Dark

ICON
Icon Energy Corp. Common stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:30 PM EDT

0.8950USD0.000%(0.0000)23,793

0.7800Bid 1.09Ask 0.3100Spread

Pre-market

0.00USD-100.000%(-0.90)0

After-hours

Sep 9, 2026 4:05:30 PM EDT

0.9400USD0.000%(+0.9400)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	0.9200	0.920000	0.858650	0.89500	-1.929%	66,131	0.000%
2026-09-04	0.9700	0.970000	0.885200	0.91260	-5.966%	38,991	-1.929%
2026-09-03	0.9900	0.990000	0.959900	0.97050	+1.094%	5,884	-7.779%
2026-09-02	0.9600	0.980000	0.940600	0.96000	-2.225%	14,824	-6.771%
2026-09-01	0.9538	1.004100	0.953700	0.98185	+0.435%	5,316	-8.846%
2026-08-31	0.9805	1.010000	0.930000	0.97760	-0.296%	16,975	-8.449%
2026-08-28	1.0300	1.030000	0.980500	0.98050	+1.082%	9,926	-8.720%
2026-08-27	1.0000	1.000000	0.960100	0.97000	-1.523%	5,493	-7.732%
2026-08-26	1.0250	1.040000	0.985000	0.98500	-2.475%	18,944	-9.137%
2026-08-25	1.0000	1.039900	1.000000	1.01000	0.000%	7,901	-11.386%
2026-08-24	1.0200	1.020000	1.005000	1.01000	0.000%	9,518	-11.386%
2026-08-21	1.0200	1.020000	1.005000	1.01000	-0.980%	6,922	-11.386%
2026-08-20	1.0000	1.040000	0.990000	1.02000	-0.961%	19,382	-12.255%
2026-08-19	1.0300	1.030000	1.000000	1.02990	+0.478%	19,553	-13.098%
2026-08-18	1.0300	1.040000	1.010000	1.02500	-0.485%	10,662	-12.683%
2026-08-17	1.0200	1.040000	1.000000	1.03000	-0.483%	32,620	-13.107%
2026-08-14	1.0500	1.060000	1.030000	1.03500	-0.481%	23,151	-13.527%
2026-08-13	1.0200	1.060000	1.016100	1.04000	+0.971%	37,005	-13.942%
2026-08-12	1.0300	1.030000	1.020000	1.03000	0.000%	8,357	-13.107%
2026-08-11	1.0300	1.040000	1.020000	1.03000	+0.980%	19,344	-13.107%
2026-08-10	1.0100	1.040000	1.000000	1.02000	-3.774%	15,239	-12.255%
2026-08-07	1.0100	1.074300	0.990100	1.06000	+3.922%	18,233	-15.566%
2026-08-06	1.0200	1.050000	0.990000	1.02000	0.000%	23,649	-12.255%
2026-08-05	1.0800	1.080000	1.010000	1.02000	-2.857%	29,009	-12.255%
2026-08-04	1.0650	1.080000	1.000000	1.05000	+1.942%	36,294	-14.762%
2026-08-03	1.0200	1.090000	1.020000	1.03000	-0.962%	22,479	-13.107%
2026-07-31	1.0600	1.080000	1.011200	1.04000	-1.887%	10,818	-13.942%
2026-07-30	0.9700	1.080000	0.900300	1.06000	+9.278%	46,365	-15.566%
2026-07-29	1.0000	1.000100	0.950010	0.97000	-4.902%	19,526	-7.732%
2026-07-28	1.1000	1.100000	1.000000	1.02000	-11.304%	31,950	-12.255%
2026-07-27	0.9487	1.160000	0.870000	1.15000	+22.327%	179,361	-22.174%
2026-07-24	0.9934	0.995000	0.940100	0.94010	-7.833%	20,065	-4.797%
2026-07-23	0.9300	1.040000	0.890501	1.02000	+9.677%	110,657	-12.255%
2026-07-22	0.9500	0.950000	0.902000	0.93000	-1.053%	17,819	-3.763%
2026-07-21	0.8976	0.940000	0.880300	0.93990	+2.497%	20,612	-4.777%
2026-07-20	0.9100	0.919900	0.889200	0.91700	+3.464%	34,812	-2.399%
2026-07-17	0.9100	0.910000	0.880000	0.88630	-4.380%	35,426	+0.982%
2026-07-16	0.9400	0.950000	0.900001	0.92690	-0.972%	33,252	-3.442%
2026-07-15	0.9400	0.984600	0.931200	0.93600	-1.557%	32,543	-4.380%
2026-07-14	0.9103	0.951300	0.845000	0.95080	+1.192%	79,297	-5.869%
2026-07-13	0.9844	0.984400	0.930000	0.93960	-3.759%	35,851	-4.747%
2026-07-10	0.9201	0.976300	0.903800	0.97630	+5.660%	59,928	-8.327%
2026-07-09	0.9118	0.940100	0.886100	0.92400	-1.702%	75,992	-3.139%
