Dark

FORD
Forward Industries Inc-N Y
stock NASDAQ

Inactive

Nov 14, 2025

9.12USD+2.128%(+0.19)701,549

Pre-market

0.00USD-100.000%(-8.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	8.7500	9.540000	8.5600	9.1200	+2.128%	701,549	0.000%
2025-11-13	9.1600	9.480000	8.8690	8.9300	-4.390%	630,472	+2.128%
2025-11-12	9.7600	10.230000	9.3000	9.3400	-4.205%	479,026	-2.355%
2025-11-11	10.5600	10.700000	9.7100	9.7500	-10.878%	1,591,650	-6.462%
2025-11-10	10.6500	11.230000	9.9300	10.9400	+5.497%	820,983	-16.636%
2025-11-07	9.5000	10.530000	9.0800	10.3700	+7.239%	967,972	-12.054%
2025-11-06	10.7500	10.850000	9.6400	9.6700	-9.542%	1,072,380	-5.688%
2025-11-05	11.0100	11.010000	10.3200	10.6900	+2.395%	1,087,729	-14.687%
2025-11-04	10.9300	11.450000	10.3400	10.4400	-25.322%	3,235,999	-12.644%
2025-11-03	14.0000	14.850000	13.5500	13.9800	-2.849%	969,291	-34.764%
2025-10-31	14.2600	15.510000	14.0100	14.3900	+0.209%	612,636	-36.623%
2025-10-30	14.0500	14.990000	13.5050	14.3600	-0.278%	576,278	-36.490%
2025-10-29	15.9200	15.920000	14.1100	14.4000	-9.091%	603,166	-36.667%
2025-10-28	16.7200	16.999900	15.4300	15.8400	-6.659%	558,548	-42.424%
2025-10-27	17.2800	17.410000	15.8400	16.9700	+1.800%	527,907	-46.258%
2025-10-24	18.1200	18.120000	15.6000	16.6700	-6.401%	751,526	-45.291%
2025-10-23	18.5200	19.000000	16.4500	17.8100	-2.518%	597,923	-48.793%
2025-10-22	17.6700	18.530000	16.8300	18.2700	-2.090%	365,805	-50.082%
2025-10-21	20.0100	20.111200	18.2000	18.6600	-8.260%	378,148	-51.125%
2025-10-20	22.0100	22.970000	19.6500	20.3400	-6.483%	606,670	-55.162%
2025-10-17	22.0000	22.970000	20.8288	21.7500	-11.890%	387,319	-58.069%
2025-10-16	24.2700	25.370000	22.5200	24.6850	+1.293%	410,699	-63.054%
2025-10-15	24.9900	25.500000	23.1200	24.3700	+0.619%	309,398	-62.577%
2025-10-14	23.4900	25.110000	23.2000	24.2200	-1.465%	512,437	-62.345%
2025-10-13	23.0000	24.650000	22.7700	24.5800	+20.549%	513,127	-62.897%
2025-10-10	23.6000	23.840000	20.2172	20.3900	-15.324%	682,489	-55.272%
2025-10-09	24.3800	24.670000	23.4300	24.0800	-2.114%	563,588	-62.126%
2025-10-08	23.4200	26.651600	23.3300	24.6000	+4.017%	728,457	-62.927%
2025-10-07	24.5400	24.800000	23.0000	23.6500	-7.000%	489,344	-61.438%
2025-10-06	22.7500	25.450000	22.7500	25.4300	+12.872%	494,124	-64.137%
2025-10-03	24.5100	24.890000	22.3000	22.5300	-8.078%	494,410	-59.521%
2025-10-02	27.0900	28.250000	24.3000	24.5100	-8.305%	429,041	-62.791%
2025-10-01	26.1000	26.930000	24.8800	26.7300	+4.537%	476,615	-65.881%
2025-09-30	26.3100	26.670400	24.0300	25.5700	-3.546%	385,488	-64.333%
2025-09-29	30.0000	30.320000	25.5800	26.5100	-9.306%	559,389	-65.598%
2025-09-26	29.3300	30.750000	28.5800	29.2300	+1.423%	249,543	-68.799%
2025-09-25	29.8000	30.510000	28.0200	28.8200	-12.081%	446,863	-68.355%
2025-09-24	31.7500	33.000000	29.6600	32.7800	+3.603%	379,318	-72.178%
2025-09-23	28.2200	32.500000	28.0200	31.6400	+13.446%	560,034	-71.176%
2025-09-22	29.1200	29.315200	27.0000	27.8900	-8.407%	490,411	-67.300%
2025-09-19	32.1500	32.500000	29.6040	30.4500	-3.456%	473,788	-70.049%
2025-09-18	34.3100	35.500000	30.5400	31.5400	-5.879%	593,680	-71.084%
