%	2,445	-15.524%
2024-02-06	7.4000	7.400000	6.8550	7.3900	+5.571%	5,291	-18.268%
2024-02-05	7.0700	7.400000	6.8550	7.0000	-0.836%	1,827	-13.714%
2024-02-02	6.9270	7.300000	6.9200	7.0590	+0.128%	1,338	-14.435%
2024-02-01	7.3000	7.449000	7.0500	7.0500	-2.692%	2,582	-14.326%
2024-01-31	7.4000	7.450000	7.0750	7.2450	+2.403%	989	-16.632%
2024-01-30	7.2000	7.484000	7.0750	7.0750	-4.288%	1,511	-14.629%
2024-01-29	7.1000	7.699000	7.0750	7.3920	+3.399%	1,421	-18.290%
2024-01-26	7.1800	7.750000	7.1490	7.1490	-0.708%	8,814	-15.513%
2024-01-25	7.0690	7.200000	7.0000	7.2000	+0.167%	1,305	-16.111%
2024-01-24	7.1000	7.188000	6.9600	7.1880	+2.539%	1,441	-15.971%
2024-01-23	6.9180	7.228000	6.9180	7.0100	+1.154%	1,488	-13.837%
2024-01-22	6.7000	7.245000	6.7000	6.9300	-0.922%	724	-12.843%
2024-01-19	6.9100	7.188000	6.8000	6.9945	-0.079%	841	-13.646%
2024-01-18	6.9100	7.200000	6.8665	7.0000	0.000%	1,873	-13.714%
2024-01-17	7.2880	7.288000	6.9300	7.0000	-1.961%	10,845	-13.714%
2024-01-16	7.0500	7.270000	6.9200	7.1400	-0.307%	7,230	-15.406%
2024-01-12	7.1640	7.280000	7.0400	7.1620	-0.028%	483	-15.666%
2024-01-11	7.1880	7.288000	7.0400	7.1640	-0.679%	947	-15.690%
2024-01-10	7.1000	7.290000	7.0400	7.2130	-1.056%	2,617	-16.262%
2024-01-09	7.1000	7.370000	7.1000	7.2900	+2.201%	1,746	-17.147%
2024-01-08	7.1000	7.300000	7.1000	7.1330	+0.451%	1,015	-15.323%
2024-01-05	7.2840	7.350000	7.1000	7.1010	-3.519%	556	-14.942%
2024-01-04	7.3900	7.390000	7.1000	7.3600	+3.647%	2,095	-17.935%
2024-01-03	7.3900	7.390000	7.1000	7.1010	-1.512%	1,224	-14.942%
2024-01-02	7.3000	7.400000	7.0860	7.2100	-1.152%	6,898	-16.227%