Dark

ICON
Icon Energy Corp. Common stock
stock NASDAQ

At Close

Jun 17, 2026 3:59:30 PM EDT

0.9699USD+0.664%(+0.0064)62,840

0.8100Bid 1.12Ask 0.3100Spread

Pre-market

Jun 17, 2026 9:26:30 AM EDT

0.9336USD-3.103%(-0.0299)860

After-hours

Jun 17, 2026 4:00:30 PM EDT

0.9688USD-0.113%(-0.0011)1,870

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-17	0.9699	0.969900	0.9699	0.9699	+0.664%	62,840	0.000%
2026-06-16	0.9193	0.970000	0.9001	0.9635	+2.228%	82,914	+0.664%
2026-06-15	0.8949	0.977000	0.8802	0.9425	+0.834%	232,370	+2.907%
2026-06-12	0.8600	0.972400	0.8550	0.9347	+2.737%	220,743	+3.766%
2026-06-11	0.9277	0.973400	0.8350	0.9098	-4.232%	5,218,764	+6.606%
2026-06-10	0.9300	0.999000	0.9236	0.9500	-5.000%	112,672	+2.095%
2026-06-09	1.1000	1.119900	0.9800	1.0000	-8.257%	139,519	-3.010%
2026-06-08	1.1200	1.140000	1.0900	1.0900	-3.540%	53,935	-11.018%
2026-06-05	1.1300	1.181100	1.1000	1.1300	0.000%	68,600	-14.168%
2026-06-04	1.1400	1.200000	1.1200	1.1300	+1.802%	36,271	-14.168%
2026-06-03	1.2100	1.260000	1.0800	1.1100	-11.905%	156,682	-12.622%
2026-06-02	1.3600	1.375700	1.2200	1.2600	-5.970%	98,807	-23.024%
2026-06-01	1.4100	1.422600	1.3300	1.3400	-4.286%	93,548	-27.619%
2026-05-29	1.3500	1.460000	1.3500	1.4000	+2.941%	66,428	-30.721%
2026-05-28	1.3000	1.380000	1.2700	1.3600	+4.615%	62,708	-28.684%
2026-05-27	1.3300	1.377300	1.3000	1.3000	-5.109%	48,617	-25.392%
2026-05-26	1.3700	1.390000	1.3200	1.3700	+2.239%	66,856	-29.204%
2026-05-22	1.3600	1.370000	1.3105	1.3400	+0.752%	48,229	-27.619%
2026-05-21	1.3300	1.375000	1.2982	1.3300	0.000%	40,695	-27.075%
2026-05-20	1.3300	1.360000	1.2600	1.3300	+0.758%	45,893	-27.075%
2026-05-19	1.3600	1.360000	1.3000	1.3200	-5.714%	63,571	-26.523%
2026-05-18	1.5500	1.550000	1.3600	1.4000	-7.895%	154,995	-30.721%
2026-05-15	1.4500	1.550000	1.3700	1.5200	+1.333%	285,597	-36.191%
2026-05-14	1.4700	1.520000	1.3500	1.5000	+2.041%	124,070	-35.340%
2026-05-13	1.3700	1.480000	1.3300	1.4700	+9.701%	134,713	-34.020%
2026-05-12	1.4100	1.440000	1.2500	1.3400	-3.597%	165,763	-27.619%
2026-05-11	1.3000	1.500000	1.3000	1.3900	+7.752%	453,396	-30.223%
2026-05-08	1.2500	1.300000	1.2205	1.2900	+3.200%	199,671	-24.814%
2026-05-07	1.2400	1.270000	1.1700	1.2500	+2.459%	83,556	-22.408%
2026-05-06	1.1900	1.290000	1.1750	1.2200	+4.274%	217,439	-20.500%
2026-05-05	1.1600	1.190000	1.1400	1.1700	+0.862%	82,425	-17.103%
2026-05-04	1.1400	1.240100	1.1100	1.1600	+2.655%	199,330	-16.388%
2026-05-01	1.0800	1.140000	1.0600	1.1300	+6.604%	84,182	-14.168%
2026-04-30	1.0000	1.100000	0.9952	1.0600	+7.222%	119,220	-8.500%
2026-04-29	1.0300	1.030000	0.9700	0.9886	-4.019%	77,710	-1.892%
2026-04-28	1.0600	1.060000	1.0200	1.0300	-4.630%	54,789	-5.835%
2026-04-27	1.0600	1.122700	1.0400	1.0800	+2.857%	77,170	-10.194%
2026-04-24	1.0100	1.065000	1.0100	1.0500	+3.960%	57,169	-7.629%
2026-04-23	1.0600	1.089800	0.9829	1.0100	-3.810%	120,971	-3.970%
2026-04-22	1.1000	1.100000	1.0300	1.0500	-1.869%	81,484	-7.629%
2026-04-21	1.0800	1.080000	1.0500	1.0700	+0.943%	49,676	-9.355%
2026-04-20	1.1200	1.120000	1.0500	1.0600	-0.935%	49,600	-8.500%
2026-04-17	1.1400	1.140000	1.0650	1.0700	-3.604%	127,894	-9.355%