2025-09-17	33.3300	35.750000	30.0000	33.5100	-10.281%	771,148	-72.784%
2025-09-16	38.9000	43.500000	37.0100	37.3500	-4.231%	720,019	-75.582%
2025-09-15	34.2600	39.600000	32.0000	39.0000	+8.033%	614,215	-76.615%
2025-09-12	44.6000	46.000000	29.1001	36.1000	+4.698%	1,508,963	-74.737%
2025-09-11	29.0000	35.799900	25.4600	34.4800	+36.825%	1,083,480	-73.550%
2025-09-10	31.0000	31.534600	24.5226	25.2000	-13.013%	404,343	-63.810%
2025-09-09	27.0000	30.430000	24.5000	28.9700	+11.595%	686,686	-68.519%
2025-09-08	30.5000	31.970000	20.6000	25.9600	+58.728%	2,790,225	-64.869%
2025-09-05	14.6700	16.720000	14.5100	16.3550	+9.325%	179,657	-44.237%
2025-09-04	14.1100	14.960000	13.0200	14.9600	+6.175%	44,148	-39.037%
2025-09-03	14.4600	14.750000	13.5242	14.0900	-3.493%	61,527	-35.273%
2025-09-02	15.1100	15.420000	13.1100	14.6000	-4.074%	89,578	-37.534%
2025-08-29	14.2600	15.293200	14.0500	15.2200	+9.575%	53,240	-40.079%
2025-08-28	13.3400	14.424800	12.8001	13.8900	+4.084%	33,844	-34.341%
2025-08-27	11.8200	13.460000	11.7803	13.3450	+14.944%	52,307	-31.660%
2025-08-26	10.9000	12.440500	10.8500	11.6100	+8.555%	62,621	-21.447%
2025-08-25	10.6200	11.490000	10.5500	10.6950	+1.374%	50,196	-14.727%
2025-08-22	10.4600	11.500000	9.9200	10.5500	+1.932%	86,109	-13.555%
2025-08-21	9.5700	10.590000	9.5700	10.3500	+4.651%	24,967	-11.884%
2025-08-20	10.8700	11.510000	9.7000	9.8900	-10.091%	80,505	-7.786%
2025-08-19	12.5900	12.969900	11.0000	11.0000	-12.000%	47,317	-17.091%
2025-08-18	13.8000	13.800000	12.0000	12.5000	-7.749%	65,879	-27.040%
2025-08-15	14.2500	15.346200	13.3965	13.5500	-7.572%	55,282	-32.694%
2025-08-14	12.8000	14.740000	12.8000	14.6600	+9.321%	33,655	-37.790%
2025-08-13	14.3600	15.500000	12.4800	13.4100	+1.208%	82,122	-31.991%
2025-08-12	13.2200	13.650000	12.4800	13.2500	-0.749%	41,515	-31.170%
2025-08-11	14.2000	14.260000	11.6464	13.3500	-6.118%	61,574	-31.685%
2025-08-08	13.7600	14.298912	13.0200	14.2200	+4.252%	46,426	-35.865%
2025-08-07	13.5000	13.928100	13.2500	13.6400	+1.112%	17,538	-33.138%
2025-08-06	13.2400	13.490000	12.9769	13.4900	+6.053%	46,010	-32.394%
2025-08-05	12.9600	12.960000	12.1700	12.7200	-1.852%	44,349	-28.302%
2025-08-04	12.2400	13.090000	10.7000	12.9600	+6.755%	51,836	-29.630%
2025-08-01	12.1800	12.330000	11.5883	12.1400	+0.248%	4,849	-24.876%
2025-07-31	11.2300	12.600000	10.5000	12.1100	+9.791%	45,885	-24.690%
2025-07-30	10.5300	11.330000	10.5300	11.0300	+2.035%	11,345	-17.316%
2025-07-29	11.2400	11.300000	10.6300	10.8100	-4.505%	20,984	-15.634%
2025-07-28	10.1900	11.385300	10.1900	11.3200	+12.525%	34,736	-19.435%
2025-07-25	9.8000	10.240000	9.7450	10.0600	+4.683%	9,317	-9.344%
2025-07-24	9.8900	10.189900	9.6100	9.6100	-2.138%	10,657	-5.099%
2025-07-23	10.5000	10.500000	9.6000	9.8200	-3.441%	16,627	-7.128%
2025-07-22	9.5000	10.650000	9.3562	10.1700	+5.717%	34,436	-10.324%
2025-07-21	9.0300	9.975600	8.8612	9.6200	+4.508%	9,588	-5.198%
2025-07-18	9.1900	9.999900	9.0300	9.2050	+0.054%	17,604	-0.923%
2025-07-17	9.4000	10.410000	9.1378	9.2000	-2.542%	31,850	-0.870%
2025-07-16	9.1658	9.795900	9.1614	9.4400	+1.944%	63,319	-3.390%
