Dark

HIVE
HIVE Digital Technologies Ltd. Common Shares
stock NASDAQ

Market Open

Aug 11, 2026 3:20:23 PM EDT

2.66USD+2.107%(+0.05)9,106,719

2.66Bid 2.67Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

2.72USD+4.215%(+0.11)107,303

After-hours

Aug 10, 2026 4:58:30 PM EDT

2.68USD+2.875%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.6900	2.7200	2.6200	2.6600	+2.308%	9,106,719	0.000%
2026-08-10	2.8300	2.8300	2.6000	2.6000	-8.451%	18,298,849	+2.308%
2026-08-07	2.8400	2.8600	2.7250	2.8400	+2.899%	12,523,738	-6.338%
2026-08-06	2.7800	2.8500	2.7200	2.7600	-2.817%	14,953,404	-3.623%
2026-08-05	2.9050	2.9900	2.7900	2.8400	-2.405%	17,351,530	-6.338%
2026-08-04	2.9100	2.9800	2.8600	2.9100	+0.692%	14,345,382	-8.591%
2026-08-03	2.8000	2.9500	2.7250	2.8900	+2.120%	10,653,016	-7.958%
2026-07-31	3.0600	3.1000	2.8150	2.8300	-5.667%	22,899,863	-6.007%
2026-07-30	2.6900	3.0600	2.6900	3.0000	+18.343%	22,416,249	-11.333%
2026-07-29	2.8000	2.8300	2.5300	2.5350	-10.739%	16,536,883	+4.931%
2026-07-28	2.8500	2.8800	2.7100	2.8400	-3.729%	15,411,440	-6.338%
2026-07-27	3.0300	3.0700	2.8850	2.9500	-0.338%	13,512,676	-9.831%
2026-07-24	3.1550	3.1700	2.9600	2.9600	-6.918%	13,354,278	-10.135%
2026-07-23	3.1200	3.3000	3.1000	3.1800	-0.313%	13,899,857	-16.352%
2026-07-22	3.1600	3.3350	3.1500	3.1900	-1.238%	12,479,742	-16.614%
2026-07-21	3.1350	3.2800	3.1200	3.2300	+4.700%	19,496,763	-17.647%
2026-07-20	2.9200	3.1300	2.9000	3.0850	+8.246%	17,059,624	-13.776%
2026-07-17	2.7600	2.9300	2.7000	2.8500	-1.042%	11,505,652	-6.667%
2026-07-16	3.0900	3.1100	2.8700	2.8800	-10.000%	19,021,191	-7.639%
2026-07-15	3.2200	3.3000	3.1200	3.2000	+0.629%	16,317,427	-16.875%
2026-07-14	3.2900	3.3700	3.1500	3.1800	-0.313%	11,170,611	-16.352%
2026-07-13	3.2600	3.3050	3.1200	3.1900	-4.776%	13,406,428	-16.614%
2026-07-10	3.5100	3.5500	3.2950	3.3500	-0.298%	13,747,333	-20.597%
2026-07-09	3.2800	3.4900	3.2500	3.3600	+3.704%	17,696,172	-20.833%
2026-07-08	3.1100	3.2600	3.1100	3.2400	+1.887%	13,340,414	-17.901%
2026-07-07	3.3000	3.3400	3.1100	3.1800	-5.917%	17,113,645	-16.352%
2026-07-06	3.2500	3.4900	3.2300	3.3800	+4.321%	16,312,420	-21.302%
2026-07-02	3.5900	3.6800	3.2000	3.2400	-6.358%	30,834,557	-17.901%
2026-07-01	3.5850	3.6200	3.3800	3.4600	-4.945%	20,211,200	-23.121%
2026-06-30	3.6800	3.7200	3.5600	3.6400	-3.191%	16,593,888	-26.923%
2026-06-29	4.1200	4.1300	3.5700	3.7600	-6.700%	32,417,076	-29.255%
2026-06-26	3.7100	4.2100	3.6000	4.0300	+6.332%	73,673,510	-33.995%
2026-06-25	4.1600	4.2300	3.6300	3.7900	-8.454%	47,233,204	-29.815%
2026-06-24	4.6600	4.6800	4.0100	4.1400	-10.583%	30,598,895	-35.749%
2026-06-23	4.5500	4.8800	4.4201	4.6300	-5.510%	33,131,679	-42.549%
2026-06-22	4.4900	5.3400	4.4800	4.9000	+15.023%	72,008,463	-45.714%
2026-06-18	4.3100	4.4599	4.1050	4.2600	+7.305%	47,603,684	-37.559%
2026-06-17	4.0200	4.2600	3.9500	3.9700	-2.457%	21,975,201	-32.997%
2026-06-16	3.9000	4.2699	3.8800	4.0700	+2.778%	26,895,434	-34.644%
2026-06-15	3.9600	4.1000	3.9100	3.9600	+6.166%	20,872,964	-32.828%
2026-06-12	3.8000	3.9800	3.7200	3.7300	-1.583%	20,402,542	-28.686%
2026-06-11	3.5100	3.8199	3.4200	3.7900	+8.286%	18,678,151	-29.815%