2026-04-16	1.0900	1.130000	1.0504	1.1100	+4.717%	82,554	-12.622%
2026-04-15	1.0400	1.080000	1.0300	1.0600	+2.913%	79,928	-8.500%
2026-04-14	1.1300	1.130000	1.0200	1.0300	-4.630%	152,840	-5.835%
2026-04-13	1.0800	1.238600	1.0700	1.0800	+0.935%	271,971	-10.194%
2026-04-10	1.0800	1.090000	1.0550	1.0700	+0.943%	88,349	-9.355%
2026-04-09	1.1000	1.100000	1.0400	1.0600	-4.505%	104,305	-8.500%
2026-04-08	1.1200	1.150000	1.0500	1.1100	-0.893%	89,020	-12.622%
2026-04-07	1.0200	1.140000	0.9712	1.1200	+16.898%	271,494	-13.402%
2026-04-06	1.0200	1.080000	0.9500	0.9581	-12.101%	199,515	+1.232%
2026-04-02	1.0000	1.090000	0.9881	1.0900	+7.921%	210,501	-11.018%
2026-04-01	0.8250	1.059000	0.8201	1.0100	+23.517%	677,280	-3.970%
2026-03-31	0.8050	0.870199	0.7840	0.8177	+0.926%	148,248	+18.613%
2026-03-30	0.8054	0.853800	0.8000	0.8102	-3.605%	53,125	+19.711%
2026-03-27	0.8892	0.889200	0.8309	0.8405	-5.551%	59,574	+15.396%
2026-03-26	0.8910	0.900000	0.8650	0.8899	+1.402%	27,690	+8.990%
2026-03-25	0.8700	0.901500	0.8650	0.8776	+0.297%	50,244	+10.517%
2026-03-24	0.8800	0.918790	0.8600	0.8750	-3.846%	100,061	+10.846%
2026-03-23	0.9449	0.944900	0.8655	0.9100	-1.707%	88,648	+6.582%
2026-03-20	0.9788	0.980000	0.9000	0.9258	-4.399%	100,665	+4.763%
2026-03-19	0.9999	1.009900	0.9400	0.9684	-1.184%	74,522	+0.155%
2026-03-18	1.0900	1.090000	0.9501	0.9800	-10.092%	196,632	-1.031%
2026-03-17	1.1600	1.160000	1.0800	1.0900	-4.386%	102,064	-11.018%
2026-03-16	1.1700	1.170000	1.0900	1.1400	-1.724%	121,305	-14.921%
2026-03-13	1.1700	1.170000	1.1400	1.1600	-2.521%	54,609	-16.388%
2026-03-12	1.1700	1.198000	1.1300	1.1900	+1.709%	103,681	-18.496%
2026-03-11	1.1900	1.200000	1.1400	1.1700	-1.681%	105,049	-17.103%
2026-03-10	1.1800	1.230000	1.1500	1.1900	+3.478%	139,238	-18.496%
2026-03-09	1.1800	1.190000	1.1200	1.1500	-12.879%	303,415	-15.661%
2026-03-06	1.4000	1.400000	1.2900	1.3200	-7.042%	302,567	-26.523%
2026-03-05	1.3600	1.450000	1.2905	1.4200	+3.650%	362,124	-31.697%
2026-03-04	1.2900	1.400000	1.1900	1.3700	+1.481%	590,712	-29.204%
2026-03-03	1.6200	1.650000	1.2600	1.3500	-17.683%	5,550,900	-28.156%
2026-03-02	1.4600	1.650000	1.3800	1.6400	+21.481%	1,706,243	-40.860%
2026-02-27	1.3900	1.390000	1.2650	1.3500	-2.878%	86,617	-28.156%
2026-02-26	1.4000	1.400000	1.3600	1.3900	+1.460%	39,325	-30.223%
2026-02-25	1.4100	1.450000	1.3200	1.3700	-2.143%	76,916	-29.204%
2026-02-24	1.3600	1.440000	1.3300	1.4000	+4.478%	60,186	-30.721%
2026-02-23	1.4400	1.440000	1.3000	1.3400	-6.944%	138,846	-27.619%
2026-02-20	1.6600	1.667500	1.4300	1.4400	-12.195%	96,215	-32.646%
2026-02-19	1.6000	1.760000	1.5620	1.6400	+8.609%	315,488	-40.860%
2026-02-18	1.5300	1.589900	1.4600	1.5100	-0.658%	116,042	-35.768%
2026-02-17	1.5300	1.596300	1.4701	1.5200	+1.333%	60,385	-36.191%
2026-02-13	1.4624	1.560000	1.4450	1.5000	+4.167%	51,598	-35.340%
2026-02-12	1.6200	1.620000	1.4300	1.4400	-11.111%	80,718	-32.646%
2026-02-11	1.7100	1.710000	1.5800	1.6200	-2.410%	56,795	-40.130%
2026-02-10	1.7300	1.779900	1.6500	1.6600	-1.775%	71,008	-41.572%
2026-02-09	1.5600	1.800000	1.5600	1.6900	+8.333%	269,988	-42.609%
2026-02-06	1.5300	1.610000	1.4300	1.5600	+0.645%	162,885	-37.827%