2025-07-15	8.5300	9.450000	8.0201	9.2600	+5.708%	31,487	-1.512%
2025-07-14	8.2000	8.760000	7.7700	8.7600	+8.416%	42,914	+4.110%
2025-07-11	8.0200	8.268500	7.6080	8.0800	-3.001%	15,266	+12.871%
2025-07-10	8.3500	8.538300	7.9734	8.3300	+0.120%	23,459	+9.484%
2025-07-09	8.9900	8.990000	7.6887	8.3200	-5.239%	31,144	+9.615%
2025-07-08	8.0000	8.780000	7.7400	8.7800	+14.026%	34,615	+3.872%
2025-07-07	7.7100	7.889600	7.0158	7.7000	-1.786%	20,370	+18.442%
2025-07-03	7.0400	7.960000	6.5100	7.8400	+13.131%	173,500	+16.327%
2025-07-02	6.4900	7.170000	6.3505	6.9300	+8.451%	30,284	+31.602%
2025-07-01	6.1400	6.599000	6.0000	6.3900	+9.418%	22,082	+42.723%
2025-06-30	6.1900	6.190000	5.8400	5.8400	-3.630%	11,443	+56.164%
2025-06-27	6.1600	6.345300	6.0500	6.0600	+0.165%	11,522	+50.495%
2025-06-26	6.1290	6.348200	6.0000	6.0500	-2.889%	8,922	+50.744%
2025-06-25	6.5000	6.500000	5.8501	6.2300	+3.146%	11,522	+46.388%
2025-06-24	5.8800	6.542200	5.8800	6.0400	+2.721%	7,884	+50.993%
2025-06-23	6.3400	6.701700	5.7000	5.8800	-7.402%	12,387	+55.102%
2025-06-20	6.2500	6.792000	6.0265	6.3500	-2.157%	7,988	+43.622%
2025-06-18	6.7800	6.797000	6.3800	6.4900	-0.527%	7,364	+40.524%
2025-06-17	6.3100	7.435600	5.6900	6.5244	+2.909%	41,782	+39.783%
2025-06-16	6.3700	6.530000	6.3200	6.3400	-0.471%	10,160	+43.849%
2025-06-13	6.7100	6.915000	6.1861	6.3700	-1.622%	8,353	+43.171%
2025-06-12	6.6500	6.650000	6.1000	6.4750	-2.190%	26,388	+40.849%
2025-06-11	6.7700	6.770000	6.5000	6.6200	+2.398%	5,556	+37.764%
2025-06-10	6.2777	6.600000	6.1869	6.4650	-0.077%	12,352	+41.067%
2025-06-09	6.4500	6.634700	6.0156	6.4700	-1.731%	14,795	+40.958%
2025-06-06	6.3000	6.584000	6.3000	6.5840	+4.508%	8,513	+38.518%
2025-06-05	6.2000	6.300000	6.0630	6.3000	+1.777%	5,647	+44.762%
2025-06-04	5.8400	6.296300	5.8400	6.1900	+2.653%	13,340	+47.334%
2025-06-03	5.9700	6.251800	5.7946	6.0300	+0.333%	11,946	+51.244%
2025-06-02	6.2500	6.350000	6.0100	6.0100	-5.651%	13,179	+51.747%
2025-05-30	7.4800	7.480000	6.3500	6.3700	-11.834%	23,417	+43.171%
2025-05-29	7.3445	7.421500	7.2000	7.2250	-1.701%	12,139	+26.228%
2025-05-28	7.3124	7.658800	7.3124	7.3500	-1.738%	5,075	+24.082%
2025-05-27	7.3200	8.050000	7.2901	7.4800	-0.399%	7,839	+21.925%
2025-05-23	7.3900	7.520000	7.3900	7.5100	+1.624%	1,790	+21.438%
2025-05-22	7.3200	7.650000	7.2047	7.3900	+0.956%	4,592	+23.410%
2025-05-21	7.4300	7.520000	7.2750	7.3200	-1.081%	9,553	+24.590%
2025-05-20	7.4000	7.500000	7.2936	7.4000	0.000%	3,938	+23.243%
2025-05-19	7.6400	7.890000	7.3600	7.4000	-1.987%	10,771	+23.243%
2025-05-16	7.0000	7.665700	7.0000	7.5500	+7.550%	13,347	+20.795%
2025-05-15	8.0600	8.250000	7.0200	7.0200	-13.065%	33,003	+29.915%
2025-05-14	7.9300	8.600000	7.8700	8.0750	-1.163%	10,096	+12.941%
2025-05-13	8.1800	8.710000	7.8600	8.1700	-0.366%	28,801	+11.628%
2025-05-12	7.6800	8.500000	7.5000	8.2000	+4.326%	84,392	+11.220%
2025-05-09	8.0800	8.080000	7.5110	7.8600	-1.008%	12,504	+16.031%
2025-05-08	8.2400	8.421400	7.4591	7.9400	+8.174%	18,616	+14.861%
2025-05-07	7.9900	8.789900	7.2201	7.3400	-8.365%	18,269	+24.251%
