Dark

IDN
Intellicheck, Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2026 3:59:58 PM EDT

4.13USD-0.959%(-0.04)167,625

3.53Bid 5.10Ask 1.57Spread

Pre-market

Jul 8, 2026 8:28:30 AM EDT

4.15USD-0.480%(-0.02)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

4.13USD0.000%(0.00)25,921

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	4.1600	4.170000	4.0700	4.1300	-0.959%	167,625	0.000%
2026-07-08	4.2000	4.240000	4.1500	4.1700	-2.113%	207,097	-0.959%
2026-07-07	4.2500	4.360000	4.2400	4.2600	+0.948%	259,592	-3.052%
2026-07-06	4.1600	4.270000	4.1400	4.2200	+1.932%	144,644	-2.133%
2026-07-02	4.1700	4.240000	4.1200	4.1400	-0.600%	184,526	-0.242%
2026-07-01	4.1000	4.220000	4.1000	4.1650	+1.585%	167,189	-0.840%
2026-06-30	4.2600	4.280000	4.0850	4.1000	-4.206%	221,769	+0.732%
2026-06-29	4.3500	4.420000	4.2500	4.2800	-1.609%	270,694	-3.505%
2026-06-26	4.0200	4.375600	4.0200	4.3500	+7.407%	2,345,484	-5.057%
2026-06-25	4.1200	4.201000	4.0350	4.0500	-1.460%	277,713	+1.975%
2026-06-24	4.1900	4.240000	4.0800	4.1100	-2.375%	209,056	+0.487%
2026-06-23	4.1300	4.349900	4.1300	4.2100	+1.937%	392,221	-1.900%
2026-06-22	4.1000	4.265600	4.0200	4.1300	+0.978%	257,894	0.000%
2026-06-18	4.1400	4.210000	4.0400	4.0900	-1.208%	256,121	+0.978%
2026-06-17	4.1700	4.275000	4.1400	4.1400	-0.719%	134,502	-0.242%
2026-06-16	4.1500	4.240000	4.0000	4.1700	+0.482%	505,704	-0.959%
2026-06-15	4.1200	4.330000	4.1200	4.1500	+1.467%	351,999	-0.482%
2026-06-12	4.0400	4.175000	4.0000	4.0900	+0.988%	427,869	+0.978%
2026-06-11	4.0400	4.100000	3.9754	4.0500	-0.491%	423,106	+1.975%
2026-06-10	4.0200	4.200000	4.0200	4.0700	-0.245%	237,299	+1.474%
2026-06-09	4.1600	4.310000	3.9500	4.0800	-1.923%	469,858	+1.225%
2026-06-08	4.1500	4.250000	4.0400	4.1600	+0.971%	430,851	-0.721%
2026-06-05	4.3300	4.350000	4.1200	4.1200	-5.069%	328,341	+0.243%
2026-06-04	4.1600	4.420000	4.1500	4.3400	+3.828%	350,782	-4.839%
2026-06-03	4.2650	4.360000	4.0950	4.1800	-3.241%	508,476	-1.196%
2026-06-02	4.3000	4.370000	4.1500	4.3200	-0.231%	683,905	-4.398%
2026-06-01	4.5000	4.530000	4.3050	4.3300	-2.036%	455,541	-4.619%
2026-05-29	4.3100	4.510000	4.2500	4.4200	+2.791%	483,307	-6.561%
2026-05-28	4.1700	4.340000	4.1200	4.3000	+2.625%	412,123	-3.953%
2026-05-27	4.2000	4.220000	4.0700	4.1900	-1.179%	791,116	-1.432%
2026-05-26	4.4700	4.560000	4.2000	4.2400	-3.855%	650,374	-2.594%
2026-05-22	4.2100	4.462000	4.2100	4.4100	+4.009%	531,157	-6.349%
2026-05-21	4.2600	4.320000	4.1600	4.2400	-1.852%	345,430	-2.594%
2026-05-20	4.1700	4.340000	4.0600	4.3200	+1.887%	321,474	-4.398%
2026-05-19	4.2500	4.384400	4.1600	4.2400	-0.935%	356,092	-2.594%
2026-05-18	4.0900	4.380000	4.0220	4.2800	+3.382%	578,477	-3.505%
2026-05-15	4.4900	4.490000	4.1000	4.1400	-9.409%	1,005,286	-0.242%
2026-05-14	4.4700	4.780000	4.3800	4.5700	+2.697%	1,405,522	-9.628%
2026-05-13	6.0200	6.020000	4.0600	4.4500	-38.366%	4,095,748	-7.191%