2026-02-05	1.5500	1.600000	1.5400	1.5500	+0.649%	142,856	-37.426%
2026-02-04	1.7200	1.730000	1.5100	1.5400	-10.983%	182,824	-37.019%
2026-02-03	1.8800	2.030000	1.7100	1.7300	-6.486%	253,341	-43.936%
2026-02-02	1.8200	1.970400	1.8200	1.8500	+2.210%	237,147	-47.573%
2026-01-30	1.9400	1.940000	1.4400	1.8100	-7.653%	245,832	-46.414%
2026-01-29	2.0000	2.040000	1.9399	1.9600	-4.854%	167,427	-50.515%
2026-01-28	2.1400	2.160000	2.0200	2.0600	-4.630%	169,148	-52.917%
2026-01-27	2.0000	2.262200	2.0000	2.1600	+1.887%	455,092	-55.097%
2026-01-26	2.1200	2.252500	2.0000	2.1200	-3.636%	587,462	-54.250%
2026-01-23	2.1500	2.202100	2.1000	2.2000	-1.345%	330,584	-55.914%
2026-01-22	2.1400	2.320000	2.0600	2.2300	-1.762%	614,816	-56.507%
2026-01-21	2.1200	2.360000	2.0900	2.2700	-1.732%	1,118,798	-57.273%
2026-01-20	2.7000	3.100000	2.1500	2.3100	+19.072%	26,921,587	-58.013%
2026-01-16	2.3750	2.470000	1.9400	1.9400	-19.502%	5,156,167	-50.005%
2026-01-15	2.6500	2.700000	2.4000	2.4100	-10.075%	154,016	-59.755%
2026-01-14	2.5200	2.760000	2.5000	2.6800	+3.475%	158,181	-63.810%
2026-01-13	2.7000	2.799900	2.3300	2.5900	-6.159%	326,160	-62.552%
2026-01-12	2.9700	2.980000	2.5506	2.7600	-11.538%	476,863	-64.859%
2026-01-09	3.6700	3.700000	2.8500	3.1200	-3.106%	7,599,998	-68.913%
2026-01-08	3.0600	4.230100	2.7400	3.2200	+19.061%	4,037,130	-69.879%
2026-01-07	3.3500	3.350000	2.7000	2.7045	-18.808%	105,654	-64.138%
2026-01-06	3.0500	3.390000	3.0500	3.3310	+1.850%	34,492	-70.883%
2026-01-05	3.2500	3.349500	3.1550	3.2705	+0.245%	14,097	-70.344%
2026-01-02	3.3500	3.395000	3.2005	3.2625	-2.685%	12,580	-70.271%
2025-12-31	3.2850	3.399500	3.2850	3.3525	+1.192%	5,511	-71.069%
2025-12-30	3.4720	3.472000	3.2500	3.3130	-3.901%	12,215	-70.724%
2025-12-29	3.5320	3.532000	3.3025	3.4475	-1.373%	13,937	-71.867%
2025-12-26	3.5370	3.537000	3.3500	3.4955	-1.396%	7,691	-72.253%
2025-12-24	3.5000	3.545000	3.4305	3.5450	+2.014%	10,199	-72.640%
2025-12-23	3.8000	3.800000	3.2840	3.4750	-7.825%	25,124	-72.089%
2025-12-22	3.2215	3.855000	3.1430	3.7700	+25.000%	56,745	-74.273%
2025-12-19	3.0000	3.182000	2.9550	3.0160	+0.033%	23,817	-67.842%
2025-12-18	2.8000	3.015000	2.8000	3.0150	+6.991%	69,023	-67.831%
2025-12-17	2.7995	2.901500	2.7500	2.8180	-7.591%	35,662	-65.582%
2025-12-16	3.2790	3.279000	2.7875	3.0495	-9.791%	34,607	-68.195%
2025-12-15	3.5720	3.574000	3.2000	3.3805	-6.693%	31,990	-71.309%
2025-12-12	3.6500	3.699000	3.5100	3.6230	-2.055%	23,799	-73.229%
2025-12-11	3.8000	3.900500	3.6000	3.6990	-5.166%	19,765	-73.779%
2025-12-10	4.1500	4.150000	3.7935	3.9005	-3.045%	17,343	-75.134%
2025-12-09	4.0450	4.051500	3.8530	4.0230	-1.385%	18,123	-75.891%
2025-12-08	3.8500	4.079500	3.8500	4.0795	+1.771%	18,702	-76.225%
2025-12-05	4.0255	4.100000	3.6095	4.0085	-3.410%	28,631	-75.804%
2025-12-04	3.9500	4.150000	3.7500	4.1500	+6.766%	26,761	-76.629%
2025-12-03	3.5450	4.000000	3.4500	3.8870	+1.488%	33,224	-75.048%
2025-12-02	3.8500	3.895000	3.4425	3.8300	-1.669%	57,864	-74.676%
2025-12-01	3.9485	3.965400	3.6390	3.8950	-2.356%	52,361	-75.099%
2025-11-28	4.3000	4.300000	3.9005	3.9890	-4.157%	66,426	-75.686%