2026-06-10	3.6850	3.8200	3.5000	3.5000	-6.417%	21,997,776	-24.000%
2026-06-09	4.0800	4.2900	3.5900	3.7400	-5.556%	32,789,309	-28.877%
2026-06-08	3.9100	4.0900	3.7600	3.9600	+5.040%	18,351,979	-32.828%
2026-06-05	4.1900	4.1958	3.6100	3.7700	-13.730%	29,520,350	-29.443%
2026-06-04	4.1100	4.4100	4.0400	4.3700	-0.228%	25,103,900	-39.130%
2026-06-03	4.4800	4.9450	4.3100	4.3800	-3.524%	38,121,898	-39.269%
2026-06-02	4.5900	4.9700	4.3800	4.5400	-4.622%	50,398,495	-41.410%
2026-06-01	4.4800	5.0200	4.3500	4.7600	+5.310%	53,874,998	-44.118%
2026-05-29	4.4000	4.5200	4.1500	4.5200	+1.573%	29,200,514	-41.150%
2026-05-28	4.4150	4.5500	4.3200	4.4500	-0.224%	33,304,556	-40.225%
2026-05-27	4.0200	4.4900	3.8600	4.4600	+8.780%	42,268,847	-40.359%
2026-05-26	4.3000	4.3600	4.0700	4.1000	+0.737%	34,652,889	-35.122%
2026-05-22	3.8700	4.2300	3.7500	4.0700	+5.714%	47,046,978	-34.644%
2026-05-21	3.8800	3.9800	3.7000	3.8500	-0.517%	43,893,340	-30.909%
2026-05-20	3.3900	4.0700	3.2000	3.8700	+15.522%	62,971,284	-31.266%
2026-05-19	3.3000	3.5900	3.1100	3.3500	-3.179%	52,673,482	-20.597%
2026-05-18	3.6000	3.9200	3.2700	3.4600	+28.625%	111,365,908	-23.121%
2026-05-15	2.8100	2.8700	2.6800	2.6900	-9.428%	10,834,861	-1.115%
2026-05-14	2.7650	3.0700	2.7200	2.9700	+7.609%	17,272,650	-10.438%
2026-05-13	2.7500	2.8300	2.7300	2.7600	-2.128%	10,453,964	-3.623%
2026-05-12	2.9100	2.9200	2.7000	2.8200	-6.312%	15,234,041	-5.674%
2026-05-11	2.7800	3.1300	2.7200	3.0100	+6.738%	20,655,552	-11.628%
2026-05-08	2.9000	2.9200	2.7600	2.8200	-1.742%	11,636,979	-5.674%
2026-05-07	2.8800	2.9600	2.7800	2.8700	-2.381%	13,921,199	-7.317%
2026-05-06	2.9050	3.0000	2.8200	2.9400	+3.521%	15,198,401	-9.524%
2026-05-05	2.6550	2.8500	2.6100	2.8400	+9.231%	18,730,389	-6.338%
2026-05-04	2.4700	2.6300	2.4600	2.6000	+6.996%	11,912,889	+2.308%
2026-05-01	2.4450	2.4900	2.4100	2.4300	+0.830%	11,747,214	+9.465%
2026-04-30	2.2400	2.4100	2.2200	2.4100	+8.559%	19,862,907	+10.373%
2026-04-29	2.3100	2.3200	2.1936	2.2200	-3.478%	10,090,794	+19.820%
2026-04-28	2.3750	2.3750	2.2500	2.3000	-6.122%	15,511,383	+15.652%
2026-04-27	2.5100	2.5450	2.3950	2.4500	-2.778%	9,782,893	+8.571%
2026-04-24	2.5800	2.7100	2.4900	2.5200	-0.787%	16,190,137	+5.556%
2026-04-23	2.5900	2.6400	2.4600	2.5400	-2.308%	18,542,979	+4.724%
2026-04-22	2.5800	2.7500	2.5800	2.6000	+4.839%	20,719,534	+2.308%
2026-04-21	2.6100	2.6300	2.4700	2.4800	-2.362%	23,865,971	+7.258%
2026-04-20	2.3900	2.5600	2.3801	2.5400	+1.195%	25,958,394	+4.724%
2026-04-17	2.2200	2.5800	2.1600	2.5100	+14.874%	72,780,795	+5.976%
2026-04-16	2.2850	2.3400	2.0600	2.1850	-11.538%	40,077,446	+21.739%
2026-04-15	2.4500	2.4800	2.3415	2.4700	+2.066%	18,050,897	+7.692%
2026-04-14	2.2700	2.4664	2.2500	2.4200	+11.521%	11,587,327	+9.917%
2026-04-13	2.0500	2.2100	2.0100	2.1700	+4.327%	10,338,122	+22.581%
2026-04-10	2.1100	2.2100	2.0800	2.0800	+0.483%	8,907,426	+27.885%
2026-04-09	2.0650	2.1700	2.0500	2.0700	0.000%	9,389,470	+28.502%
2026-04-08	2.1000	2.1550	2.0501	2.0700	+6.701%	11,009,526	+28.502%
2026-04-07	1.9300	1.9600	1.8600	1.9400	-1.523%	6,693,246	+37.113%
2026-04-06	1.9600	2.0200	1.9400	1.9700	+2.604%	8,523,530	+35.025%