2026-05-12	7.3200	7.438800	7.1200	7.2200	-1.769%	364,129	-42.798%
2026-05-11	7.4000	7.609200	7.3000	7.3500	-0.407%	381,199	-43.810%
2026-05-08	7.7200	7.720000	7.3500	7.3800	-5.019%	411,136	-44.038%
2026-05-07	7.8400	7.890000	7.5300	7.7700	+0.388%	250,365	-46.847%
2026-05-06	8.1000	8.180000	7.6400	7.7400	-4.208%	426,934	-46.641%
2026-05-05	7.9000	8.225300	7.8900	8.0800	+2.668%	367,637	-48.886%
2026-05-04	8.1200	8.274600	7.8400	7.8700	-2.719%	432,924	-47.522%
2026-05-01	8.1200	8.290000	7.9800	8.0900	+1.252%	344,669	-48.949%
2026-04-30	7.9300	8.045000	7.7800	7.9900	+0.125%	287,881	-48.310%
2026-04-29	8.0900	8.090000	7.7500	7.9800	-1.966%	231,797	-48.246%
2026-04-28	7.9300	8.250000	7.9100	8.1400	+2.648%	366,041	-49.263%
2026-04-27	7.9550	8.470000	7.8100	7.9300	-1.491%	516,752	-47.919%
2026-04-24	8.6700	8.685000	7.9904	8.0500	-6.936%	720,389	-48.696%
2026-04-23	8.9300	9.019900	8.6400	8.6500	-3.782%	260,592	-52.254%
2026-04-22	8.8100	9.080000	8.7200	8.9900	+3.452%	379,733	-54.060%
2026-04-21	8.5900	8.900000	8.4900	8.6900	+1.519%	517,299	-52.474%
2026-04-20	8.3200	8.680000	8.3000	8.5600	+0.824%	285,584	-51.752%
2026-04-17	8.3300	8.590000	8.3100	8.4900	+2.785%	305,932	-51.355%
2026-04-16	8.1600	8.480000	8.1500	8.2600	+1.102%	277,640	-50.000%
2026-04-15	8.4800	8.480000	8.1500	8.1700	-3.314%	282,046	-49.449%
2026-04-14	8.3600	8.565000	8.3200	8.4500	+2.798%	719,875	-51.124%
2026-04-13	7.6000	8.250000	7.5000	8.2200	+8.158%	380,370	-49.757%
2026-04-10	7.8400	8.000000	7.5900	7.6000	-3.308%	245,323	-45.658%
2026-04-09	7.8700	7.930000	7.5800	7.8600	+0.383%	296,469	-47.455%
2026-04-08	8.2800	8.480000	7.7502	7.8300	-1.757%	365,671	-47.254%
2026-04-07	7.6500	8.340000	7.3603	7.9700	+3.372%	737,303	-48.181%
2026-04-06	7.7900	7.790000	7.0200	7.7100	-1.280%	508,730	-46.433%
2026-04-02	7.3800	7.990000	7.2901	7.8100	+3.718%	584,861	-47.119%
2026-04-01	7.0000	7.728400	6.9362	7.5300	+7.725%	997,680	-45.153%
2026-03-31	6.4200	6.990000	6.2500	6.9900	+8.879%	885,090	-40.916%
2026-03-30	5.1300	6.480000	5.0421	6.4200	+25.391%	2,317,759	-35.670%
2026-03-27	5.2200	5.250300	5.0600	5.1200	-3.578%	213,011	-19.336%
2026-03-26	5.4100	5.600000	5.3020	5.3100	-3.978%	151,809	-22.222%
2026-03-25	5.6400	5.820000	5.4900	5.5300	-1.250%	234,474	-25.316%
2026-03-24	5.6300	5.830000	5.4400	5.6000	-0.178%	225,137	-26.250%
2026-03-23	5.7300	5.955000	5.4750	5.6100	+1.264%	614,535	-26.381%
2026-03-20	5.7100	6.238200	5.3300	5.5400	+15.417%	2,214,360	-25.451%
2026-03-19	4.8400	4.950600	4.7400	4.8000	-1.840%	756,032	-13.958%
2026-03-18	4.9000	5.000000	4.7700	4.8900	-1.411%	138,844	-15.542%
2026-03-17	4.9800	5.140000	4.9000	4.9600	-0.201%	93,654	-16.734%
2026-03-16	4.7100	5.180000	4.7100	4.9700	+5.745%	237,179	-16.901%
2026-03-13	4.7600	4.790000	4.6101	4.7000	-0.844%	151,470	-12.128%
2026-03-12	4.7900	4.841700	4.7200	4.7400	+0.424%	132,795	-12.869%
2026-03-11	4.8400	4.890000	4.7050	4.7200	-2.277%	38,177	-12.500%
2026-03-10	4.7800	4.900000	4.7800	4.8300	+1.258%	45,070	-14.493%