2026-07-08	0.8800	0.940000	0.856500	0.94000	+6.673%	88,467	-4.787%
2026-07-07	0.9121	0.935500	0.850100	0.88120	-4.217%	275,659	+1.566%
2026-07-06	0.8900	0.969900	0.872300	0.92000	-11.538%	486,330	-2.717%
2026-07-02	1.0500	1.060000	0.990000	1.04000	0.000%	11,244,035	-13.942%
2026-07-01	0.9600	1.060000	0.930601	1.04000	+6.155%	72,963	-13.942%
2026-06-30	0.9502	0.999900	0.920000	0.97970	+4.212%	88,933	-8.646%
2026-06-29	0.9014	0.956000	0.895000	0.94010	+2.788%	78,115	-4.797%
2026-06-26	0.9033	0.914600	0.844601	0.91460	+2.350%	39,590	-2.143%
2026-06-25	0.8754	0.929900	0.845000	0.89360	+5.129%	70,907	+0.157%
2026-06-24	0.8808	0.926800	0.826000	0.85000	-6.449%	123,532	+5.294%
2026-06-23	0.9000	0.919900	0.880100	0.90860	-2.238%	51,607	-1.497%
2026-06-22	0.9291	0.930000	0.890000	0.92940	+1.574%	34,727	-3.701%
2026-06-18	0.9397	0.951699	0.902000	0.91500	-5.553%	50,498	-2.186%
2026-06-17	0.9203	0.980000	0.920000	0.96880	+0.550%	63,929	-7.618%
2026-06-16	0.9193	0.970000	0.900100	0.96350	+2.228%	82,914	-7.109%
2026-06-15	0.8949	0.977000	0.880200	0.94250	+0.834%	232,370	-5.040%
2026-06-12	0.8600	0.972400	0.855000	0.93470	+2.737%	220,743	-4.247%
2026-06-11	0.9277	0.973400	0.835000	0.90980	-4.232%	5,218,764	-1.627%
2026-06-10	0.9300	0.999000	0.923600	0.95000	-5.000%	112,672	-5.789%
2026-06-09	1.1000	1.119900	0.980000	1.00000	-8.257%	139,519	-10.500%
2026-06-08	1.1200	1.140000	1.090000	1.09000	-3.540%	53,935	-17.890%
2026-06-05	1.1300	1.181100	1.100000	1.13000	0.000%	68,600	-20.796%
2026-06-04	1.1400	1.200000	1.120000	1.13000	+1.802%	36,271	-20.796%
2026-06-03	1.2100	1.260000	1.080000	1.11000	-11.905%	156,682	-19.369%
2026-06-02	1.3600	1.375700	1.220000	1.26000	-5.970%	98,807	-28.968%
2026-06-01	1.4100	1.422600	1.330000	1.34000	-4.286%	93,548	-33.209%
2026-05-29	1.3500	1.460000	1.350000	1.40000	+2.941%	66,428	-36.071%
2026-05-28	1.3000	1.380000	1.270000	1.36000	+4.615%	62,708	-34.191%
2026-05-27	1.3300	1.377300	1.300000	1.30000	-5.109%	48,617	-31.154%
2026-05-26	1.3700	1.390000	1.320000	1.37000	+2.239%	66,856	-34.672%
2026-05-22	1.3600	1.370000	1.310500	1.34000	+0.752%	48,229	-33.209%
2026-05-21	1.3300	1.375000	1.298200	1.33000	0.000%	40,695	-32.707%
2026-05-20	1.3300	1.360000	1.260000	1.33000	+0.758%	45,893	-32.707%
2026-05-19	1.3600	1.360000	1.300000	1.32000	-5.714%	63,571	-32.197%
2026-05-18	1.5500	1.550000	1.360000	1.40000	-7.895%	154,995	-36.071%
2026-05-15	1.4500	1.550000	1.370000	1.52000	+1.333%	285,597	-41.118%
2026-05-14	1.4700	1.520000	1.350000	1.50000	+2.041%	124,070	-40.333%
2026-05-13	1.3700	1.480000	1.330000	1.47000	+9.701%	134,713	-39.116%
2026-05-12	1.4100	1.440000	1.250000	1.34000	-3.597%	165,763	-33.209%
2026-05-11	1.3000	1.500000	1.300000	1.39000	+7.752%	453,396	-35.612%
2026-05-08	1.2500	1.300000	1.220500	1.29000	+3.200%	199,671	-30.620%
2026-05-07	1.2400	1.270000	1.170000	1.25000	+2.459%	83,556	-28.400%
2026-05-06	1.1900	1.290000	1.175000	1.22000	+4.274%	217,439	-26.639%
2026-05-05	1.1600	1.190000	1.140000	1.17000	+0.862%	82,425	-23.504%
2026-05-04	1.1400	1.240100	1.110000	1.16000	+2.655%	199,330	-22.845%
2026-05-01	1.0800	1.140000	1.060000	1.13000	+6.604%	84,182	-20.796%
2026-04-30	1.0000	1.100000	0.995200	1.06000	+7.222%	119,220	-15.566%
2026-04-29	1.0300	1.030000	0.970000	0.98860	-4.019%	77,710	-9.468%