2026-04-02	1.8100	1.9480	1.8100	1.9200	+1.587%	9,545,143	+38.542%
2026-04-01	1.9200	1.9591	1.8900	1.8900	-0.526%	8,416,528	+40.741%
2026-03-31	1.7800	1.9199	1.7800	1.9000	+8.571%	12,529,996	+40.000%
2026-03-30	1.8500	1.8799	1.7300	1.7500	-3.846%	10,200,376	+52.000%
2026-03-27	1.9000	1.9000	1.7900	1.8200	-5.699%	11,034,609	+46.154%
2026-03-26	2.0900	2.1000	1.9300	1.9300	-9.813%	10,331,794	+37.824%
2026-03-25	2.1400	2.2000	2.1000	2.1400	+4.390%	10,511,266	+24.299%
2026-03-24	2.0700	2.1098	2.0115	2.0500	-2.381%	6,919,502	+29.756%
2026-03-23	2.0300	2.1450	2.0300	2.1000	+3.960%	8,621,223	+26.667%
2026-03-20	2.0700	2.1099	1.9400	2.0200	-3.349%	13,695,724	+31.683%
2026-03-19	2.0700	2.1151	2.0100	2.0900	-1.415%	10,468,464	+27.273%
2026-03-18	2.2000	2.2600	2.1200	2.1200	-4.072%	9,202,005	+25.472%
2026-03-17	2.1950	2.2700	2.1901	2.2100	+0.455%	8,350,903	+20.362%
2026-03-16	2.2500	2.3040	2.1750	2.2000	+3.286%	11,084,670	+20.909%
2026-03-13	2.1700	2.2551	2.1000	2.1300	+2.404%	11,035,168	+24.883%
2026-03-12	2.1100	2.1200	2.0400	2.0800	-2.347%	7,886,680	+27.885%
2026-03-11	2.0700	2.1600	2.0600	2.1300	+2.899%	9,763,577	+24.883%
2026-03-10	2.1050	2.1599	2.0600	2.0700	0.000%	8,938,022	+28.502%
2026-03-09	2.0500	2.0900	1.9750	2.0700	+0.976%	11,412,231	+28.502%
2026-03-06	2.1300	2.1300	2.0050	2.0500	-6.818%	11,287,501	+29.756%
2026-03-05	2.2800	2.3100	2.1450	2.2000	-4.348%	7,606,862	+20.909%
2026-03-04	2.2390	2.3599	2.2200	2.3000	+9.524%	11,369,135	+15.652%
2026-03-03	2.1100	2.1700	2.0550	2.1000	-4.545%	9,436,853	+26.667%
2026-03-02	2.0500	2.2550	2.0300	2.2000	+2.804%	8,849,265	+20.909%
2026-02-27	2.2100	2.2400	2.0900	2.1400	-6.140%	4,841,888	+24.299%
2026-02-26	2.2650	2.3299	2.2201	2.2800	-0.437%	6,316,971	+16.667%
2026-02-25	2.2800	2.3500	2.2650	2.2900	+3.153%	9,224,499	+16.157%
2026-02-24	2.0700	2.2400	2.0534	2.2200	+5.213%	8,389,551	+19.820%
2026-02-23	2.0900	2.1200	2.0250	2.1100	-0.472%	6,844,202	+26.066%
2026-02-20	2.1800	2.2200	2.0700	2.1200	-2.304%	5,689,093	+25.472%
2026-02-19	2.0900	2.1700	1.9900	2.1700	+2.358%	8,343,628	+22.581%
2026-02-18	2.1000	2.1500	2.0400	2.1200	0.000%	8,209,124	+25.472%
2026-02-17	2.2000	2.2400	2.0800	2.1200	-4.072%	6,838,463	+25.472%
2026-02-13	2.2100	2.2780	2.1400	2.2100	+3.271%	8,436,560	+20.362%
2026-02-12	2.2600	2.2700	2.1150	2.1400	-4.036%	4,129,727	+24.299%
2026-02-11	2.3000	2.3200	2.1900	2.2300	-3.043%	5,021,367	+19.283%
2026-02-10	2.3500	2.3900	2.3000	2.3000	-3.361%	5,171,473	+15.652%
2026-02-09	2.2700	2.4300	2.2300	2.3800	+2.146%	10,329,913	+11.765%
2026-02-06	2.2200	2.3700	2.2200	2.3300	+15.920%	13,077,830	+14.163%
2026-02-05	2.1900	2.3000	2.0000	2.0100	-12.227%	11,746,638	+32.338%
2026-02-04	2.4200	2.4500	2.2400	2.2900	-7.099%	11,950,345	+16.157%
2026-02-03	2.4700	2.5700	2.3800	2.4650	+0.203%	9,557,792	+7.911%
2026-02-02	2.6100	2.6700	2.4500	2.4600	-11.828%	12,472,698	+8.130%
2026-01-30	2.6900	2.8000	2.6400	2.7900	+1.455%	30,146,081	-4.659%
2026-01-29	2.8900	2.9000	2.6800	2.7500	-6.780%	14,853,534	-3.273%
2026-01-28	3.0800	3.1500	2.8750	2.9500	-2.961%	13,547,458	-9.831%
2026-01-27	3.0000	3.0900	2.9100	3.0400	+0.330%	12,423,787	-12.500%