2026-03-09	4.8400	4.860000	4.6800	4.7700	-1.649%	72,633	-13.417%
2026-03-06	4.9000	4.990000	4.8300	4.8500	-2.806%	68,208	-14.845%
2026-03-05	5.0800	5.200000	4.8350	4.9900	-2.157%	175,427	-17.234%
2026-03-04	4.9600	5.190000	4.9100	5.1000	+3.659%	235,372	-19.020%
2026-03-03	4.9600	5.010000	4.8400	4.9200	-2.574%	118,802	-16.057%
2026-03-02	4.8100	5.115000	4.8100	5.0500	+3.909%	82,816	-18.218%
2026-02-27	4.9000	4.928800	4.8000	4.8600	-1.220%	57,049	-15.021%
2026-02-26	4.8800	4.980000	4.7800	4.9200	-0.405%	54,698	-16.057%
2026-02-25	4.8400	4.945000	4.7000	4.9400	+4.440%	49,874	-16.397%
2026-02-24	4.6800	4.805000	4.6605	4.7300	+1.720%	48,278	-12.685%
2026-02-23	4.8300	4.845000	4.6500	4.6500	-4.713%	90,582	-11.183%
2026-02-20	4.9100	5.039900	4.8404	4.8800	-1.215%	77,458	-15.369%
2026-02-19	4.8500	4.988000	4.8500	4.9400	+1.646%	64,219	-16.397%
2026-02-18	4.8200	5.020000	4.7950	4.8600	+0.621%	100,792	-15.021%
2026-02-17	4.9000	4.980000	4.7100	4.8300	-1.429%	76,140	-14.493%
2026-02-13	4.8200	5.020200	4.8200	4.9000	+1.660%	127,309	-15.714%
2026-02-12	4.8100	4.955000	4.7150	4.8200	+1.261%	150,146	-14.315%
2026-02-11	5.0900	5.090000	4.5500	4.7600	-6.667%	329,764	-13.235%
2026-02-10	5.1700	5.257500	5.0100	5.1000	-0.391%	85,176	-19.020%
2026-02-09	4.9700	5.170000	4.9400	5.1200	+3.644%	156,556	-19.336%
2026-02-06	4.8100	5.038700	4.8000	4.9400	+3.782%	219,451	-16.397%
2026-02-05	4.8100	4.880000	4.7200	4.7600	-1.653%	296,236	-13.235%
2026-02-04	5.1600	5.430000	4.7600	4.8400	-7.634%	297,021	-14.669%
2026-02-03	5.5400	5.635500	5.0301	5.2400	-5.244%	501,207	-21.183%
2026-02-02	5.6000	5.775000	5.5250	5.5300	-2.641%	102,929	-25.316%
2026-01-30	5.9500	5.960700	5.5701	5.6800	-5.491%	205,966	-27.289%
2026-01-29	6.0200	6.090000	5.9050	6.0100	-0.249%	137,198	-31.281%
2026-01-28	6.1500	6.150000	5.9200	6.0250	-1.873%	115,773	-31.452%
2026-01-27	6.0800	6.150000	6.0300	6.1400	+0.987%	38,067	-32.736%
2026-01-26	6.0400	6.100000	6.0000	6.0800	+1.165%	54,339	-32.072%
2026-01-23	6.0200	6.075000	5.9700	6.0100	-0.825%	122,661	-31.281%
2026-01-22	6.0100	6.140000	5.9990	6.0600	+0.832%	49,687	-31.848%
2026-01-21	6.0000	6.049900	5.8800	6.0100	+0.167%	125,276	-31.281%
2026-01-20	5.9000	6.000000	5.8700	6.0000	+1.351%	226,369	-31.167%
2026-01-16	6.0700	6.130000	5.9100	5.9200	-2.149%	139,833	-30.236%
2026-01-15	6.0200	6.170000	6.0200	6.0500	+0.332%	91,955	-31.736%
2026-01-14	6.2900	6.410000	5.9700	6.0300	-4.739%	200,907	-31.509%
2026-01-13	6.5000	6.520000	6.2500	6.3300	-2.315%	87,340	-34.755%
2026-01-12	6.4600	6.535200	6.2900	6.4800	-0.308%	103,372	-36.265%
2026-01-09	6.3200	6.520000	6.2600	6.5000	+2.686%	88,444	-36.462%
2026-01-08	6.3100	6.370000	6.2700	6.3300	-0.472%	60,585	-34.755%
2026-01-07	6.3400	6.510000	6.1600	6.3600	+0.157%	104,126	-35.063%
2026-01-06	6.3600	6.448700	6.2901	6.3500	-0.314%	65,020	-34.961%
2026-01-05	6.6700	6.740200	6.3000	6.3700	-3.631%	229,190	-35.165%