2026-04-28	1.0600	1.060000	1.020000	1.03000	-4.630%	54,789	-13.107%
2026-04-27	1.0600	1.122700	1.040000	1.08000	+2.857%	77,170	-17.130%
2026-04-24	1.0100	1.065000	1.010000	1.05000	+3.960%	57,169	-14.762%
2026-04-23	1.0600	1.089800	0.982900	1.01000	-3.810%	120,971	-11.386%
2026-04-22	1.1000	1.100000	1.030000	1.05000	-1.869%	81,484	-14.762%
2026-04-21	1.0800	1.080000	1.050000	1.07000	+0.943%	49,676	-16.355%
2026-04-20	1.1200	1.120000	1.050000	1.06000	-0.935%	49,600	-15.566%
2026-04-17	1.1400	1.140000	1.065000	1.07000	-3.604%	127,894	-16.355%
2026-04-16	1.0900	1.130000	1.050400	1.11000	+4.717%	82,554	-19.369%
2026-04-15	1.0400	1.080000	1.030000	1.06000	+2.913%	79,928	-15.566%
2026-04-14	1.1300	1.130000	1.020000	1.03000	-4.630%	152,840	-13.107%
2026-04-13	1.0800	1.238600	1.070000	1.08000	+0.935%	271,971	-17.130%
2026-04-10	1.0800	1.090000	1.055000	1.07000	+0.943%	88,349	-16.355%
2026-04-09	1.1000	1.100000	1.040000	1.06000	-4.505%	104,305	-15.566%
2026-04-08	1.1200	1.150000	1.050000	1.11000	-0.893%	89,020	-19.369%
2026-04-07	1.0200	1.140000	0.971200	1.12000	+16.898%	271,494	-20.089%
2026-04-06	1.0200	1.080000	0.950000	0.95810	-12.101%	199,515	-6.586%
2026-04-02	1.0000	1.090000	0.988100	1.09000	+7.921%	210,501	-17.890%
2026-04-01	0.8250	1.059000	0.820100	1.01000	+23.517%	677,280	-11.386%
2026-03-31	0.8050	0.870199	0.784000	0.81770	+0.926%	148,248	+9.453%
2026-03-30	0.8054	0.853800	0.800000	0.81020	-3.605%	53,125	+10.467%
2026-03-27	0.8892	0.889200	0.830900	0.84050	-5.551%	59,574	+6.484%
2026-03-26	0.8910	0.900000	0.865000	0.88990	+1.402%	27,690	+0.573%
2026-03-25	0.8700	0.901500	0.865000	0.87760	+0.297%	50,244	+1.983%
2026-03-24	0.8800	0.918790	0.860000	0.87500	-3.846%	100,061	+2.286%
2026-03-23	0.9449	0.944900	0.865500	0.91000	-1.707%	88,648	-1.648%
2026-03-20	0.9788	0.980000	0.900000	0.92580	-4.399%	100,665	-3.327%
2026-03-19	0.9999	1.009900	0.940000	0.96840	-1.184%	74,522	-7.580%
2026-03-18	1.0900	1.090000	0.950100	0.98000	-10.092%	196,632	-8.673%
2026-03-17	1.1600	1.160000	1.080000	1.09000	-4.386%	102,064	-17.890%
2026-03-16	1.1700	1.170000	1.090000	1.14000	-1.724%	121,305	-21.491%
2026-03-13	1.1700	1.170000	1.140000	1.16000	-2.521%	54,609	-22.845%
2026-03-12	1.1700	1.198000	1.130000	1.19000	+1.709%	103,681	-24.790%
2026-03-11	1.1900	1.200000	1.140000	1.17000	-1.681%	105,049	-23.504%
2026-03-10	1.1800	1.230000	1.150000	1.19000	+3.478%	139,238	-24.790%
2026-03-09	1.1800	1.190000	1.120000	1.15000	-12.879%	303,415	-22.174%
2026-03-06	1.4000	1.400000	1.290000	1.32000	-7.042%	302,567	-32.197%
2026-03-05	1.3600	1.450000	1.290500	1.42000	+3.650%	362,124	-36.972%
2026-03-04	1.2900	1.400000	1.190000	1.37000	+1.481%	590,712	-34.672%
2026-03-03	1.6200	1.650000	1.260000	1.35000	-17.683%	5,550,900	-33.704%
2026-03-02	1.4600	1.650000	1.380000	1.64000	+21.481%	1,706,243	-45.427%
2026-02-27	1.3900	1.390000	1.265000	1.35000	-2.878%	86,617	-33.704%
2026-02-26	1.4000	1.400000	1.360000	1.39000	+1.460%	39,325	-35.612%
2026-02-25	1.4100	1.450000	1.320000	1.37000	-2.143%	76,916	-34.672%
2026-02-24	1.3600	1.440000	1.330000	1.40000	+4.478%	60,186	-36.071%
2026-02-23	1.4400	1.440000	1.300000	1.34000	-6.944%	138,846	-33.209%
2026-02-20	1.6600	1.667500	1.430000	1.44000	-12.195%	96,215	-37.847%