2026-01-26	3.2000	3.2100	3.0250	3.0300	-5.901%	8,521,996	-12.211%
2026-01-23	3.0700	3.3050	2.9500	3.2200	+4.886%	17,534,739	-17.391%
2026-01-22	3.3000	3.3400	3.0500	3.0700	-4.954%	11,383,269	-13.355%
2026-01-21	3.2300	3.3800	3.0800	3.2300	+1.254%	11,008,812	-17.647%
2026-01-20	3.2750	3.3800	3.1100	3.1900	-8.069%	13,336,006	-16.614%
2026-01-16	3.4400	3.5600	3.3600	3.4700	+2.059%	13,454,068	-23.343%
2026-01-15	3.4500	3.5300	3.3100	3.4000	-0.875%	10,182,372	-21.765%
2026-01-14	3.5800	3.6300	3.4000	3.4300	-3.107%	17,658,340	-22.449%
2026-01-13	3.3500	3.6800	3.3000	3.5400	+8.923%	21,555,504	-24.859%
2026-01-12	3.0900	3.3300	3.0800	3.2500	+4.502%	12,862,535	-18.154%
2026-01-09	3.2000	3.3200	3.1000	3.1100	-1.270%	10,685,008	-14.469%
2026-01-08	3.0150	3.1800	3.0000	3.1500	+2.941%	11,751,528	-15.556%
2026-01-07	3.1500	3.2599	3.0300	3.0600	+0.328%	18,236,289	-13.072%
2026-01-06	3.0600	3.0900	2.8200	3.0500	+2.007%	19,667,970	-12.787%
2026-01-05	2.9550	3.0100	2.8600	2.9900	+9.524%	13,705,901	-11.037%
2026-01-02	2.6600	2.8000	2.6200	2.7300	+5.814%	10,195,609	-2.564%
2025-12-31	2.5900	2.7000	2.5500	2.5800	+0.389%	7,880,434	+3.101%
2025-12-30	2.7100	2.7400	2.5600	2.5700	-5.166%	7,246,823	+3.502%
2025-12-29	2.7200	2.8656	2.6800	2.7100	-0.368%	7,952,093	-1.845%
2025-12-26	2.8400	2.8600	2.7100	2.7200	-4.561%	4,779,493	-2.206%
2025-12-24	2.8400	2.8700	2.7800	2.8500	+0.707%	4,090,208	-6.667%
2025-12-23	2.8500	2.9192	2.8300	2.8300	-3.082%	5,245,723	-6.007%
2025-12-22	2.9600	3.0300	2.8600	2.9200	+3.180%	10,403,560	-8.904%
2025-12-19	2.7400	2.8600	2.7200	2.8300	+5.993%	11,897,856	-6.007%
2025-12-18	2.7600	2.9000	2.6600	2.6700	+0.376%	9,917,698	-0.375%
2025-12-17	2.8350	2.9665	2.6500	2.6600	-4.317%	11,844,339	0.000%
2025-12-16	2.7650	2.8500	2.7400	2.7800	0.000%	9,756,831	-4.317%
2025-12-15	3.0700	3.0700	2.7511	2.7800	-9.150%	15,081,869	-4.317%
2025-12-12	3.2600	3.3200	3.0000	3.0600	-6.135%	12,813,238	-13.072%
2025-12-11	3.0900	3.2600	3.0200	3.2600	+2.516%	7,661,968	-18.405%
2025-12-10	3.1800	3.2699	3.0850	3.1800	-0.935%	9,125,974	-16.352%
2025-12-09	3.0700	3.3100	3.0301	3.2100	+3.548%	11,880,880	-17.134%
2025-12-08	3.1800	3.2100	2.9900	3.1000	-0.641%	14,753,535	-14.194%
2025-12-05	3.2850	3.3000	3.0800	3.1200	-6.024%	11,488,412	-14.744%
2025-12-04	3.2750	3.3700	3.1900	3.3200	+1.220%	12,189,699	-19.880%
2025-12-03	3.1800	3.3100	3.0801	3.2800	+4.127%	13,145,907	-18.902%
2025-12-02	3.2600	3.3797	3.1400	3.1500	0.000%	16,028,239	-15.556%
2025-12-01	3.1200	3.2182	2.9500	3.1500	-6.250%	25,189,406	-15.556%
2025-11-28	3.3200	3.5550	3.2600	3.3600	+5.000%	17,730,670	-20.833%
2025-11-26	3.1700	3.2700	3.0200	3.2000	+0.946%	19,345,989	-16.875%
2025-11-25	3.1400	3.2000	2.9800	3.1700	-1.246%	14,492,237	-16.088%
2025-11-24	2.9750	3.2300	2.9200	3.2100	+11.073%	19,911,060	-17.134%
2025-11-21	2.8250	2.9600	2.7400	2.8900	-1.027%	21,000,666	-7.958%
2025-11-20	3.2600	3.3400	2.9200	2.9200	-5.195%	21,805,120	-8.904%
2025-11-19	3.5100	3.5200	3.0700	3.0800	-11.494%	19,236,913	-13.636%
2025-11-18	3.4600	3.6800	3.4200	3.4800	-2.247%	21,757,946	-23.563%
2025-11-17	3.3000	3.7899	3.2700	3.5600	+7.553%	30,574,070	-25.281%