2026-01-02	6.5400	6.980000	6.3800	6.6100	-1.048%	139,832	-37.519%
2025-12-31	6.7800	6.840000	6.5400	6.6800	-0.595%	77,043	-38.174%
2025-12-30	6.6900	6.920000	6.5700	6.7200	+0.599%	145,625	-38.542%
2025-12-29	6.5800	6.700000	6.3600	6.6800	+0.300%	125,246	-38.174%
2025-12-26	6.5600	6.730000	6.5600	6.6600	+0.604%	69,303	-37.988%
2025-12-24	6.8000	6.800000	6.6100	6.6200	-2.647%	31,171	-37.613%
2025-12-23	6.6800	6.880000	6.6000	6.8000	+1.341%	122,155	-39.265%
2025-12-22	6.9100	6.973200	6.6500	6.7100	-2.612%	151,766	-38.450%
2025-12-19	7.1300	7.135000	6.7600	6.8900	-2.684%	188,346	-40.058%
2025-12-18	6.8400	7.110000	6.7900	7.0800	+5.279%	99,426	-41.667%
2025-12-17	6.8500	6.950000	6.6500	6.7250	-2.958%	118,778	-38.587%
2025-12-16	6.3500	7.057000	6.3400	6.9300	+9.826%	239,279	-40.404%
2025-12-15	6.6100	6.778200	6.2500	6.3100	-5.113%	157,857	-34.548%
2025-12-12	6.6000	6.820000	6.5119	6.6500	+1.064%	134,482	-37.895%
2025-12-11	6.5400	6.670000	6.3601	6.5800	-0.152%	91,668	-37.234%
2025-12-10	6.5000	6.690000	6.2698	6.5900	+0.611%	196,504	-37.329%
2025-12-09	6.5000	6.590000	6.1401	6.5500	-0.152%	133,148	-36.947%
2025-12-08	6.4300	6.640000	6.3380	6.5600	+2.821%	171,709	-37.043%
2025-12-05	6.4000	6.450000	6.1000	6.3800	-1.085%	130,717	-35.266%
2025-12-04	6.1400	6.490000	6.0900	6.4500	+4.878%	149,283	-35.969%
2025-12-03	6.1500	6.180000	5.9100	6.1500	-0.162%	141,876	-32.846%
2025-12-02	6.1100	6.260000	6.0960	6.1600	+1.987%	119,950	-32.955%
2025-12-01	6.1400	6.260000	6.0000	6.0400	-4.581%	114,884	-31.623%
2025-11-28	6.1700	6.390000	6.1600	6.3300	+4.112%	113,288	-34.755%
2025-11-26	6.4500	6.450000	5.9750	6.0800	-5.443%	244,698	-32.072%
2025-11-25	6.1900	6.559800	6.0452	6.4300	+4.214%	217,089	-35.770%
2025-11-24	6.3700	6.386700	5.9400	6.1700	-3.292%	476,525	-33.063%
2025-11-21	6.8500	7.080000	6.3300	6.3800	-9.246%	660,488	-35.266%
2025-11-20	7.2400	7.478000	6.9600	7.0300	-1.403%	483,724	-41.252%
2025-11-19	6.9200	7.290600	6.8000	7.1300	+5.944%	925,324	-42.076%
2025-11-18	6.1600	6.849200	5.9601	6.7300	+8.724%	1,640,413	-38.633%
2025-11-17	5.8700	6.270000	5.6300	6.1900	+5.812%	469,439	-33.279%
2025-11-14	6.0700	6.450000	5.5700	5.8500	-5.340%	1,011,027	-29.402%
2025-11-13	5.6500	6.950000	5.5950	6.1800	+37.946%	11,196,460	-33.172%
2025-11-12	4.4800	4.620000	4.4000	4.4800	-0.444%	189,309	-7.813%
2025-11-11	4.5000	4.564800	4.3600	4.5000	-0.442%	49,564	-8.222%
2025-11-10	4.5100	4.599900	4.4000	4.5200	+4.630%	85,276	-8.628%
2025-11-07	4.0900	4.400000	4.0000	4.3200	+4.600%	122,724	-4.398%
2025-11-06	4.3900	4.400000	4.1200	4.1300	-5.708%	95,224	0.000%
2025-11-05	4.3600	4.480000	4.3200	4.3800	+0.229%	46,134	-5.708%
2025-11-04	4.5400	4.651000	4.3500	4.3700	-5.206%	85,228	-5.492%
2025-11-03	4.6100	4.720000	4.5805	4.6100	+0.436%	68,539	-10.412%
2025-10-31	4.6000	4.755800	4.5700	4.5900	+0.218%	43,356	-10.022%
2025-10-30	4.5300	4.655000	4.4600	4.5800	+1.104%	71,449	-9.825%