2025-11-26	4.6000	4.639000	4.1110	4.1620	-16.760%	205,541	-76.696%
2025-11-25	5.5000	5.600000	4.7500	5.0000	+9.673%	4,859,569	-80.602%
2025-11-24	4.0000	4.666000	3.7500	4.5590	+13.961%	2,659,333	-78.726%
2025-11-21	3.5000	4.325000	3.5000	4.0005	-11.100%	10,215	-75.756%
2025-11-20	5.2500	5.300000	4.0000	4.5000	-14.286%	19,190	-78.447%
2025-11-19	5.6000	5.700000	5.2500	5.2500	-7.080%	2,440	-81.526%
2025-11-18	5.9000	5.950000	5.5005	5.6500	+1.802%	4,540	-82.834%
2025-11-17	5.9000	5.950000	5.3000	5.5500	0.000%	13,529	-82.524%
2025-11-14	5.5500	5.936000	5.3000	5.5500	-1.770%	10,380	-82.524%
2025-11-13	5.9500	6.250000	5.4020	5.6500	-4.237%	6,998	-82.834%
2025-11-12	6.2500	6.650000	5.8500	5.9000	-3.279%	15,797	-83.561%
2025-11-11	6.3500	6.350000	6.0000	6.1000	-2.400%	3,481	-84.100%
2025-11-10	6.4000	6.500000	6.1500	6.2500	-3.846%	6,110	-84.482%
2025-11-07	6.5500	6.550000	5.6000	6.5000	+0.775%	6,899	-85.078%
2025-11-06	6.5000	6.500000	6.1505	6.4500	-0.769%	6,764	-84.963%
2025-11-05	6.8000	6.949000	6.5000	6.5000	-3.704%	5,726	-85.078%
2025-11-04	7.2500	7.250000	5.8005	6.7500	-5.594%	12,819	-85.631%
2025-11-03	8.0000	8.000000	7.1500	7.1500	-11.180%	15,442	-86.435%
2025-10-31	8.1500	8.300000	8.0000	8.0500	-1.227%	6,076	-87.952%
2025-10-30	8.4000	8.400000	8.0500	8.1500	-2.976%	5,151	-88.099%
2025-10-29	8.6000	8.850000	8.4000	8.4000	-5.085%	8,590	-88.454%
2025-10-28	8.4500	8.850000	8.4000	8.8500	+4.734%	5,293	-89.041%
2025-10-27	8.6000	8.600000	8.1000	8.4500	-1.744%	5,107	-88.522%
2025-10-24	8.7000	8.800000	8.1000	8.6000	+0.585%	5,525	-88.722%
2025-10-23	9.0500	9.050000	8.4720	8.5500	-2.841%	23,898	-88.656%
2025-10-22	8.8000	9.032000	8.8000	8.8000	-1.676%	5,226	-88.978%
2025-10-21	9.0500	9.271500	8.8440	8.9500	-0.556%	6,413	-89.163%
2025-10-20	8.8000	9.300000	8.8000	9.0000	+2.273%	5,732	-89.223%
2025-10-17	9.2000	9.200000	8.6500	8.8000	-4.348%	9,119	-88.978%
2025-10-16	9.6000	9.650000	9.2000	9.2000	-3.158%	8,475	-89.458%
2025-10-15	9.7500	10.050000	9.4500	9.5000	-2.564%	19,960	-89.791%
2025-10-14	9.7000	9.750000	9.4500	9.7500	-0.510%	16,729	-90.052%
2025-10-13	9.6500	9.950000	9.2500	9.8000	+2.083%	16,039	-90.103%
2025-10-10	10.2000	10.450000	9.2500	9.6000	-6.341%	23,050	-89.897%
2025-10-09	10.3000	10.350000	10.1500	10.2500	-0.966%	2,310	-90.538%
2025-10-08	10.4000	10.416000	10.0000	10.3500	-0.481%	7,342	-90.629%
2025-10-07	10.4000	10.450000	10.1000	10.4000	0.000%	5,137	-90.674%
2025-10-06	10.2000	10.600000	10.1000	10.4000	+1.463%	10,051	-90.674%
2025-10-03	10.4000	10.500000	10.1500	10.2500	-2.381%	11,062	-90.538%
2025-10-02	10.6500	10.850000	10.3000	10.5000	-3.226%	12,225	-90.763%
2025-10-01	10.5000	10.850000	10.0000	10.8500	+3.333%	10,701	-91.061%
2025-09-30	10.5000	10.625000	10.3010	10.5000	-0.943%	2,462	-90.763%
2025-09-29	10.1500	10.750000	10.1500	10.6000	+4.433%	4,610	-90.850%
2025-09-26	10.6000	10.750000	10.1000	10.1500	-6.452%	4,718	-90.444%
2025-09-25	10.9000	10.900000	10.5500	10.8500	0.000%	3,817	-91.061%
2025-09-24	10.8000	10.900000	10.5000	10.8500	-1.810%	8,083	-91.061%
2025-09-23	11.7000	11.700000	10.7000	11.0500	-1.778%	7,541	-91.223%
2025-09-22	11.2500	11.350000	10.8000	11.2500	+0.897%	7,377	-91.379%