2025-11-14	3.3700	3.5500	3.2800	3.3100	-9.563%	21,447,188	-19.637%
2025-11-13	3.9600	4.0400	3.6403	3.6600	-10.732%	20,214,486	-27.322%
2025-11-12	4.7000	4.7600	4.0400	4.1000	-11.255%	23,909,562	-35.122%
2025-11-11	4.6700	4.7000	4.4700	4.6200	-2.326%	17,041,093	-42.424%
2025-11-10	5.0400	5.0400	4.6514	4.7300	+0.638%	21,921,035	-43.763%
2025-11-07	4.4800	4.7400	4.4400	4.7000	-1.468%	21,507,528	-43.404%
2025-11-06	5.0100	5.0300	4.6950	4.7700	-6.102%	17,165,291	-44.235%
2025-11-05	4.9800	5.1009	4.8250	5.0800	+3.043%	19,286,982	-47.638%
2025-11-04	4.9200	5.2114	4.8400	4.9300	-8.364%	26,305,560	-46.045%
2025-11-03	5.4300	5.5900	5.0800	5.3800	+3.462%	24,993,650	-50.558%
2025-10-31	5.3600	5.4500	4.9200	5.2000	-1.887%	23,734,391	-48.846%
2025-10-30	5.2500	5.5450	5.2100	5.3000	-4.505%	14,518,138	-49.811%
2025-10-29	5.6700	5.8399	5.3600	5.5500	-0.359%	19,168,291	-52.072%
2025-10-28	5.8600	5.9500	5.5200	5.5700	-5.593%	17,326,388	-52.244%
2025-10-27	6.2600	6.3000	5.8800	5.9000	-2.156%	24,492,421	-54.915%
2025-10-24	5.4400	6.0550	5.2600	6.0300	+17.773%	31,107,044	-55.887%
2025-10-23	4.9650	5.1700	4.9100	5.1200	+3.644%	14,105,795	-48.047%
2025-10-22	5.1500	5.4400	4.7400	4.9400	-10.182%	34,029,927	-46.154%
2025-10-21	5.4900	5.7100	5.2700	5.5000	-1.610%	32,448,637	-51.636%
2025-10-20	6.1300	6.1400	5.4900	5.5900	-2.102%	22,933,888	-52.415%
2025-10-17	4.9750	5.8201	4.9700	5.7100	-2.226%	37,236,569	-53.415%
2025-10-16	6.7250	6.7700	5.8200	5.8400	-14.244%	33,339,793	-54.452%
2025-10-15	7.0300	7.0800	6.3449	6.8100	-1.590%	28,549,507	-60.940%
2025-10-14	6.3200	7.1300	6.0300	6.9200	+2.367%	28,891,780	-61.561%
2025-10-13	6.8000	6.8699	6.2800	6.7600	+2.269%	34,401,040	-60.651%
2025-10-10	7.2000	7.8400	6.5601	6.6100	-5.029%	61,950,555	-59.758%
2025-10-09	6.5200	6.9899	6.4100	6.9600	+6.422%	36,670,623	-61.782%
2025-10-08	6.2950	6.6299	6.1223	6.5400	+5.484%	46,235,301	-59.327%
2025-10-07	6.0450	6.2600	5.5700	6.2000	+11.311%	81,901,004	-57.097%
2025-10-06	4.7000	5.6000	4.6900	5.5700	+25.169%	72,856,596	-52.244%
2025-10-03	4.4200	4.6900	4.3500	4.4500	+2.064%	64,554,924	-40.225%
2025-10-02	4.1800	4.4200	4.1300	4.3600	+4.808%	61,913,933	-38.991%
2025-10-01	4.0600	4.1700	3.9618	4.1600	+3.226%	61,510,098	-36.058%
2025-09-30	3.7700	4.0400	3.7400	4.0300	+4.675%	55,373,864	-33.995%
2025-09-29	3.6200	3.8650	3.6100	3.8500	+9.375%	50,399,969	-30.909%
2025-09-26	3.5550	3.6400	3.4401	3.5200	-1.676%	28,032,212	-24.432%
2025-09-25	3.8550	3.8800	3.4900	3.5800	-11.605%	56,985,711	-25.698%
2025-09-24	3.7900	4.1400	3.7800	4.0500	+8.579%	58,147,566	-34.321%
2025-09-23	3.8550	4.0000	3.6800	3.7300	-2.356%	48,128,481	-28.686%
2025-09-22	3.6500	3.8700	3.5402	3.8200	+0.792%	29,963,513	-30.366%
2025-09-19	3.7900	3.9100	3.7300	3.7900	-1.302%	30,872,507	-29.815%
2025-09-18	4.0100	4.0800	3.8000	3.8400	-1.031%	38,377,417	-30.729%
2025-09-17	3.7700	3.9965	3.7400	3.8800	0.000%	40,870,401	-31.443%
2025-09-16	4.0000	4.0033	3.7000	3.8800	-2.020%	54,609,692	-31.443%
2025-09-15	4.0600	4.3300	3.9000	3.9600	+3.937%	58,513,096	-32.828%
2025-09-12	3.5900	3.8150	3.4700	3.8100	+12.722%	49,641,807	-30.184%