2025-10-29	4.5500	4.747100	4.4763	4.5300	-2.160%	281,684	-8.830%
2025-10-28	4.7000	4.762400	4.6200	4.6300	-1.907%	56,465	-10.799%
2025-10-27	4.8300	4.831300	4.7000	4.7200	-0.840%	66,823	-12.500%
2025-10-24	4.7200	4.840000	4.7200	4.7600	+2.146%	43,256	-13.235%
2025-10-23	4.6100	4.825000	4.5593	4.6600	+0.866%	46,538	-11.373%
2025-10-22	4.7200	4.832600	4.5300	4.6200	-2.737%	55,556	-10.606%
2025-10-21	4.8700	4.960000	4.7000	4.7500	-3.061%	68,582	-13.053%
2025-10-20	4.7400	4.980000	4.7400	4.9000	+6.987%	125,868	-15.714%
2025-10-17	4.4800	4.810000	4.4200	4.5800	+1.778%	153,032	-9.825%
2025-10-16	4.7200	4.800000	4.4600	4.5000	-4.661%	310,010	-8.222%
2025-10-15	4.8000	4.900000	4.6600	4.7200	-1.871%	98,805	-12.500%
2025-10-14	4.8800	4.951300	4.7400	4.8100	-1.636%	93,377	-14.137%
2025-10-13	4.9000	4.950000	4.7600	4.8900	+1.875%	85,411	-15.542%
2025-10-10	5.0000	5.130000	4.7600	4.8000	-3.421%	193,685	-13.958%
2025-10-09	5.0200	5.100000	4.9200	4.9700	-0.996%	163,067	-16.901%
2025-10-08	4.9900	5.030000	4.8800	5.0200	+0.601%	116,766	-17.729%
2025-10-07	4.9900	4.990000	4.8100	4.9900	+0.201%	164,644	-17.234%
2025-10-06	5.2400	5.310000	4.9300	4.9800	-4.780%	331,878	-17.068%
2025-10-03	5.1600	5.299900	5.1220	5.2300	+1.949%	84,459	-21.033%
2025-10-02	5.1000	5.198300	5.0400	5.1300	+1.584%	50,293	-19.493%
2025-10-01	5.2000	5.200000	4.9800	5.0500	-2.885%	266,799	-18.218%
2025-09-30	5.2600	5.390000	5.1200	5.2000	-1.141%	128,323	-20.577%
2025-09-29	5.4400	5.440000	5.2600	5.2600	-2.593%	70,392	-21.483%
2025-09-26	5.3800	5.510000	5.2501	5.4000	+1.124%	124,410	-23.519%
2025-09-25	5.4800	5.480000	5.2950	5.3400	-3.610%	77,439	-22.659%
2025-09-24	5.6100	5.681100	5.4100	5.5400	-1.423%	77,216	-25.451%
2025-09-23	5.7900	5.920000	5.5500	5.6200	-2.936%	112,981	-26.512%
2025-09-22	5.4500	5.790000	5.3700	5.7900	+7.024%	223,802	-28.670%
2025-09-19	5.4600	5.460000	5.3120	5.4100	-1.097%	329,838	-23.660%
2025-09-18	5.3900	5.570000	5.3500	5.4700	+2.434%	77,938	-24.497%
2025-09-17	5.3900	5.460000	5.3000	5.3400	-0.928%	94,560	-22.659%
2025-09-16	5.6000	5.649400	5.3600	5.3900	-3.578%	105,754	-23.377%
2025-09-15	5.6500	5.705000	5.5850	5.5900	-0.710%	89,564	-26.118%
2025-09-12	5.4900	5.760000	5.3800	5.6300	+2.737%	153,718	-26.643%
2025-09-11	5.3700	5.520000	5.3700	5.4800	+1.294%	88,183	-24.635%
2025-09-10	5.5900	5.705000	5.3200	5.4100	-3.565%	117,696	-23.660%
2025-09-09	5.6400	5.750000	5.5100	5.6100	+0.179%	179,732	-26.381%
2025-09-08	5.3400	5.695000	5.3400	5.6000	+4.869%	224,595	-26.250%
2025-09-05	5.2600	5.405500	5.2600	5.3400	+1.908%	100,375	-22.659%
2025-09-04	5.2900	5.320000	5.1400	5.2400	-0.945%	90,843	-21.183%
2025-09-03	5.3600	5.400000	5.2503	5.2900	-1.121%	62,166	-21.928%
2025-09-02	5.3400	5.470000	5.2170	5.3500	-1.835%	98,102	-22.804%
2025-08-29	5.4700	5.510000	5.3700	5.4500	+0.739%	122,302	-24.220%
2025-08-28	5.3300	5.560000	5.2700	5.4100	+1.692%	184,024	-23.660%
2025-08-27	5.3800	5.529800	5.2500	5.3200	-0.931%	176,587	-22.368%