2025-05-06	8.3000	8.300000	7.7800	8.0100	-9.613%	23,290	+13.858%
2025-05-05	7.5000	8.970000	7.0001	8.8619	+20.243%	58,463	+2.912%
2025-05-02	6.9900	7.410000	6.4000	7.3700	+11.836%	34,021	+23.745%
2025-05-01	6.9300	6.979900	6.4200	6.5900	-2.370%	15,607	+38.392%
2025-04-30	6.2000	6.750000	6.0600	6.7500	+9.874%	14,938	+35.111%
2025-04-29	6.0900	6.750000	5.7156	6.1434	+0.877%	55,728	+48.452%
2025-04-28	5.7700	6.490000	5.5500	6.0900	+7.597%	84,208	+49.754%
2025-04-25	5.7200	5.850000	5.4501	5.6600	-2.076%	24,714	+61.131%
2025-04-24	5.7200	5.940000	5.4000	5.7800	+1.671%	60,317	+57.785%
2025-04-23	5.6700	5.860000	5.4500	5.6850	-0.785%	29,722	+60.422%
2025-04-22	5.8400	5.850000	5.3376	5.7300	+4.562%	5,271	+59.162%
2025-04-21	5.7100	5.890000	5.0400	5.4800	-0.725%	21,447	+66.423%
2025-04-17	5.5100	5.789900	5.2800	5.5200	+0.364%	7,468	+65.217%
2025-04-16	5.2100	6.150000	5.2100	5.5000	+0.365%	51,299	+65.818%
2025-04-15	5.6500	5.770000	5.4500	5.4800	-3.691%	14,602	+66.423%
2025-04-14	4.7800	5.700000	4.7609	5.6900	+17.562%	52,386	+60.281%
2025-04-11	4.7800	5.025000	4.7500	4.8400	-1.426%	13,477	+88.430%
2025-04-10	5.1000	5.160000	4.8700	4.9100	-4.845%	30,406	+85.743%
2025-04-09	5.5000	6.000000	4.6300	5.1600	-3.551%	58,912	+76.744%
2025-04-08	5.4400	6.150000	5.1000	5.3500	+2.687%	77,812	+70.467%
2025-04-07	7.3900	7.500000	4.7200	5.2100	-23.382%	254,253	+75.048%
2025-04-04	5.1700	7.750000	4.2326	6.8000	+38.211%	546,577	+34.118%
2025-04-03	4.6600	5.779400	4.4800	4.9200	+9.821%	173,287	+85.366%
2025-04-02	4.3750	4.620000	4.0700	4.4800	+4.918%	23,425	+103.571%
2025-04-01	4.0900	4.500000	4.0576	4.2700	+2.892%	22,512	+113.583%
2025-03-31	4.2200	4.270700	3.9698	4.1500	+2.978%	23,299	+119.759%
2025-03-28	4.5900	4.590000	3.8500	4.0300	-7.143%	42,924	+126.303%
2025-03-27	4.0300	4.750000	3.7891	4.3400	+9.873%	82,363	+110.138%
2025-03-26	4.0100	4.090000	3.7794	3.9500	+1.542%	10,124	+130.886%
2025-03-25	3.8000	3.930000	3.7650	3.8900	+2.639%	9,149	+134.447%
2025-03-24	3.7900	3.906800	3.7000	3.7900	0.000%	12,627	+140.633%
2025-03-21	3.6000	3.946200	3.6000	3.7900	+1.882%	8,842	+140.633%
2025-03-20	3.7300	3.740000	3.5122	3.7200	+0.813%	6,765	+145.161%
2025-03-19	3.6100	3.860000	3.6100	3.6900	+2.216%	4,403	+147.154%
2025-03-18	3.5800	3.740000	3.5700	3.6100	+0.838%	5,424	+152.632%
2025-03-17	3.5900	3.680000	3.5700	3.5800	-0.831%	14,291	+154.749%
2025-03-14	3.5900	3.610000	3.3200	3.6100	+4.638%	18,975	+152.632%
2025-03-13	3.8000	3.880000	3.3397	3.4500	-7.754%	25,179	+164.348%
2025-03-12	3.8900	3.980000	3.7300	3.7400	-4.592%	27,610	+143.850%
2025-03-11	4.2000	4.280000	3.8751	3.9200	+2.569%	11,933	+132.653%
2025-03-10	4.3200	4.350000	3.8218	3.8218	-10.706%	7,682	+138.631%
2025-03-07	4.4400	4.710000	4.1600	4.2800	-5.623%	14,817	+113.084%
2025-03-06	4.8400	4.840000	4.4376	4.5350	-2.052%	18,088	+101.103%
2025-03-05	4.8200	5.040000	4.4704	4.6300	+0.871%	55,194	+96.976%
2025-03-04	4.5000	4.740900	4.1500	4.5900	+1.325%	20,469	+98.693%
2025-03-03	4.7300	5.008200	4.5100	4.5300	-5.230%	7,080	+101.325%
2025-02-28	4.8700	4.870000	4.5520	4.7800	-3.962%	8,740	+90.795%