2025-09-19	11.2500	11.350000	10.8500	11.1500	-1.327%	3,499	-91.301%
2025-09-18	11.5000	11.500000	10.8000	11.3000	-1.310%	5,392	-91.417%
2025-09-17	10.6500	11.850000	10.6500	11.4500	+7.512%	17,079	-91.529%
2025-09-16	10.6000	10.650000	10.4000	10.6500	+0.472%	7,379	-90.893%
2025-09-15	10.7000	10.700000	10.3000	10.6000	+0.474%	2,852	-90.850%
2025-09-12	10.5500	10.600000	10.3000	10.5500	+0.957%	2,128	-90.807%
2025-09-11	10.4500	10.700000	10.2000	10.4500	-2.791%	5,663	-90.719%
2025-09-10	10.2000	10.895000	10.2000	10.7500	+5.392%	15,580	-90.978%
2025-09-09	10.2000	10.324000	10.0000	10.2000	+1.487%	2,423	-90.491%
2025-09-08	9.9500	10.714500	9.9500	10.0505	-0.490%	3,611	-90.350%
2025-09-05	10.1500	10.150000	9.6500	10.1000	+4.124%	7,651	-90.397%
2025-09-04	9.8000	9.949500	9.5000	9.7000	-1.020%	7,296	-90.001%
2025-09-03	9.7000	9.800000	9.3500	9.8000	+2.083%	8,949	-90.103%
2025-09-02	10.0000	10.000000	9.4500	9.6000	-4.000%	11,275	-89.897%
2025-08-29	10.7000	10.700000	9.8000	10.0000	-4.306%	12,038	-90.301%
2025-08-28	10.8000	10.950000	10.3500	10.4500	-4.566%	7,441	-90.719%
2025-08-27	10.9500	11.000000	10.6500	10.9500	0.000%	4,155	-91.142%
2025-08-26	11.3500	11.424000	10.9000	10.9500	-0.905%	5,408	-91.142%
2025-08-25	10.9500	11.350000	10.8500	11.0500	+0.913%	8,385	-91.223%
2025-08-22	11.3000	11.300000	10.6500	10.9500	-3.524%	7,788	-91.142%
2025-08-21	11.5000	11.500000	10.8000	11.3500	-0.873%	3,421	-91.455%
2025-08-20	10.7500	11.450000	10.7500	11.4500	+7.512%	10,437	-91.529%
2025-08-19	11.2500	11.250000	10.2500	10.6500	-3.620%	5,209	-90.893%
2025-08-18	10.9500	11.300000	10.8505	11.0500	-1.339%	3,193	-91.223%
2025-08-15	10.9000	11.425000	10.8515	11.2000	+2.752%	3,484	-91.340%
2025-08-14	11.2500	11.275000	10.7000	10.9000	-2.679%	9,015	-91.102%
2025-08-13	10.6500	11.250000	10.6500	11.2000	+5.164%	8,982	-91.340%
2025-08-12	10.4500	11.300000	10.1000	10.6500	+1.914%	20,645	-90.893%
2025-08-11	11.5000	11.500000	9.7500	10.4500	-7.930%	17,537	-90.719%
2025-08-08	11.6000	11.600000	11.0000	11.3500	-1.304%	9,648	-91.455%
2025-08-07	11.5000	11.900000	11.0500	11.5000	-0.433%	5,719	-91.566%
2025-08-06	12.2500	12.250000	11.1505	11.5500	-4.545%	27,495	-91.603%
2025-08-05	11.4500	12.500000	11.4500	12.1000	+2.110%	8,943	-91.984%
2025-08-04	11.9000	11.900000	11.5435	11.8500	-1.250%	4,814	-91.815%
2025-08-01	11.8000	12.449500	11.6665	12.0000	-0.826%	6,849	-91.918%
2025-07-31	13.3000	13.961500	11.7500	12.1000	-10.701%	26,248	-91.984%
2025-07-30	14.1500	14.150000	13.3145	13.5500	-4.577%	16,052	-92.842%
2025-07-29	13.0500	14.250000	13.0500	14.2000	+7.170%	19,470	-93.170%
2025-07-28	13.9000	14.050000	13.1000	13.2500	+0.760%	8,944	-92.680%
2025-07-25	14.5500	14.550000	11.5500	13.1500	-10.239%	17,035	-92.624%
2025-07-24	14.7500	15.250000	14.4000	14.6500	-0.678%	6,707	-93.380%
2025-07-23	15.0000	15.000000	14.4500	14.7500	-1.667%	17,217	-93.424%
2025-07-22	16.6500	16.750000	14.8000	15.0000	-7.975%	26,072	-93.534%
2025-07-21	15.1000	16.450000	15.0000	16.3000	+7.237%	27,973	-94.050%
2025-07-18	14.5500	15.698500	14.5500	15.2000	+4.110%	31,707	-93.619%
2025-07-17	14.5000	15.500000	14.3000	14.6000	+0.690%	27,034	-93.357%