2025-08-26	5.2100	5.400000	5.2100	5.3700	+2.286%	79,069	-23.091%
2025-08-25	5.3000	5.310000	5.2000	5.2500	-1.316%	84,031	-21.333%
2025-08-22	5.1500	5.397900	5.0964	5.3200	+3.301%	144,336	-22.368%
2025-08-21	5.2000	5.250000	5.0450	5.1500	-1.341%	76,314	-19.806%
2025-08-20	5.1700	5.309900	4.9400	5.2200	+0.967%	239,701	-20.881%
2025-08-19	5.5000	5.500000	5.1089	5.1700	-5.829%	200,507	-20.116%
2025-08-18	5.0200	5.530000	5.0000	5.4900	+9.363%	405,676	-24.772%
2025-08-15	4.8500	5.140000	4.6500	5.0200	+3.719%	271,550	-17.729%
2025-08-14	4.9400	4.950000	4.7100	4.8400	-2.222%	251,153	-14.669%
2025-08-13	4.9700	5.500000	4.7200	4.9500	-1.590%	363,828	-16.566%
2025-08-12	5.1000	5.100000	4.8646	5.0300	-0.396%	275,282	-17.893%
2025-08-11	4.8800	5.250000	4.8800	5.0500	+3.272%	204,433	-18.218%
2025-08-08	5.0000	5.065000	4.8900	4.8900	-2.200%	85,670	-15.542%
2025-08-07	5.1200	5.150000	4.8800	5.0000	-1.961%	98,838	-17.400%
2025-08-06	4.9900	5.100000	4.9538	5.1000	+2.410%	92,179	-19.020%
2025-08-05	5.0500	5.060000	4.8701	4.9800	-1.386%	117,067	-17.068%
2025-08-04	4.9000	5.100000	4.8314	5.0500	+4.772%	113,428	-18.218%
2025-08-01	4.8700	4.880000	4.6000	4.8200	-2.626%	257,955	-14.315%
2025-07-31	5.0200	5.060000	4.8900	4.9500	-1.590%	224,891	-16.566%
2025-07-30	5.0900	5.150000	5.0200	5.0300	-1.373%	106,588	-17.893%
2025-07-29	5.1800	5.235000	5.0300	5.1000	-1.354%	109,135	-19.020%
2025-07-28	5.1800	5.267300	5.0392	5.1700	+0.584%	163,408	-20.116%
2025-07-25	5.2000	5.240000	5.1100	5.1400	-0.388%	125,960	-19.650%
2025-07-24	5.2500	5.280000	5.1600	5.1600	-1.714%	129,435	-19.961%
2025-07-23	5.3400	5.378000	5.2000	5.2500	-1.130%	196,209	-21.333%
2025-07-22	5.5000	5.500000	5.0800	5.3100	-2.747%	272,494	-22.222%
2025-07-21	5.3100	5.710000	5.3100	5.4600	+4.398%	425,871	-24.359%
2025-07-18	5.2800	5.330000	5.1100	5.2300	-1.134%	213,925	-21.033%
2025-07-17	5.2300	5.290000	5.1200	5.2900	+2.321%	192,675	-21.928%
2025-07-16	5.1400	5.200000	5.0400	5.1700	+0.977%	207,753	-20.116%
2025-07-15	5.2800	5.290000	5.0900	5.1200	-2.476%	155,780	-19.336%
2025-07-14	5.1100	5.360000	5.1100	5.2500	+2.140%	230,064	-21.333%
2025-07-11	5.2000	5.245000	5.0600	5.1400	-1.154%	233,504	-19.650%
2025-07-10	5.1800	5.387600	5.0800	5.2000	0.000%	331,174	-20.577%
2025-07-09	5.3000	5.300000	5.1600	5.2000	-1.328%	181,154	-20.577%
2025-07-08	5.4400	5.450000	5.2000	5.2700	-3.303%	254,381	-21.632%
2025-07-07	5.3400	5.580000	5.2720	5.4500	+1.490%	364,894	-24.220%
2025-07-03	5.1700	5.471400	5.1700	5.3700	+3.868%	182,116	-23.091%
2025-07-02	5.1700	5.220000	5.0300	5.1700	0.000%	443,651	-20.116%
2025-07-01	5.3400	5.370000	5.1700	5.1700	-4.082%	312,334	-20.116%
2025-06-30	5.4800	5.521600	5.3100	5.3900	-1.463%	261,885	-23.377%
2025-06-27	5.5000	5.660000	5.3500	5.4700	+0.551%	481,875	-24.497%
2025-06-26	5.3700	5.600000	5.2100	5.4400	+1.493%	278,843	-24.081%
2025-06-25	5.5700	5.765100	5.3500	5.3600	-7.106%	498,631	-22.948%