2025-02-27	5.1500	5.150000	4.7700	4.9772	-0.655%	2,375	+83.236%
2025-02-26	4.9500	5.139900	4.9500	5.0100	+1.212%	1,704	+82.036%
2025-02-25	4.9700	5.100100	4.7500	4.9500	-0.402%	2,452	+84.242%
2025-02-24	5.0500	5.255000	4.8300	4.9700	-1.584%	6,227	+83.501%
2025-02-21	5.0400	5.222200	5.0235	5.0500	-0.198%	8,310	+80.594%
2025-02-20	5.3900	5.390000	5.0300	5.0600	-5.243%	10,870	+80.237%
2025-02-19	5.3400	5.406000	5.0000	5.3400	-1.111%	9,482	+70.787%
2025-02-18	5.8000	5.895000	5.1000	5.4000	-4.594%	15,668	+68.889%
2025-02-14	6.1400	6.140000	5.4200	5.6600	-3.578%	17,822	+61.131%
2025-02-13	6.1800	6.180000	5.7849	5.8700	+2.297%	14,911	+55.366%
2025-02-12	5.7600	5.890000	5.6900	5.7382	-3.071%	9,300	+58.935%
2025-02-11	6.4300	6.444400	5.8550	5.9200	-4.823%	9,747	+54.054%
2025-02-10	6.4200	6.460000	6.2200	6.2200	-3.566%	8,369	+46.624%
2025-02-07	6.5700	6.570000	6.3300	6.4500	-1.752%	5,255	+41.395%
2025-02-06	6.9600	6.960000	6.4369	6.5650	+0.690%	28,423	+38.919%
2025-02-05	6.3900	6.846900	6.3900	6.5200	-1.807%	6,161	+39.877%
2025-02-04	6.5000	6.990000	6.0801	6.6400	+2.786%	42,079	+37.349%
2025-02-03	6.6800	6.700000	6.0300	6.4600	+7.488%	24,116	+41.176%
2025-01-31	6.0000	6.250000	5.8300	6.0100	+6.184%	23,621	+51.747%
2025-01-30	6.1100	6.200000	5.5601	5.6600	-7.365%	32,235	+61.131%
2025-01-29	6.0000	6.193700	6.0000	6.1100	+2.517%	5,050	+49.264%
2025-01-28	6.2400	6.589900	5.9410	5.9600	-3.404%	43,832	+53.020%
2025-01-27	6.4300	6.590000	6.0700	6.1700	-5.694%	8,699	+47.812%
2025-01-24	6.9100	6.990000	6.4100	6.5425	-5.726%	18,976	+39.396%
2025-01-23	6.6000	6.962600	6.6000	6.9399	+7.263%	24,108	+31.414%
2025-01-22	5.9900	6.799900	5.9900	6.4700	+9.883%	29,002	+40.958%
2025-01-21	5.5900	5.990000	5.5900	5.8881	+5.522%	29,816	+54.889%
2025-01-17	5.4500	5.610000	5.4400	5.5800	+2.952%	7,210	+63.441%
2025-01-16	5.5742	5.630000	5.3354	5.4200	+0.557%	9,822	+68.266%
2025-01-15	5.3650	5.650000	5.2600	5.3900	+1.316%	17,613	+69.202%
2025-01-14	5.3000	5.530000	5.2500	5.3200	-0.468%	27,789	+71.429%
2025-01-13	5.3100	5.470000	5.0500	5.3450	-2.285%	5,283	+70.627%
2025-01-10	5.4500	5.580000	5.3000	5.4700	+1.862%	30,018	+66.728%
2025-01-08	5.4200	5.450000	5.3106	5.3700	+1.512%	8,575	+69.832%
2025-01-07	5.5100	5.510000	5.0400	5.2900	-4.167%	10,583	+72.401%
2025-01-06	5.3200	5.590000	5.2864	5.5200	+4.744%	16,015	+65.217%
2025-01-03	5.0540	5.310000	4.8990	5.2700	+5.190%	19,285	+73.055%
2025-01-02	4.8900	5.010000	4.6813	5.0100	+1.212%	7,878	+82.036%
2024-12-31	5.1000	5.449900	4.8398	4.9500	-1.980%	5,790	+84.242%
2024-12-30	5.0200	5.550000	5.0200	5.0500	-2.132%	46,530	+80.594%
2024-12-27	4.5400	5.209700	4.4401	5.1600	+14.922%	38,633	+76.744%
2024-12-26	4.5000	4.560000	4.4800	4.4900	0.000%	15,129	+103.118%
2024-12-24	4.3600	4.490000	4.3600	4.4900	+2.278%	3,344	+103.118%
2024-12-23	4.3800	4.600000	4.1153	4.3900	-2.227%	31,467	+107.745%
2024-12-20	4.4100	4.506500	4.2763	4.4900	+1.814%	10,550	+103.118%
2024-12-19	4.5900	4.620000	4.3600	4.4100	-2.434%	12,369	+106.803%
2024-12-18	4.5400	4.710000	4.4573	4.5200	+1.687%	19,426	+101.770%
2024-12-17	4.5700	5.000000	4.3500	4.4450	+0.794%	67,102	+105.174%