2025-09-11	3.1900	3.5700	3.1500	3.3800	+8.333%	33,150,309	-21.302%
2025-09-10	3.0100	3.1900	2.9600	3.1200	+4.348%	31,084,174	-14.744%
2025-09-09	2.6650	3.0000	2.6500	2.9900	+15.000%	28,337,931	-11.037%
2025-09-08	2.6800	2.7000	2.5900	2.6000	-2.256%	15,091,481	+2.308%
2025-09-05	2.8100	2.8100	2.6135	2.6600	-1.845%	13,060,167	0.000%
2025-09-04	2.8700	2.8700	2.7000	2.7100	-5.903%	15,903,190	-1.845%
2025-09-03	3.0000	3.0200	2.8300	2.8800	-2.373%	31,407,970	-7.639%
2025-09-02	2.8750	2.9900	2.8000	2.9500	0.000%	19,293,047	-9.831%
2025-08-29	2.9200	2.9900	2.8100	2.9500	+0.340%	26,633,921	-9.831%
2025-08-28	3.0400	3.0700	2.8801	2.9400	0.000%	26,170,660	-9.524%
2025-08-27	2.8600	3.0300	2.7904	2.9400	+3.158%	34,841,668	-9.524%
2025-08-26	2.6500	2.8500	2.6000	2.8500	+7.955%	21,528,399	-6.667%
2025-08-25	2.4500	2.6700	2.4300	2.6400	+4.762%	21,798,832	+0.758%
2025-08-22	2.3600	2.5300	2.2900	2.5200	+8.155%	17,068,921	+5.556%
2025-08-21	2.3500	2.3774	2.2900	2.3300	-2.917%	11,089,898	+14.163%
2025-08-20	2.3800	2.4100	2.2300	2.4000	+0.418%	14,926,210	+10.833%
2025-08-19	2.4100	2.4600	2.3400	2.3900	+0.844%	21,966,830	+11.297%
2025-08-18	2.2850	2.3900	2.2600	2.3700	+6.757%	23,245,147	+12.236%
2025-08-15	2.2500	2.2800	2.1600	2.2200	-1.333%	13,996,655	+19.820%
2025-08-14	2.1700	2.2600	2.1300	2.2500	+0.897%	15,354,898	+18.222%
2025-08-13	2.1600	2.2400	2.1500	2.2300	+3.721%	9,107,283	+19.283%
2025-08-12	2.1300	2.1700	2.1000	2.1500	+1.415%	6,361,727	+23.721%
2025-08-11	2.1400	2.2200	2.1100	2.1200	+2.415%	11,585,112	+25.472%
2025-08-08	2.1000	2.1400	2.0400	2.0700	-1.429%	9,168,713	+28.502%
2025-08-07	2.1600	2.2150	2.0600	2.1000	-0.943%	10,209,841	+26.667%
2025-08-06	2.0650	2.1400	2.0500	2.1200	+2.415%	10,333,392	+25.472%
2025-08-05	2.0600	2.0900	1.9900	2.0700	0.000%	11,677,150	+28.502%
2025-08-04	2.0500	2.0800	1.9500	2.0700	+1.970%	18,134,390	+28.502%
2025-08-01	2.0700	2.1200	1.9700	2.0300	-5.140%	32,909,650	+31.034%
2025-07-31	2.1900	2.2300	2.1300	2.1400	-2.283%	31,412,566	+24.299%
2025-07-30	2.1600	2.2900	2.1600	2.1900	+1.860%	30,641,961	+21.461%
2025-07-29	2.2300	2.2400	2.1200	2.1500	-3.153%	33,185,379	+23.721%
2025-07-28	2.3200	2.3200	2.2000	2.2200	-2.203%	16,793,541	+19.820%
2025-07-25	2.3000	2.3071	2.2000	2.2700	-3.404%	20,552,462	+17.181%
2025-07-24	2.4000	2.4100	2.3100	2.3500	-2.083%	30,007,874	+13.191%
2025-07-23	2.5000	2.5400	2.3300	2.4000	-4.000%	31,688,423	+10.833%
2025-07-22	2.3100	2.5100	2.2700	2.5000	+10.132%	44,448,050	+6.400%
2025-07-21	2.2300	2.4800	2.2200	2.2700	+1.794%	40,614,096	+17.181%
2025-07-18	2.2400	2.3500	2.1800	2.2300	+0.450%	24,981,946	+19.283%
2025-07-17	2.1900	2.2500	2.1550	2.2200	+0.909%	20,389,529	+19.820%
2025-07-16	2.2000	2.2500	2.1600	2.2000	+1.852%	37,725,306	+20.909%
2025-07-15	2.2600	2.2800	2.1200	2.1600	-6.087%	25,818,158	+23.148%
2025-07-14	2.3500	2.5100	2.2700	2.3000	0.000%	34,580,815	+15.652%
2025-07-11	2.4500	2.4700	2.2801	2.3000	-0.862%	24,015,768	+15.652%
2025-07-10	2.2100	2.3700	2.1600	2.3200	+4.977%	23,755,027	+14.655%
2025-07-09	2.2500	2.2600	2.0900	2.2100	-0.450%	22,975,597	+20.362%
2025-07-08	2.3200	2.4365	2.1800	2.2200	-2.203%	23,530,349	+19.820%