2025-07-16	14.1500	14.950000	13.8000	14.5000	+5.072%	16,396	-93.311%
2025-07-15	13.7000	14.200000	13.3000	13.8000	+1.099%	22,539	-92.972%
2025-07-14	14.1000	14.600000	12.5500	13.6500	-3.191%	42,822	-92.895%
2025-07-11	13.2500	14.750000	13.2500	14.1000	+6.415%	40,676	-93.121%
2025-07-10	13.2500	13.450000	12.7500	13.2500	-1.487%	16,489	-92.680%
2025-07-09	12.0500	13.750000	12.0500	13.4500	+14.957%	79,877	-92.789%
2025-07-08	11.2500	11.930000	11.2000	11.7000	+4.464%	372,423	-91.710%
2025-07-07	11.5500	12.600000	10.9250	11.2000	-6.667%	12,866	-91.340%
2025-07-03	11.9500	12.737000	11.5000	12.0000	-3.614%	19,946	-91.918%
2025-07-02	12.7500	12.900000	11.8500	12.4500	-5.682%	17,099	-92.210%
2025-07-01	11.8000	13.600000	11.6500	13.2000	+11.864%	53,197	-92.652%
2025-06-30	11.1500	12.000000	11.0500	11.8000	+4.889%	23,589	-91.781%
2025-06-27	11.0000	11.750000	11.0000	11.2500	+2.740%	24,697	-91.379%
2025-06-26	10.9500	11.400000	10.5500	10.9500	+1.860%	28,505	-91.142%
2025-06-25	11.2500	11.400000	10.3000	10.7500	-2.715%	37,498	-90.978%
2025-06-24	10.1000	11.600000	10.1000	11.0500	+3.756%	38,398	-91.223%
2025-06-23	12.0000	12.200000	10.1000	10.6500	-1.389%	235,845	-90.893%
2025-06-20	11.4000	11.655000	10.7050	10.8000	0.000%	28,993	-91.019%
2025-06-18	12.6500	12.699500	10.8000	10.8000	-11.111%	92,731	-91.019%
2025-06-17	11.2500	14.000000	11.2500	12.1500	+5.652%	252,351	-92.017%
2025-06-16	12.0100	12.850000	10.5000	11.5000	-21.233%	324,772	-91.566%
2025-06-13	14.4000	16.449500	12.8000	14.6000	+63.128%	11,810,697	-93.357%
2025-06-12	9.0270	9.350000	8.8000	8.9500	-1.648%	22,534	-89.163%
2025-06-11	9.6000	9.600000	9.0500	9.1000	-4.211%	10,786	-89.342%
2025-06-10	9.2500	9.800000	8.9500	9.5000	+3.261%	14,077	-89.791%
2025-06-09	8.5000	9.899500	8.4500	9.2000	+9.524%	35,990	-89.458%
2025-06-06	8.6000	8.600000	8.3000	8.4000	-1.176%	6,732	-88.454%
2025-06-05	9.0000	9.080000	8.3500	8.5000	-3.409%	17,010	-88.589%
2025-06-04	8.3000	9.250000	8.0000	8.8000	+7.317%	26,436	-88.978%
2025-06-03	8.2500	8.350000	8.1000	8.2000	0.000%	9,001	-88.172%
2025-06-02	8.4000	8.400000	8.1020	8.2000	-2.381%	11,354	-88.172%
2025-05-30	8.5000	8.500000	8.1500	8.4000	-1.176%	5,828	-88.454%
2025-05-29	8.6000	8.649000	8.2255	8.5000	0.000%	6,734	-88.589%
2025-05-28	8.3500	8.599500	8.3500	8.5000	+2.410%	3,930	-88.589%
2025-05-27	8.6000	8.650000	8.1000	8.3000	-1.190%	7,689	-88.314%
2025-05-23	8.4000	8.400000	8.2500	8.4000	0.000%	2,884	-88.454%
2025-05-22	8.0000	8.450000	8.0000	8.4000	+5.000%	7,907	-88.454%
2025-05-21	8.6000	8.600000	8.0000	8.0000	-9.091%	17,801	-87.876%
2025-05-20	8.7000	8.950000	8.6500	8.8000	+0.571%	6,564	-88.978%
2025-05-19	8.9000	9.299500	8.5500	8.7500	-2.235%	17,628	-88.915%
2025-05-16	9.0000	9.000000	8.2000	8.9500	-4.278%	18,275	-89.163%
2025-05-15	9.4500	9.500000	9.2000	9.3500	0.000%	11,129	-89.627%
2025-05-14	9.7000	9.700000	9.0500	9.3500	-1.579%	20,676	-89.627%
2025-05-13	9.9000	9.900000	9.3500	9.5000	-3.061%	16,506	-89.791%
2025-05-12	9.7500	10.100000	9.6000	9.8000	+3.704%	24,791	-90.103%
2025-05-09	9.3500	9.500000	9.0645	9.4500	+1.070%	8,982	-89.737%
2025-05-08	9.5500	9.550000	9.1000	9.3500	-0.796%	21,500	-89.627%