2025-06-24	5.4500	5.970700	5.4200	5.7700	+7.050%	544,891	-28.423%
2025-06-23	5.4300	5.430000	5.1001	5.3900	+0.186%	421,091	-23.377%
2025-06-20	5.2800	5.485000	5.1500	5.3800	+2.281%	417,977	-23.234%
2025-06-18	5.2200	5.470000	5.1600	5.2600	+0.574%	213,185	-21.483%
2025-06-17	5.4400	5.630000	5.2100	5.2300	-4.388%	241,027	-21.033%
2025-06-16	5.4500	5.600000	5.4001	5.4700	+0.737%	344,134	-24.497%
2025-06-13	5.1700	5.430000	5.0800	5.4300	+3.429%	260,779	-23.941%
2025-06-12	5.2700	5.420000	5.1600	5.2500	-2.052%	379,699	-21.333%
2025-06-11	5.6500	5.750000	5.2200	5.3600	-5.800%	847,798	-22.948%
2025-06-10	6.2000	6.350000	5.6500	5.6900	-6.260%	964,848	-27.417%
2025-06-09	5.9800	6.488000	5.9409	6.0700	+2.189%	1,009,526	-31.960%
2025-06-06	5.4700	6.155000	5.4000	5.9400	+8.394%	725,989	-30.471%
2025-06-05	5.5300	5.770000	5.4100	5.4800	-0.904%	231,265	-24.635%
2025-06-04	5.4500	5.589500	5.2500	5.5300	+3.558%	546,367	-25.316%
2025-06-03	5.5900	5.789400	5.3200	5.3400	-4.982%	316,747	-22.659%
2025-06-02	5.1400	5.805000	5.1186	5.6200	+10.413%	675,466	-26.512%
2025-05-30	4.9400	5.180000	4.6400	5.0900	+3.878%	594,966	-18.861%
2025-05-29	5.0700	5.230000	4.8200	4.9000	-1.010%	340,844	-15.714%
2025-05-28	5.1700	5.270000	4.8000	4.9500	-4.808%	514,367	-16.566%
2025-05-27	4.8200	5.460000	4.8000	5.2000	+13.290%	1,413,072	-20.577%
2025-05-23	3.8800	4.779900	3.6699	4.5900	+17.692%	1,092,443	-10.022%
2025-05-22	4.2500	4.450000	3.7700	3.9000	-8.019%	662,303	+5.897%
2025-05-21	4.2500	4.770000	4.0600	4.2400	+7.071%	2,158,541	-2.594%
2025-05-20	3.8300	4.308500	3.6900	3.9600	+19.637%	2,244,895	+4.293%
2025-05-19	3.3000	3.348000	3.1800	3.3100	-2.071%	61,207	+24.773%
2025-05-16	3.1000	3.440000	3.0900	3.3800	+8.682%	321,778	+22.189%
2025-05-15	3.2100	3.460000	3.0000	3.1100	-1.582%	225,945	+32.797%
2025-05-14	3.1400	3.250000	2.9012	3.1600	+5.333%	221,008	+30.696%
2025-05-13	2.7800	3.060000	2.7800	3.0000	+7.914%	143,533	+37.667%
2025-05-12	2.9900	3.050000	2.7700	2.7800	-1.767%	227,655	+48.561%
2025-05-09	2.7900	2.860000	2.6900	2.8300	+1.434%	50,538	+45.936%
2025-05-08	2.7500	2.790000	2.6201	2.7900	+5.283%	67,909	+48.029%
2025-05-07	2.6300	2.670000	2.6000	2.6500	+1.145%	24,663	+55.849%
2025-05-06	2.5495	2.738100	2.4700	2.6200	+0.769%	29,276	+57.634%
2025-05-05	2.6600	2.740000	2.5602	2.6000	-3.597%	55,981	+58.846%
2025-05-02	2.6100	2.869500	2.6050	2.6970	+1.011%	84,125	+53.133%
2025-05-01	2.6948	2.730000	2.6200	2.6700	+0.376%	21,617	+54.682%
2025-04-30	2.5100	2.715000	2.5100	2.6600	+5.138%	46,323	+55.263%
2025-04-29	2.5000	2.690000	2.4700	2.5300	-0.394%	53,843	+63.241%
2025-04-28	2.5800	2.590000	2.5100	2.5400	-2.308%	24,784	+62.598%
2025-04-25	2.6500	2.840000	2.5600	2.6000	-1.887%	158,390	+58.846%
2025-04-24	2.5900	2.680000	2.5796	2.6500	+3.113%	21,878	+55.849%
2025-04-23	2.4900	2.600000	2.3700	2.5700	+7.083%	59,303	+60.700%
2025-04-22	2.3300	2.414300	2.3100	2.4000	+4.348%	31,424	+72.083%
2025-04-21	2.3900	2.450000	2.3000	2.3000	-5.350%	43,699	+79.565%