2025-07-07	2.2800	2.3200	2.1300	2.2700	-1.732%	32,678,306	+17.181%
2025-07-03	2.3000	2.4500	2.2500	2.3100	+2.667%	23,332,678	+15.152%
2025-07-02	2.0550	2.3000	1.9200	2.2500	+8.696%	51,681,260	+18.222%
2025-07-01	1.7900	2.1100	1.7700	2.0700	+15.000%	33,289,269	+28.502%
2025-06-30	1.8400	1.8600	1.7800	1.8000	0.000%	32,054,573	+47.778%
2025-06-27	1.8200	1.8200	1.7600	1.8000	+0.559%	28,373,683	+47.778%
2025-06-26	1.7500	1.8000	1.7000	1.7900	+0.562%	28,654,196	+48.603%
2025-06-25	1.8800	1.9000	1.7700	1.7800	-3.784%	18,746,853	+49.438%
2025-06-24	1.7500	1.8500	1.7100	1.8500	+10.778%	19,494,568	+43.784%
2025-06-23	1.6800	1.7200	1.6000	1.6700	-1.765%	18,031,920	+59.281%
2025-06-20	1.7950	1.8100	1.6733	1.7000	-3.409%	24,899,750	+56.471%
2025-06-18	1.7500	1.7900	1.7200	1.7600	0.000%	15,642,823	+51.136%
2025-06-17	1.8700	1.8798	1.7300	1.7600	-7.368%	12,196,824	+51.136%
2025-06-16	1.9400	1.9800	1.8900	1.9000	+0.529%	18,221,032	+40.000%
2025-06-13	1.8650	1.9600	1.8600	1.8900	-3.077%	16,016,088	+40.741%
2025-06-12	1.9800	2.0100	1.9200	1.9500	-2.500%	17,348,192	+36.410%
2025-06-11	2.0200	2.0500	1.9800	2.0000	-0.990%	17,159,297	+33.000%
2025-06-10	2.0400	2.0700	1.9900	2.0200	+0.498%	18,445,237	+31.683%
2025-06-09	2.1000	2.1200	1.9800	2.0100	0.000%	14,261,009	+32.338%
2025-06-06	1.8700	2.0600	1.8600	2.0100	+10.440%	27,014,570	+32.338%
2025-06-05	1.9500	1.9600	1.8000	1.8200	-6.186%	19,084,197	+46.154%
2025-06-04	1.8900	1.9600	1.8500	1.9400	+3.191%	14,568,799	+37.113%
2025-06-03	1.7900	1.8900	1.7600	1.8800	+6.215%	11,703,550	+41.489%
2025-06-02	1.7800	1.8400	1.7600	1.7700	-1.667%	13,923,465	+50.282%
2025-05-30	1.7900	1.8400	1.7646	1.8000	-0.552%	14,183,043	+47.778%
2025-05-29	1.9100	1.9100	1.8100	1.8100	-4.233%	14,745,560	+46.961%
2025-05-28	1.9700	1.9750	1.8600	1.8900	-4.545%	15,338,343	+40.741%
2025-05-27	2.0150	2.0200	1.9500	1.9800	+1.020%	15,382,952	+34.343%
2025-05-23	1.9200	2.0200	1.8900	1.9600	-2.488%	18,766,180	+35.714%
2025-05-22	2.1000	2.1300	1.9900	2.0100	+0.500%	27,342,820	+32.338%
2025-05-21	2.0500	2.1600	1.9600	2.0000	-3.846%	20,253,616	+33.000%
2025-05-20	2.1000	2.1200	2.0000	2.0800	-0.478%	19,032,380	+27.885%
2025-05-19	2.0100	2.1100	1.9900	2.0900	+0.966%	8,560,239	+27.273%
2025-05-16	1.8800	2.0800	1.8800	2.0700	+12.500%	20,746,533	+28.502%
2025-05-15	1.8900	1.9000	1.7800	1.8400	-3.665%	11,767,816	+44.565%
2025-05-14	1.9600	1.9800	1.9000	1.9100	-2.551%	11,109,581	+39.267%
2025-05-13	1.8950	1.9900	1.8600	1.9600	+5.946%	19,877,468	+35.714%
2025-05-12	1.9100	1.9400	1.8200	1.8500	+0.543%	17,220,298	+43.784%
2025-05-09	1.8500	1.9100	1.7600	1.8400	+0.546%	12,024,571	+44.565%
2025-05-08	1.7900	1.8800	1.7600	1.8300	+5.780%	10,916,126	+45.355%
2025-05-07	1.7600	1.7800	1.7000	1.7300	0.000%	6,649,492	+53.757%
2025-05-06	1.7000	1.7400	1.6700	1.7300	+0.581%	5,618,955	+53.757%
2025-05-05	1.7400	1.7700	1.6900	1.7200	-3.911%	7,483,185	+54.651%
2025-05-02	1.7900	1.8600	1.7700	1.7900	+1.705%	7,713,742	+48.603%
2025-05-01	1.7300	1.8400	1.7300	1.7600	+4.142%	8,793,389	+51.136%
2025-04-30	1.6900	1.7100	1.6000	1.6900	-1.744%	7,604,780	+57.396%
2025-04-29	1.7300	1.7800	1.7000	1.7200	-1.714%	9,172,250	+54.651%