2026-02-19	1.6000	1.760000	1.562000	1.64000	+8.609%	315,488	-45.427%
2026-02-18	1.5300	1.589900	1.460000	1.51000	-0.658%	116,042	-40.728%
2026-02-17	1.5300	1.596300	1.470100	1.52000	+1.333%	60,385	-41.118%
2026-02-13	1.4624	1.560000	1.445000	1.50000	+4.167%	51,598	-40.333%
2026-02-12	1.6200	1.620000	1.430000	1.44000	-11.111%	80,718	-37.847%
2026-02-11	1.7100	1.710000	1.580000	1.62000	-2.410%	56,795	-44.753%
2026-02-10	1.7300	1.779900	1.650000	1.66000	-1.775%	71,008	-46.084%
2026-02-09	1.5600	1.800000	1.560000	1.69000	+8.333%	269,988	-47.041%
2026-02-06	1.5300	1.610000	1.430000	1.56000	+0.645%	162,885	-42.628%
2026-02-05	1.5500	1.600000	1.540000	1.55000	+0.649%	142,856	-42.258%
2026-02-04	1.7200	1.730000	1.510000	1.54000	-10.983%	182,824	-41.883%
2026-02-03	1.8800	2.030000	1.710000	1.73000	-6.486%	253,341	-48.266%
2026-02-02	1.8200	1.970400	1.820000	1.85000	+2.210%	237,147	-51.622%
2026-01-30	1.9400	1.940000	1.440000	1.81000	-7.653%	245,832	-50.552%
2026-01-29	2.0000	2.040000	1.939900	1.96000	-4.854%	167,427	-54.337%
2026-01-28	2.1400	2.160000	2.020000	2.06000	-4.630%	169,148	-56.553%
2026-01-27	2.0000	2.262200	2.000000	2.16000	+1.887%	455,092	-58.565%
2026-01-26	2.1200	2.252500	2.000000	2.12000	-3.636%	587,462	-57.783%
2026-01-23	2.1500	2.202100	2.100000	2.20000	-1.345%	330,584	-59.318%
2026-01-22	2.1400	2.320000	2.060000	2.23000	-1.762%	614,816	-59.865%
2026-01-21	2.1200	2.360000	2.090000	2.27000	-1.732%	1,118,798	-60.573%
2026-01-20	2.7000	3.100000	2.150000	2.31000	+19.072%	26,921,587	-61.255%
2026-01-16	2.3750	2.470000	1.940000	1.94000	-19.502%	5,156,167	-53.866%
2026-01-15	2.6500	2.700000	2.400000	2.41000	-10.075%	154,016	-62.863%
2026-01-14	2.5200	2.760000	2.500000	2.68000	+3.475%	158,181	-66.604%
2026-01-13	2.7000	2.799900	2.330000	2.59000	-6.159%	326,160	-65.444%
2026-01-12	2.9700	2.980000	2.550600	2.76000	-11.538%	476,863	-67.572%
2026-01-09	3.6700	3.700000	2.850000	3.12000	-3.106%	7,599,998	-71.314%
2026-01-08	3.0600	4.230100	2.740000	3.22000	+19.061%	4,037,130	-72.205%
2026-01-07	3.3500	3.350000	2.700000	2.70450	-18.808%	105,654	-66.907%
2026-01-06	3.0500	3.390000	3.050000	3.33100	+1.850%	34,492	-73.131%
2026-01-05	3.2500	3.349500	3.155000	3.27050	+0.245%	14,097	-72.634%
2026-01-02	3.3500	3.395000	3.200500	3.26250	-2.685%	12,580	-72.567%
2025-12-31	3.2850	3.399500	3.285000	3.35250	+1.192%	5,511	-73.304%
2025-12-30	3.4720	3.472000	3.250000	3.31300	-3.901%	12,215	-72.985%
2025-12-29	3.5320	3.532000	3.302500	3.44750	-1.373%	13,937	-74.039%
2025-12-26	3.5370	3.537000	3.350000	3.49550	-1.396%	7,691	-74.396%
2025-12-24	3.5000	3.545000	3.430500	3.54500	+2.014%	10,199	-74.753%
2025-12-23	3.8000	3.800000	3.284000	3.47500	-7.825%	25,124	-74.245%
2025-12-22	3.2215	3.855000	3.143000	3.77000	+25.000%	56,745	-76.260%
2025-12-19	3.0000	3.182000	2.955000	3.01600	+0.033%	23,817	-70.325%
2025-12-18	2.8000	3.015000	2.800000	3.01500	+6.991%	69,023	-70.315%
2025-12-17	2.7995	2.901500	2.750000	2.81800	-7.591%	35,662	-68.240%
2025-12-16	3.2790	3.279000	2.787500	3.04950	-9.791%	34,607	-70.651%
2025-12-15	3.5720	3.574000	3.200000	3.38050	-6.693%	31,990	-73.525%
2025-12-12	3.6500	3.699000	3.510000	3.62300	-2.055%	23,799	-75.297%
2025-12-11	3.8000	3.900500	3.600000	3.69900	-5.166%	19,765	-75.804%