2025-05-07	9.5500	9.800000	9.3500	9.4250	-0.789%	14,510	-89.709%
2025-05-06	9.6000	9.906500	9.3000	9.5000	-4.523%	15,463	-89.791%
2025-05-05	9.8000	10.249500	9.7000	9.9500	+1.531%	14,473	-90.252%
2025-05-02	9.8500	10.077000	9.7000	9.8000	-2.000%	14,986	-90.103%
2025-05-01	10.0500	10.500000	9.2575	10.0000	+1.523%	37,023	-90.301%
2025-04-30	10.0500	10.350000	9.7500	9.8500	-4.831%	17,307	-90.153%
2025-04-29	10.5000	10.750000	10.2000	10.3500	+0.976%	13,370	-90.629%
2025-04-28	10.3000	10.950000	10.1500	10.2500	-1.914%	22,204	-90.538%
2025-04-25	10.4500	10.950000	10.3500	10.4500	-4.566%	18,816	-90.719%
2025-04-24	10.2500	11.053000	10.0975	10.9500	+4.286%	42,303	-91.142%
2025-04-23	11.4000	11.800000	9.9000	10.5000	+1.449%	96,119	-90.763%
2025-04-22	10.5500	10.850000	10.2000	10.3500	-0.481%	10,625	-90.629%
2025-04-21	10.4500	10.700000	10.0000	10.4000	-2.804%	27,791	-90.674%
2025-04-17	10.5000	11.199500	10.1000	10.7000	+0.469%	41,179	-90.936%
2025-04-16	10.0500	11.100000	9.7500	10.6500	+5.446%	62,637	-90.893%
2025-04-15	9.6000	11.000000	9.6000	10.1000	+4.124%	24,990	-90.397%
2025-04-14	10.2000	10.425000	9.5000	9.7000	-4.433%	29,296	-90.001%
2025-04-11	10.2000	10.850000	9.5500	10.1500	+0.995%	33,973	-90.444%
2025-04-10	11.3000	11.300000	9.9000	10.0500	-11.454%	33,673	-90.349%
2025-04-09	10.8000	11.650000	9.4000	11.3500	+9.135%	86,087	-91.455%
2025-04-08	10.5500	11.499500	10.1500	10.4000	+2.463%	64,900	-90.674%
2025-04-07	9.8000	10.300000	9.0000	10.1500	+4.103%	39,746	-90.444%
2025-04-04	9.0500	10.050000	8.7500	9.7500	+2.632%	52,301	-90.052%
2025-04-03	11.0000	11.500000	9.2000	9.5000	-12.442%	75,775	-89.791%
2025-04-02	9.0000	13.250000	8.8435	10.8500	+21.229%	269,645	-91.061%
2025-04-01	9.0500	10.500000	8.0500	8.9500	-6.381%	90,841	-89.163%
2025-03-31	10.4600	10.500000	8.0000	9.5600	-8.077%	53,906	-89.855%
2025-03-28	19.3600	19.360000	10.0000	10.4000	-48.000%	137,982	-90.674%
2025-03-27	18.9600	20.320000	18.9200	20.0000	+2.145%	35,903	-95.151%
2025-03-26	19.9000	20.580000	18.6200	19.5800	+0.617%	43,675	-95.046%
2025-03-25	19.7000	20.960000	18.0000	19.4600	-3.184%	41,959	-95.016%
2025-03-24	20.0600	22.200000	19.3600	20.1000	+10.440%	254,029	-95.175%
2025-03-21	19.5200	19.580000	16.5000	18.2000	-8.081%	51,418	-94.671%
2025-03-20	20.0000	20.140000	18.6000	19.8000	-5.714%	29,540	-95.102%
2025-03-19	20.2000	21.200000	19.0800	21.0000	-0.943%	41,391	-95.381%
2025-03-18	20.9000	22.400000	20.0000	21.2000	-1.852%	43,277	-95.425%
2025-03-17	21.2000	23.300000	20.0000	21.6000	-1.639%	67,879	-95.510%
2025-03-14	24.0000	25.500000	21.1000	21.9600	-19.265%	130,679	-95.583%
2025-03-13	18.8000	28.800000	18.8000	27.2000	+46.079%	427,859	-96.434%
2025-03-12	18.9800	20.840000	17.7800	18.6200	-19.043%	182,823	-94.791%
2025-03-11	29.0000	29.180000	22.7600	23.0000	-19.580%	182,578	-95.783%
2025-03-10	31.1200	33.260000	28.2400	28.6000	-15.284%	585,355	-96.609%
2025-03-07	33.2400	44.600000	32.5000	33.7600	+16.414%	711,158	-97.127%
2025-03-06	30.0000	30.000000	26.2600	29.0000	+5.762%	46,476	-96.656%
2025-03-05	26.2000	31.800000	24.8800	27.4200	+5.462%	40,606	-96.463%
2025-03-04	28.0800	28.520000	24.6000	26.0000	-9.091%	29,324	-96.270%