2025-04-28	1.8200	1.8300	1.6500	1.7500	-2.235%	13,200,329	+52.000%
2025-04-25	1.7300	1.8100	1.7101	1.7900	+4.070%	7,366,949	+48.603%
2025-04-24	1.7100	1.7400	1.6700	1.7200	+1.775%	5,548,175	+54.651%
2025-04-23	1.6950	1.7300	1.6400	1.6900	+5.625%	9,843,277	+57.396%
2025-04-22	1.5200	1.6600	1.5050	1.6000	+8.108%	12,072,148	+66.250%
2025-04-21	1.5000	1.5600	1.4500	1.4800	-0.671%	7,140,462	+79.730%
2025-04-17	1.4600	1.5000	1.4100	1.4900	+2.055%	3,492,479	+78.523%
2025-04-16	1.4300	1.4800	1.4101	1.4600	+1.389%	5,265,217	+82.192%
2025-04-15	1.4900	1.5200	1.4001	1.4400	-3.356%	7,723,041	+84.722%
2025-04-14	1.5400	1.5500	1.4400	1.4900	+0.676%	6,089,948	+78.523%
2025-04-11	1.4500	1.4900	1.4250	1.4800	+3.497%	5,961,444	+79.730%
2025-04-10	1.4850	1.5000	1.3900	1.4300	-5.921%	5,455,974	+86.014%
2025-04-09	1.3300	1.5550	1.2600	1.5200	+16.031%	12,232,474	+75.000%
2025-04-08	1.5100	1.5100	1.2830	1.3100	-7.746%	7,266,406	+103.053%
2025-04-07	1.3000	1.5500	1.2650	1.4200	+1.429%	8,069,728	+87.324%
2025-04-04	1.4500	1.4500	1.3000	1.4000	-5.405%	6,141,958	+90.000%
2025-04-03	1.4900	1.5200	1.4500	1.4800	-8.075%	9,108,055	+79.730%
2025-04-02	1.4900	1.6300	1.4800	1.6100	+4.545%	9,539,788	+65.217%
2025-04-01	1.5000	1.5650	1.4300	1.5400	+6.207%	9,839,496	+72.727%
2025-03-31	1.4600	1.4800	1.3800	1.4500	-3.333%	6,929,016	+83.448%
2025-03-28	1.5800	1.6000	1.4800	1.5000	-6.832%	8,168,614	+77.333%
2025-03-27	1.6500	1.6800	1.6000	1.6100	-4.167%	6,393,745	+65.217%
2025-03-26	1.7900	1.8100	1.6500	1.6800	-7.182%	6,560,492	+58.333%
2025-03-25	1.7950	1.8300	1.7400	1.8100	+1.117%	6,174,566	+46.961%
2025-03-24	1.7200	1.7900	1.7100	1.7900	+7.831%	6,937,857	+48.603%
2025-03-21	1.6500	1.7000	1.6200	1.6600	-0.599%	14,331,149	+60.241%
2025-03-20	1.6900	1.7200	1.6400	1.6700	-0.595%	9,083,094	+59.281%
2025-03-19	1.6500	1.7100	1.6300	1.6800	+3.704%	8,717,461	+58.333%
2025-03-18	1.7300	1.7400	1.6100	1.6200	-7.429%	8,287,660	+64.198%
2025-03-17	1.7350	1.7700	1.6500	1.7500	+0.575%	7,518,267	+52.000%
2025-03-14	1.7200	1.7800	1.6900	1.7400	+4.192%	5,898,259	+52.874%
2025-03-13	1.7873	1.7873	1.6600	1.6700	-5.114%	6,482,149	+59.281%
2025-03-12	1.8000	1.8301	1.7200	1.7600	0.000%	8,057,949	+51.136%
2025-03-11	1.7200	1.7900	1.6700	1.7600	+2.029%	7,167,542	+51.136%
2025-03-10	1.9100	1.9365	1.6900	1.7250	-13.750%	7,939,798	+54.203%
2025-03-07	1.9100	2.0399	1.8650	2.0000	+5.820%	13,552,101	+33.000%
2025-03-06	1.9000	1.9600	1.8400	1.8900	-3.571%	7,590,312	+40.741%
2025-03-05	1.9300	1.9650	1.8600	1.9600	+3.158%	8,137,400	+35.714%
2025-03-04	1.8500	1.9800	1.7800	1.9000	0.000%	12,808,153	+40.000%
2025-03-03	2.2700	2.2900	1.8800	1.9000	-8.213%	15,577,738	+40.000%
2025-02-28	2.0000	2.1200	1.9700	2.0700	+1.471%	11,841,392	+28.502%
2025-02-27	2.1600	2.2300	2.0300	2.0400	-1.449%	10,096,457	+30.392%
2025-02-26	2.1750	2.2800	2.0300	2.0700	-5.046%	11,530,964	+28.502%
2025-02-25	2.3100	2.3400	2.1401	2.1800	-8.403%	13,344,175	+22.018%
2025-02-24	2.5000	2.5200	2.3300	2.3800	-4.418%	14,281,044	+11.765%
2025-02-21	2.7300	2.7300	2.4800	2.4900	-7.435%	9,358,751	+6.827%
2025-02-20	2.8000	2.8000	2.6800	2.6900	-2.182%	6,016,659	-1.115%