2025-12-10	4.1500	4.150000	3.793500	3.90050	-3.045%	17,343	-77.054%
2025-12-09	4.0450	4.051500	3.853000	4.02300	-1.385%	18,123	-77.753%
2025-12-08	3.8500	4.079500	3.850000	4.07950	+1.771%	18,702	-78.061%
2025-12-05	4.0255	4.100000	3.609500	4.00850	-3.410%	28,631	-77.672%
2025-12-04	3.9500	4.150000	3.750000	4.15000	+6.766%	26,761	-78.434%
2025-12-03	3.5450	4.000000	3.450000	3.88700	+1.488%	33,224	-76.975%
2025-12-02	3.8500	3.895000	3.442500	3.83000	-1.669%	57,864	-76.632%
2025-12-01	3.9485	3.965400	3.639000	3.89500	-2.356%	52,361	-77.022%
2025-11-28	4.3000	4.300000	3.900500	3.98900	-4.157%	66,426	-77.563%
2025-11-26	4.6000	4.639000	4.111000	4.16200	-16.760%	205,541	-78.496%
2025-11-25	5.5000	5.600000	4.750000	5.00000	+9.673%	4,859,569	-82.100%
2025-11-24	4.0000	4.666000	3.750000	4.55900	+13.961%	2,659,333	-80.369%
2025-11-21	3.5000	4.325000	3.500000	4.00050	-11.100%	10,215	-77.628%
2025-11-20	5.2500	5.300000	4.000000	4.50000	-14.286%	19,190	-80.111%
2025-11-19	5.6000	5.700000	5.250000	5.25000	-7.080%	2,440	-82.952%
2025-11-18	5.9000	5.950000	5.500500	5.65000	+1.802%	4,540	-84.159%
2025-11-17	5.9000	5.950000	5.300000	5.55000	0.000%	13,529	-83.874%
2025-11-14	5.5500	5.936000	5.300000	5.55000	-1.770%	10,380	-83.874%
2025-11-13	5.9500	6.250000	5.402000	5.65000	-4.237%	6,998	-84.159%
2025-11-12	6.2500	6.650000	5.850000	5.90000	-3.279%	15,797	-84.831%
2025-11-11	6.3500	6.350000	6.000000	6.10000	-2.400%	3,481	-85.328%
2025-11-10	6.4000	6.500000	6.150000	6.25000	-3.846%	6,110	-85.680%
2025-11-07	6.5500	6.550000	5.600000	6.50000	+0.775%	6,899	-86.231%
2025-11-06	6.5000	6.500000	6.150500	6.45000	-0.769%	6,764	-86.124%
2025-11-05	6.8000	6.949000	6.500000	6.50000	-3.704%	5,726	-86.231%
2025-11-04	7.2500	7.250000	5.800500	6.75000	-5.594%	12,819	-86.741%
2025-11-03	8.0000	8.000000	7.150000	7.15000	-11.180%	15,442	-87.483%
2025-10-31	8.1500	8.300000	8.000000	8.05000	-1.227%	6,076	-88.882%
2025-10-30	8.4000	8.400000	8.050000	8.15000	-2.976%	5,151	-89.018%
2025-10-29	8.6000	8.850000	8.400000	8.40000	-5.085%	8,590	-89.345%
2025-10-28	8.4500	8.850000	8.400000	8.85000	+4.734%	5,293	-89.887%
2025-10-27	8.6000	8.600000	8.100000	8.45000	-1.744%	5,107	-89.408%
2025-10-24	8.7000	8.800000	8.100000	8.60000	+0.585%	5,525	-89.593%
2025-10-23	9.0500	9.050000	8.472000	8.55000	-2.841%	23,898	-89.532%
2025-10-22	8.8000	9.032000	8.800000	8.80000	-1.676%	5,226	-89.830%
2025-10-21	9.0500	9.271500	8.844000	8.95000	-0.556%	6,413	-90.000%
2025-10-20	8.8000	9.300000	8.800000	9.00000	+2.273%	5,732	-90.056%
2025-10-17	9.2000	9.200000	8.650000	8.80000	-4.348%	9,119	-89.830%
2025-10-16	9.6000	9.650000	9.200000	9.20000	-3.158%	8,475	-90.272%
2025-10-15	9.7500	10.050000	9.450000	9.50000	-2.564%	19,960	-90.579%
2025-10-14	9.7000	9.750000	9.450000	9.75000	-0.510%	16,729	-90.821%
2025-10-13	9.6500	9.950000	9.250000	9.80000	+2.083%	16,039	-90.867%
2025-10-10	10.2000	10.450000	9.250000	9.60000	-6.341%	23,050	-90.677%
2025-10-09	10.3000	10.350000	10.150000	10.25000	-0.966%	2,310	-91.268%
2025-10-08	10.4000	10.416000	10.000000	10.35000	-0.481%	7,342	-91.353%
2025-10-07	10.4000	10.450000	10.100000	10.40000	0.000%	5,137	-91.394%
2025-10-06	10.2000	10.600000	10.100000	10.40000	+1.463%	10,051	-91.394%
2025-10-03	10.4000	10.500000	10.150000	10.25000	-2.381%	11,062	-91.268%