2024-12-16	4.3800	4.540000	4.3800	4.4100	-2.863%	27,259	+106.803%
2024-12-13	4.5000	4.600000	4.4900	4.5400	+0.442%	5,823	+100.881%
2024-12-12	4.5000	4.610000	4.2800	4.5200	+1.345%	20,324	+101.770%
2024-12-11	4.4300	4.490000	4.3600	4.4600	-0.668%	11,615	+104.484%
2024-12-10	4.5500	4.550000	4.4200	4.4900	-0.443%	13,895	+103.118%
2024-12-09	4.3000	4.570000	4.2700	4.5100	+6.368%	39,476	+102.217%
2024-12-06	4.1000	4.299900	4.1000	4.2400	+2.415%	11,949	+115.094%
2024-12-05	4.1700	4.197000	4.0400	4.1400	-0.719%	9,912	+120.290%
2024-12-04	3.9900	4.330000	3.9900	4.1700	+3.218%	24,551	+118.705%
2024-12-03	4.0600	4.093700	4.0200	4.0400	-0.493%	8,829	+125.743%
2024-12-02	4.0700	4.100000	4.0000	4.0600	0.000%	12,888	+124.631%
2024-11-29	3.8500	4.070000	3.8500	4.0600	+3.308%	11,177	+124.631%
2024-11-27	4.0900	4.090000	3.9300	3.9300	-3.440%	6,302	+132.061%
2024-11-26	3.9300	4.080000	3.8600	4.0700	+3.562%	15,186	+124.079%
2024-11-25	3.8700	3.990000	3.7600	3.9300	+1.550%	12,834	+132.061%
2024-11-22	3.7800	3.870000	3.7800	3.8700	+1.309%	10,197	+135.659%
2024-11-21	3.9100	3.910000	3.6700	3.8200	-2.302%	12,813	+138.743%
2024-11-20	3.9500	3.950000	3.8400	3.9100	+1.034%	14,855	+133.248%
2024-11-19	3.8900	4.000000	3.8500	3.8700	-2.025%	5,564	+135.659%
2024-11-18	4.0000	4.057531	3.8630	3.9500	-1.250%	12,469	+130.886%
2024-11-15	4.0800	4.150000	3.9700	4.0000	-1.961%	5,782	+128.000%
2024-11-14	4.1000	4.117500	3.9900	4.0800	+2.000%	5,677	+123.529%
2024-11-13	4.1600	4.240000	4.0000	4.0000	-6.323%	18,316	+128.000%
2024-11-12	4.4100	4.500000	4.1771	4.2700	-0.928%	31,616	+113.583%
2024-11-11	4.1000	4.600000	4.0900	4.3100	+6.948%	83,401	+111.601%
2024-11-08	3.8500	4.060000	3.8500	4.0300	+4.675%	41,550	+126.303%
2024-11-07	3.8600	4.000000	3.7734	3.8500	-0.259%	47,088	+136.883%
2024-11-06	3.8000	3.910000	3.6601	3.8600	+5.177%	48,245	+136.269%
2024-11-05	3.7600	3.760000	3.6100	3.6700	+0.548%	9,964	+148.501%
2024-11-04	3.5800	3.857000	3.5600	3.6500	+1.671%	72,370	+149.863%
2024-11-01	3.5400	3.620000	3.5238	3.5900	+1.989%	5,866	+154.039%
2024-10-31	3.6500	3.799200	3.5100	3.5200	-2.762%	49,403	+159.091%
2024-10-30	3.7500	3.760000	3.6000	3.6200	+0.556%	21,681	+151.934%
2024-10-29	3.7100	3.790000	3.5800	3.6000	-2.962%	70,434	+153.333%
2024-10-28	3.6100	3.810000	3.4974	3.7099	+3.340%	133,255	+145.829%
2024-10-25	3.4900	3.689900	3.4700	3.5900	+0.843%	32,187	+154.039%
2024-10-24	3.5800	3.639700	3.4665	3.5600	-0.403%	13,943	+156.180%
2024-10-23	3.5200	3.660000	3.5100	3.5744	+0.059%	17,189	+155.148%
2024-10-22	3.6600	3.660000	3.4674	3.5723	-1.590%	10,880	+155.298%
2024-10-21	3.7100	3.710000	3.5300	3.6300	+1.681%	20,011	+151.240%
2024-10-18	3.4900	3.640000	3.4900	3.5700	+2.292%	37,522	+155.462%
2024-10-17	3.4500	3.689800	3.3500	3.4900	+2.346%	83,526	+161.318%
2024-10-16	3.5300	3.570000	3.3400	3.4100	+1.187%	63,797	+167.449%
2024-10-15	3.5000	3.500000	3.3009	3.3700	-5.070%	35,286	+170.623%
2024-10-14	3.6900	3.700000	3.5000	3.5500	-2.204%	37,376	+156.901%
2024-10-11	3.6200	3.745000	3.4600	3.6300	0.000%	77,148	+151.240%
2024-10-10	3.6700	4.020000	3.5900	3.6300	-1.359%	70,488	+151.240%