2025-03-03	32.0000	32.400000	24.2600	28.6000	-34.101%	46,002	-96.609%
2025-02-28	44.0000	52.000000	42.4000	43.4000	-1.364%	37,291	-97.765%
2025-02-27	46.8000	50.740000	44.0000	44.0000	+0.917%	30,221	-97.796%
2025-02-26	46.6800	46.680000	41.0400	43.6000	-0.909%	9,135	-97.775%
2025-02-25	49.1800	49.740000	38.4600	44.0000	-10.569%	32,941	-97.796%
2025-02-24	52.0000	53.800000	46.9000	49.2000	-14.849%	50,085	-98.029%
2025-02-21	68.0000	68.000000	57.7600	57.7800	-14.095%	33,888	-98.321%
2025-02-20	60.0000	70.800000	59.6000	67.2600	+12.852%	49,572	-98.558%
2025-02-19	62.0000	63.500000	58.0200	59.6000	-8.025%	21,637	-98.373%
2025-02-18	67.5000	69.800000	61.4000	64.8000	-7.163%	21,026	-98.503%
2025-02-14	68.0000	72.000000	62.2000	69.8000	+12.544%	76,868	-98.610%
2025-02-13	57.6000	63.600000	54.8000	62.0200	+6.564%	27,908	-98.436%
2025-02-12	56.8000	58.800000	54.0000	58.2000	-3.000%	17,666	-98.334%
2025-02-11	60.0600	60.200000	54.6000	60.0000	+1.010%	13,853	-98.384%
2025-02-10	56.9600	61.980000	54.0200	59.4000	-7.534%	45,640	-98.367%
2025-02-07	63.3600	65.780000	60.5000	64.2400	+3.280%	14,230	-98.490%
2025-02-06	63.6000	66.760000	60.7400	62.2000	+1.967%	15,624	-98.441%
2025-02-05	62.0000	64.000000	60.2240	61.0000	-4.688%	9,012	-98.410%
2025-02-04	67.1800	68.000000	61.0000	64.0000	-7.781%	12,254	-98.485%
2025-02-03	78.0000	78.000000	66.0600	69.4000	-11.817%	13,906	-98.602%
2025-01-31	84.0000	84.000000	77.0000	78.7000	+0.127%	13,694	-98.768%
2025-01-30	76.0000	81.960000	76.0000	78.6000	-1.750%	16,520	-98.766%
2025-01-29	90.0000	90.000000	76.0000	80.0000	-8.676%	14,388	-98.788%
2025-01-28	86.0000	98.700000	84.4000	87.6000	+3.253%	19,760	-98.893%
2025-01-27	94.0000	96.000000	80.0000	84.8400	-16.017%	26,664	-98.857%
2025-01-24	115.0000	116.000000	99.3000	101.0200	-6.463%	33,434	-99.040%
2025-01-23	89.8000	113.840000	81.2000	108.0000	-58.779%	81,436	-99.102%
2025-01-22	348.0000	350.000000	260.0000	262.0000	-23.669%	1,147	-99.630%
2025-01-21	418.0000	440.000000	328.0000	343.2400	-17.885%	873	-99.717%
2025-01-17	420.0000	450.000000	414.4000	418.0000	-1.107%	172	-99.768%
2025-01-16	420.0000	435.840000	409.6600	422.6800	+1.606%	60	-99.771%
2025-01-15	436.0000	465.940000	412.4800	416.0000	-4.587%	96	-99.767%
2025-01-14	426.0000	444.000000	408.0200	436.0000	+5.314%	84	-99.778%
2025-01-13	402.0000	416.000000	402.0000	414.0000	-0.957%	29	-99.766%
2025-01-10	400.0000	436.800000	400.0000	418.0000	+3.465%	41	-99.768%
2025-01-08	414.0000	438.440000	400.0000	404.0000	-2.885%	58	-99.760%
2025-01-07	436.0000	438.020000	416.0000	416.0000	-3.256%	43	-99.767%
2025-01-06	444.0000	444.000000	420.0000	430.0000	-2.273%	24	-99.774%
2025-01-03	440.0000	444.000000	434.5600	440.0000	0.000%	69	-99.780%
2025-01-02	444.0000	446.000000	414.4600	440.0000	-1.345%	53	-99.780%
2024-12-31	432.8200	460.000000	430.2400	446.0000	-0.446%	61	-99.783%
2024-12-30	416.0000	452.000000	416.0000	448.0000	+6.667%	126	-99.784%
2024-12-27	424.0000	448.000000	409.5800	420.0000	-0.943%	77	-99.769%
2024-12-26	431.8800	431.880000	414.6400	424.0000	+2.913%	22	-99.771%
2024-12-24	404.0000	412.000000	396.0000	412.0000	+4.569%	24	-99.765%