2025-10-02	10.6500	10.850000	10.300000	10.50000	-3.226%	12,225	-91.476%
2025-10-01	10.5000	10.850000	10.000000	10.85000	+3.333%	10,701	-91.751%
2025-09-30	10.5000	10.625000	10.301000	10.50000	-0.943%	2,462	-91.476%
2025-09-29	10.1500	10.750000	10.150000	10.60000	+4.433%	4,610	-91.557%
2025-09-26	10.6000	10.750000	10.100000	10.15000	-6.452%	4,718	-91.182%
2025-09-25	10.9000	10.900000	10.550000	10.85000	0.000%	3,817	-91.751%
2025-09-24	10.8000	10.900000	10.500000	10.85000	-1.810%	8,083	-91.751%
2025-09-23	11.7000	11.700000	10.700000	11.05000	-1.778%	7,541	-91.900%
2025-09-22	11.2500	11.350000	10.800000	11.25000	+0.897%	7,377	-92.044%
2025-09-19	11.2500	11.350000	10.850000	11.15000	-1.327%	3,499	-91.973%
2025-09-18	11.5000	11.500000	10.800000	11.30000	-1.310%	5,392	-92.080%
2025-09-17	10.6500	11.850000	10.650000	11.45000	+7.512%	17,079	-92.183%
2025-09-16	10.6000	10.650000	10.400000	10.65000	+0.472%	7,379	-91.596%
2025-09-15	10.7000	10.700000	10.300000	10.60000	+0.474%	2,852	-91.557%
2025-09-12	10.5500	10.600000	10.300000	10.55000	+0.957%	2,128	-91.517%
2025-09-11	10.4500	10.700000	10.200000	10.45000	-2.791%	5,663	-91.435%
2025-09-10	10.2000	10.895000	10.200000	10.75000	+5.392%	15,580	-91.674%
2025-09-09	10.2000	10.324000	10.000000	10.20000	+1.487%	2,423	-91.225%
2025-09-08	9.9500	10.714500	9.950000	10.05050	-0.490%	3,611	-91.095%
2025-09-05	10.1500	10.150000	9.650000	10.10000	+4.124%	7,651	-91.139%
2025-09-04	9.8000	9.949500	9.500000	9.70000	-1.020%	7,296	-90.773%
2025-09-03	9.7000	9.800000	9.350000	9.80000	+2.083%	8,949	-90.867%
2025-09-02	10.0000	10.000000	9.450000	9.60000	-4.000%	11,275	-90.677%
2025-08-29	10.7000	10.700000	9.800000	10.00000	-4.306%	12,038	-91.050%
2025-08-28	10.8000	10.950000	10.350000	10.45000	-4.566%	7,441	-91.435%
2025-08-27	10.9500	11.000000	10.650000	10.95000	0.000%	4,155	-91.826%
2025-08-26	11.3500	11.424000	10.900000	10.95000	-0.905%	5,408	-91.826%
2025-08-25	10.9500	11.350000	10.850000	11.05000	+0.913%	8,385	-91.900%
2025-08-22	11.3000	11.300000	10.650000	10.95000	-3.524%	7,788	-91.826%
2025-08-21	11.5000	11.500000	10.800000	11.35000	-0.873%	3,421	-92.115%
2025-08-20	10.7500	11.450000	10.750000	11.45000	+7.512%	10,437	-92.183%
2025-08-19	11.2500	11.250000	10.250000	10.65000	-3.620%	5,209	-91.596%
2025-08-18	10.9500	11.300000	10.850500	11.05000	-1.339%	3,193	-91.900%
2025-08-15	10.9000	11.425000	10.851500	11.20000	+2.752%	3,484	-92.009%
2025-08-14	11.2500	11.275000	10.700000	10.90000	-2.679%	9,015	-91.789%
2025-08-13	10.6500	11.250000	10.650000	11.20000	+5.164%	8,982	-92.009%
2025-08-12	10.4500	11.300000	10.100000	10.65000	+1.914%	20,645	-91.596%
2025-08-11	11.5000	11.500000	9.750000	10.45000	-7.930%	17,537	-91.435%
2025-08-08	11.6000	11.600000	11.000000	11.35000	-1.304%	9,648	-92.115%
2025-08-07	11.5000	11.900000	11.050000	11.50000	-0.433%	5,719	-92.217%
2025-08-06	12.2500	12.250000	11.150500	11.55000	-4.545%	27,495	-92.251%
2025-08-05	11.4500	12.500000	11.450000	12.10000	+2.110%	8,943	-92.603%
2025-08-04	11.9000	11.900000	11.543500	11.85000	-1.250%	4,814	-92.447%
2025-08-01	11.8000	12.449500	11.666500	12.00000	-0.826%	6,849	-92.542%
2025-07-31	13.3000	13.961500	11.750000	12.10000	-10.701%	26,248	-92.603%