2024-10-09	3.9100	3.910000	3.4300	3.6800	-1.604%	69,952	+147.826%
2024-10-08	4.0400	4.210000	3.6000	3.7400	-14.023%	159,710	+143.850%
2024-10-07	5.3900	5.400000	4.0600	4.3500	-19.145%	639,119	+109.655%
2024-10-04	4.8000	6.130000	4.5000	5.3800	+53.714%	18,447,428	+69.517%
2024-10-03	3.5194	3.760000	3.4500	3.5000	-1.130%	22,179	+160.571%
2024-10-02	3.6000	3.960000	3.4800	3.5400	-1.939%	14,794	+157.627%
2024-10-01	3.6700	4.060000	3.5800	3.6100	-3.217%	87,304	+152.632%
2024-09-30	3.4100	3.730000	3.4100	3.7300	+5.367%	23,835	+144.504%
2024-09-27	3.4600	3.540000	3.3701	3.5400	+2.017%	7,097	+157.627%
2024-09-26	3.4700	3.500000	3.3661	3.4700	+0.872%	8,701	+162.824%
2024-09-25	3.3600	3.440000	3.2150	3.4400	+4.242%	23,805	+165.116%
2024-09-24	3.2800	3.460000	3.2800	3.3000	-1.493%	11,420	+176.364%
2024-09-23	3.6000	3.600000	3.1000	3.3500	-5.099%	23,169	+172.239%
2024-09-20	3.5600	3.680000	3.5300	3.5300	-1.671%	12,623	+158.357%
2024-09-19	3.6900	3.750000	3.5600	3.5900	0.000%	5,314	+154.039%
2024-09-18	3.7800	3.793800	3.5400	3.5900	-2.446%	21,430	+154.039%
2024-09-17	3.6000	3.830000	3.6000	3.6800	+1.939%	64,512	+147.826%
2024-09-16	3.7200	3.867600	3.6100	3.6100	-2.168%	15,231	+152.632%
2024-09-13	3.8200	3.890000	3.6300	3.6900	-2.805%	19,501	+147.154%
2024-09-12	3.8000	3.900000	3.7100	3.7965	+0.172%	23,765	+140.221%
2024-09-11	3.8000	3.800000	3.6300	3.7900	+2.432%	21,899	+140.633%
2024-09-10	3.6900	3.727300	3.5773	3.7000	+2.493%	8,895	+146.486%
2024-09-09	3.6050	3.667000	3.5657	3.6100	-1.366%	4,391	+152.632%
2024-09-06	3.8362	3.882100	3.5300	3.6600	-2.400%	30,721	+149.180%
2024-09-05	3.8200	3.830000	3.5900	3.7500	-0.531%	31,565	+143.200%
2024-09-04	3.8000	3.820000	3.6612	3.7700	+0.802%	15,382	+141.910%
2024-09-03	3.7300	3.872500	3.6500	3.7400	+0.268%	31,455	+143.850%
2024-08-30	3.9500	3.960000	3.6300	3.7300	-4.359%	24,379	+144.504%
2024-08-29	3.7200	3.930000	3.6300	3.9000	+7.261%	27,325	+133.846%
2024-08-28	4.0500	4.091200	3.6100	3.6360	-6.289%	40,594	+150.825%
2024-08-27	3.9900	4.140000	3.8500	3.8800	-0.767%	7,286	+135.052%
2024-08-26	3.9800	4.049900	3.9000	3.9100	-1.759%	27,083	+133.248%
2024-08-23	3.6309	4.180000	3.6001	3.9800	+9.041%	82,672	+129.146%
2024-08-22	3.8200	3.820000	3.6043	3.6500	0.000%	13,243	+149.863%
2024-08-21	3.6500	3.692500	3.5600	3.6500	+2.089%	14,931	+149.863%
2024-08-20	3.6200	3.749900	3.5389	3.5753	-1.235%	30,758	+155.083%
2024-08-19	3.7980	3.798000	3.5200	3.6200	+1.972%	9,748	+151.934%
2024-08-16	3.5700	3.736900	3.5200	3.5500	-0.633%	76,519	+156.901%
2024-08-15	3.5700	3.720000	3.5200	3.5726	-1.581%	17,745	+155.276%
2024-08-14	3.7300	3.800000	3.5000	3.6300	-4.974%	32,706	+151.240%
2024-08-13	4.0000	4.180000	3.6900	3.8200	+0.262%	110,876	+138.743%
2024-08-12	3.6000	3.880000	3.4700	3.8100	+8.547%	138,097	+139.370%
2024-08-09	3.6900	3.768200	3.3600	3.5100	-3.571%	24,774	+159.829%
2024-08-08	3.7900	4.076500	3.4000	3.6400	-4.211%	73,639	+150.549%
2024-08-07	4.0600	4.230000	3.7850	3.8000	-9.091%	78,730	+140.000%
2024-08-06	5.2800	5.400400	3.9700	4.1800	-12.552%	368,632	+118.182%
2024-08-05	4.2500	4.950000	4.0000	4.7800	+2.796%	415,196	+90.795%
2024-08-02	3.9900	4.700000	3.8369	4.6500	+17.424%	571,518	+96.129%
2024-08-01	3.9600	3.960000	3.8000	3.9600	-0.252%	17,919	+130.303%
2024-07-31	4.0400	4.290000	3.7500	3.9700	+1.276%	68,746	+129.723%
2024-07-30	4.1400	4.140000	3.9200	3.9200	-6.220%	19,317	+132.653%
2024-07-29	4.2400	4.452000	4.0300	4.1800	-0.429%	66,471	+118.182%
2024-07-26	4.1900	4.450000	4.0800	4.1980	-0.991%	57,723	+117.246%
2024-07-25	4.2600	4.500000	4.0000	4.2400	+0.474%	103,289	+115.094%
2024-07-24	4.3400	4.381800	4.1601	4.2200	-3.211%	15,578	+116.114%
2024-07-23	3.9000	4.500000	3.9000	4.3600	+11.509%	69,998	+109.174%
2024-07-22	4.0000	4.005100	3.8600	3.9100	-3.695%	17,460	+133.248%
2024-07-19	4.3700	4.370000	3.9500	4.0600	-8.145%	18,492	+124.631%
2024-07-18	4.4900	4.490000	4.2300	4.4200	-0.450%	21,627	+106.335%
2024-07-17	4.3700	4.530000	4.2400	4.4400	+4.047%	46,883	+105.405%
2024-07-16	4.1000	4.590000	3.9210	4.2673	+2.579%	119,017	+113.718%
2024-07-15	4.6200	4.620000	4.0705	4.1600	-12.605%	31,512	+119.231%
2024-07-12	3.9800	4.760000	3.9800	4.7600	+1.274%	132,776	+91.597%
2024-07-11	3.9200	8.290000	3.9100	4.7001	+20.207%	3,353,543	+94.038%
2024-07-10	3.8200	4.136500	3.7504	3.9100	+1.034%	29,759	+133.248%
2024-07-09	3.8100	4.199900	3.7980	3.8700	-1.527%	8,282	+135.659%
2024-07-08	3.6700	4.050000	3.6700	3.9300	+5.645%	18,743	+132.061%
2024-07-05	3.5500	3.980000	3.5500	3.7200	+1.918%	20,088	+145.161%
2024-07-03	4.3400	4.490000	3.6500	3.6500	-17.978%	46,985	+149.863%
2024-07-02	4.5200	4.746200	4.4500	4.4500	-6.118%	8,897	+104.944%
2024-07-01	4.6900	4.850000	4.6000	4.7400	-0.420%	30,935	+92.405%
2024-06-28	4.2200	4.780000	4.1900	4.7600	+13.333%	31,924	+91.597%
2024-06-27	4.4600	4.500000	4.2000	4.2000	-7.692%	4,320	+117.143%
2024-06-26	4.5100	4.667500	4.4000	4.5500	+1.314%	13,927	+100.440%
2024-06-25	4.2900	4.700000	4.2900	4.4910	+1.837%	20,583	+103.073%
2024-06-24	3.7700	4.489900	3.7700	4.4100	+16.359%	43,400	+106.803%
2024-06-21	3.7500	4.400000	3.6500	3.7900	+0.798%	61,773	+140.633%
2024-06-20	3.8000	4.007800	3.7500	3.7600	-6.234%	23,931	+142.553%
2024-06-18	4.1500	4.280000	3.7700	4.0100	-17.659%	117,785	+127.431%
2024-06-17	4.9520	5.166000	4.7110	4.8700	-1.656%	47,112	+87.269%
2024-06-14	4.8900	5.180000	3.6500	4.9520	+1.486%	24,677	+84.168%
2024-06-13	5.0840	5.084000	4.8060	4.8795	+1.529%	1,537	+86.904%
2024-06-12	5.1000	5.192000	4.8060	4.8060	-6.716%	5,438	+89.763%
2024-06-11	5.2010	5.201000	5.1500	5.1520	-0.980%	965	+77.019%
2024-06-10	5.4190	5.419000	5.2030	5.2030	-2.181%	1,062	+75.283%
2024-06-07	5.4100	5.410000	5.2120	5.3190	+1.605%	1,658	+71.461%
2024-06-06	5.4000	5.400000	5.2020	5.2350	+0.634%	1,148	+74.212%
2024-06-05	5.2900	5.290000	5.2020	5.2020	+0.010%	789	+75.317%
2024-06-04	5.2880	5.288000	5.2010	5.2015	-1.673%	655	+75.334%
2024-06-03	5.1550	5.400000	5.1550	5.2900	+7.739%	2,875	+72.401%
2024-05-31	5.2200	5.220000	4.9000	4.9100	-3.725%	1,039	+85.743%
2024-05-30	4.8120	5.490000	4.8120	5.1000	-1.998%	3,163	+78.824%
2024-05-29	5.4100	5.410000	5.1510	5.2040	-1.346%	487	+75.250%
2024-05-28	5.5200	5.520000	5.2310	5.2750	-0.920%	2,992	+72.891%