2025-07-30	14.1500	14.150000	13.314500	13.55000	-4.577%	16,052	-93.395%
2025-07-29	13.0500	14.250000	13.050000	14.20000	+7.170%	19,470	-93.697%
2025-07-28	13.9000	14.050000	13.100000	13.25000	+0.760%	8,944	-93.245%
2025-07-25	14.5500	14.550000	11.550000	13.15000	-10.239%	17,035	-93.194%
2025-07-24	14.7500	15.250000	14.400000	14.65000	-0.678%	6,707	-93.891%
2025-07-23	15.0000	15.000000	14.450000	14.75000	-1.667%	17,217	-93.932%
2025-07-22	16.6500	16.750000	14.800000	15.00000	-7.975%	26,072	-94.033%
2025-07-21	15.1000	16.450000	15.000000	16.30000	+7.237%	27,973	-94.509%
2025-07-18	14.5500	15.698500	14.550000	15.20000	+4.110%	31,707	-94.112%
2025-07-17	14.5000	15.500000	14.300000	14.60000	+0.690%	27,034	-93.870%
2025-07-16	14.1500	14.950000	13.800000	14.50000	+5.072%	16,396	-93.828%
2025-07-15	13.7000	14.200000	13.300000	13.80000	+1.099%	22,539	-93.514%
2025-07-14	14.1000	14.600000	12.550000	13.65000	-3.191%	42,822	-93.443%
2025-07-11	13.2500	14.750000	13.250000	14.10000	+6.415%	40,676	-93.652%
2025-07-10	13.2500	13.450000	12.750000	13.25000	-1.487%	16,489	-93.245%
2025-07-09	12.0500	13.750000	12.050000	13.45000	+14.957%	79,877	-93.346%
2025-07-08	11.2500	11.930000	11.200000	11.70000	+4.464%	372,423	-92.350%
2025-07-07	11.5500	12.600000	10.925000	11.20000	-6.667%	12,866	-92.009%
2025-07-03	11.9500	12.737000	11.500000	12.00000	-3.614%	19,946	-92.542%
2025-07-02	12.7500	12.900000	11.850000	12.45000	-5.682%	17,099	-92.811%
2025-07-01	11.8000	13.600000	11.650000	13.20000	+11.864%	53,197	-93.220%
2025-06-30	11.1500	12.000000	11.050000	11.80000	+4.889%	23,589	-92.415%
2025-06-27	11.0000	11.750000	11.000000	11.25000	+2.740%	24,697	-92.044%
2025-06-26	10.9500	11.400000	10.550000	10.95000	+1.860%	28,505	-91.826%
2025-06-25	11.2500	11.400000	10.300000	10.75000	-2.715%	37,498	-91.674%
2025-06-24	10.1000	11.600000	10.100000	11.05000	+3.756%	38,398	-91.900%
2025-06-23	12.0000	12.200000	10.100000	10.65000	-1.389%	235,845	-91.596%
2025-06-20	11.4000	11.655000	10.705000	10.80000	0.000%	28,993	-91.713%
2025-06-18	12.6500	12.699500	10.800000	10.80000	-11.111%	92,731	-91.713%
2025-06-17	11.2500	14.000000	11.250000	12.15000	+5.652%	252,351	-92.634%
2025-06-16	12.0100	12.850000	10.500000	11.50000	-21.233%	324,772	-92.217%
2025-06-13	14.4000	16.449500	12.800000	14.60000	+63.128%	11,810,697	-93.870%
2025-06-12	9.0270	9.350000	8.800000	8.95000	-1.648%	22,534	-90.000%
2025-06-11	9.6000	9.600000	9.050000	9.10000	-4.211%	10,786	-90.165%
2025-06-10	9.2500	9.800000	8.950000	9.50000	+3.261%	14,077	-90.579%
2025-06-09	8.5000	9.899500	8.450000	9.20000	+9.524%	35,990	-90.272%
2025-06-06	8.6000	8.600000	8.300000	8.40000	-1.176%	6,732	-89.345%
2025-06-05	9.0000	9.080000	8.350000	8.50000	-3.409%	17,010	-89.471%
2025-06-04	8.3000	9.250000	8.000000	8.80000	+7.317%	26,436	-89.830%
2025-06-03	8.2500	8.350000	8.100000	8.20000	0.000%	9,001	-89.085%
2025-06-02	8.4000	8.400000	8.102000	8.20000	-2.381%	11,354	-89.085%
2025-05-30	8.5000	8.500000	8.150000	8.40000	-1.176%	5,828	-89.345%
2025-05-29	8.6000	8.649000	8.225500	8.50000	0.000%	6,734	-89.471%
2025-05-28	8.3500	8.599500	8.350000	8.50000	+2.410%	3,930	-89.471%
2025-05-27	8.6000	8.650000	8.100000	8.30000	-1.190%	7,689	-89.217%
2025-05-23	8.4000	8.400000	8.250000	8.40000	0.000%	2,884	-89.345%
2025-05-22	8.0000	8.450000	8.000000	8.40000	+5.000%	7,907	-89.345%
2025-05-21	8.6000	8.600000	8.000000	8.00000	-9.091%	17,801	-88.813%
2025-05-20	8.7000	8.950000	8.650000	8.80000	+0.571%	6,564	-89.830%
2025-05-19	8.9000	9.299500	8.550000	8.75000	-2.235%	17,628	-89.771%
2025-05-16	9.0000	9.000000	8.200000	8.95000	-4.278%	18,275	-90.000%
2025-05-15	9.4500	9.500000	9.200000	9.35000	0.000%	11,129	-90.428%
2025-05-14	9.7000	9.700000	9.050000	9.35000	-1.579%	20,676	-90.428%
2025-05-13	9.9000	9.900000	9.350000	9.50000	-3.061%	16,506	-90.579%
2025-05-12	9.7500	10.100000	9.600000	9.80000	+3.704%	24,791	-90.867%
2025-05-09	9.3500	9.500000	9.064500	9.45000	+1.070%	8,982	-90.529%
2025-05-08	9.5500	9.550000	9.100000	9.35000	-0.796%	21,500	-90.428%
2025-05-07	9.5500	9.800000	9.350000	9.42500	-0.789%	14,510	-90.504%
2025-05-06	9.6000	9.906500	9.300000	9.50000	-4.523%	15,463	-90.579%
2025-05-05	9.8000	10.249500	9.700000	9.95000	+1.531%	14,473	-91.005%
2025-05-02	9.8500	10.077000	9.700000	9.80000	-2.000%	14,986	-90.867%
2025-05-01	10.0500	10.500000	9.257500	10.00000	+1.523%	37,023	-91.050%
2025-04-30	10.0500	10.350000	9.750000	9.85000	-4.831%	17,307	-90.914%
2025-04-29	10.5000	10.750000	10.200000	10.35000	+0.976%	13,370	-91.353%
2025-04-28	10.3000	10.950000	10.150000	10.25000	-1.914%	22,204	-91.268%
2025-04-25	10.4500	10.950000	10.350000	10.45000	-4.566%	18,816	-91.435%
2025-04-24	10.2500	11.053000	10.097500	10.95000	+4.286%	42,303	-91.826%
2025-04-23	11.4000	11.800000	9.900000	10.50000	+1.449%	96,119	-91.476%
2025-04-22	10.5500	10.850000	10.200000	10.35000	-0.481%	10,625	-91.353%
2025-04-21	10.4500	10.700000	10.000000	10.40000	-2.804%	27,791	-91.394%
2025-04-17	10.5000	11.199500	10.100000	10.70000	+0.469%	41,179	-91.636%
2025-04-16	10.0500	11.100000	9.750000	10.65000	+5.446%	62,637	-91.596%
2025-04-15	9.6000	11.000000	9.600000	10.10000	+4.124%	24,990	-91.139%
2025-04-14	10.2000	10.425000	9.500000	9.70000	-4.433%	29,296	-90.773%
2025-04-11	10.2000	10.850000	9.550000	10.15000	+0.995%	33,973	-91.182%
2025-04-10	11.3000	11.300000	9.900000	10.05000	-11.454%	33,673	-91.095%
2025-04-09	10.8000	11.650000	9.400000	11.35000	+9.135%	86,087	-92.115%
2025-04-08	10.5500	11.499500	10.150000	10.40000	+2.463%	64,900	-91.394%
2025-04-07	9.8000	10.300000	9.000000	10.15000	+4.103%	39,746	-91.182%
2025-04-04	9.0500	10.050000	8.750000	9.75000	+2.632%	52,301	-90.821%
2025-04-03	11.0000	11.500000	9.200000	9.50000	-12.442%	75,775	-90.579%
2025-04-02	9.0000	13.250000	8.843500	10.85000	+21.229%	269,645	-91.751%
2025-04-01	9.0500	10.500000	8.050000	8.95000	-6.381%	90,841	-90.000%
2025-03-31	10.4600	10.500000	8.000000	9.56000	-8.077%	53,906	-90.638%
2025-03-28	19.3600	19.360000	10.000000	10.40000	-48.000%	137,982	-91.394%
2025-03-27	18.9600	20.320000	18.920000	20.00000	+2.145%	35,903	-95.525%
2025-03-26	19.9000	20.580000	18.620000	19.58000	+0.617%	43,675	-95.429%
2025-03-25	19.7000	20.960000	18.000000	19.46000	-3.184%	41,959	-95.401%
2025-03-24	20.0600	22.200000	19.360000	20.10000	+10.440%	254,029	-95.547%
2025-03-21	19.5200	19.580000	16.500000	18.20000	-8.081%	51,418	-95.082%
2025-03-20	20.0000	20.140000	18.600000	19.80000	-5.714%	29,540	-95.480%
2025-03-19	20.2000	21.200000	19.080000	21.00000	-0.943%	41,391	-95.738%