2025-04-17	2.4000	2.452700	2.3500	2.4300	+2.101%	17,834	+69.959%
2025-04-16	2.4000	2.539000	2.3800	2.3800	-2.058%	21,904	+73.529%
2025-04-15	2.4000	2.515000	2.4000	2.4300	+0.830%	50,535	+69.959%
2025-04-14	2.4000	2.430000	2.3350	2.4100	+2.119%	23,587	+71.369%
2025-04-11	2.3700	2.380000	2.2800	2.3600	0.000%	63,870	+75.000%
2025-04-10	2.6000	2.680500	2.3500	2.3600	-7.451%	38,629	+75.000%
2025-04-09	2.2500	2.610000	2.1700	2.5500	+12.335%	121,992	+61.961%
2025-04-08	2.4900	2.669900	2.2700	2.2700	-5.417%	54,511	+81.938%
2025-04-07	2.3400	2.608600	2.3300	2.4000	-1.639%	90,281	+72.083%
2025-04-04	2.5500	2.620000	2.4100	2.4400	-7.224%	117,178	+69.262%
2025-04-03	2.8200	2.940000	2.6000	2.6300	-10.847%	157,045	+57.034%
2025-04-02	2.9400	3.120000	2.9300	2.9500	0.000%	70,529	+40.000%
2025-04-01	3.1300	3.249900	2.9300	2.9500	-2.640%	257,749	+40.000%
2025-03-31	2.9500	3.070000	2.8800	3.0300	+5.208%	257,084	+36.304%
2025-03-28	2.5700	2.960000	2.4700	2.8800	+11.197%	243,026	+43.403%
2025-03-27	2.6400	2.700000	2.5600	2.5900	-0.766%	30,897	+59.459%
2025-03-26	2.6700	2.780000	2.5500	2.6100	-1.509%	50,222	+58.238%
2025-03-25	2.6800	2.790000	2.5650	2.6500	-1.487%	82,421	+55.849%
2025-03-24	2.7000	2.849900	2.4600	2.6900	-1.103%	129,494	+53.532%
2025-03-21	2.9000	2.960000	2.5500	2.7200	+6.667%	185,792	+51.838%
2025-03-20	2.5600	2.600000	2.5000	2.5500	-1.923%	24,238	+61.961%
2025-03-19	2.5100	2.650000	2.5100	2.6000	+4.418%	26,449	+58.846%
2025-03-18	2.4000	2.520000	2.4000	2.4900	+2.049%	28,680	+65.863%
2025-03-17	2.3400	2.499900	2.3254	2.4400	+5.628%	33,688	+69.262%
2025-03-14	2.3000	2.390000	2.2601	2.3100	-0.431%	52,980	+78.788%
2025-03-13	2.2400	2.340000	2.2400	2.3200	+1.310%	36,243	+78.017%
2025-03-12	2.3401	2.420000	2.2500	2.2900	-2.137%	86,701	+80.349%
2025-03-11	2.3900	2.470100	2.3100	2.3400	-0.426%	52,258	+76.496%
2025-03-10	2.4300	2.480000	2.3000	2.3500	-3.292%	48,646	+75.745%
2025-03-07	2.3569	2.516500	2.3569	2.4300	+1.674%	43,835	+69.959%
2025-03-06	2.5100	2.540000	2.3900	2.3900	-4.781%	76,278	+72.803%
2025-03-05	2.4000	2.530000	2.4000	2.5100	+4.583%	37,271	+64.542%
2025-03-04	2.4700	2.550000	2.4000	2.4000	-5.138%	47,194	+72.083%
2025-03-03	2.5100	2.609500	2.4800	2.5300	-0.394%	31,611	+63.241%
2025-02-28	2.5120	2.580000	2.5000	2.5400	0.000%	17,759	+62.598%
2025-02-27	2.6074	2.670000	2.5100	2.5400	-2.308%	52,659	+62.598%
2025-02-26	2.6500	2.700000	2.6000	2.6000	-0.763%	59,317	+58.846%
2025-02-25	2.5900	2.650000	2.5400	2.6200	+0.769%	22,763	+57.634%
2025-02-24	2.7100	2.720000	2.5600	2.6000	-1.887%	26,842	+58.846%
2025-02-21	2.5600	2.750000	2.5600	2.6500	+3.516%	95,329	+55.849%
2025-02-20	2.6500	2.679900	2.5600	2.5600	0.000%	18,646	+61.328%
2025-02-19	2.5600	2.640000	2.5100	2.5600	-0.389%	34,603	+61.328%
2025-02-18	2.5500	2.700000	2.5200	2.5700	+0.391%	58,452	+60.700%
2025-02-14	2.6600	2.660000	2.5100	2.5600	-1.349%	28,393	+61.328%
2025-02-13	2.6300	2.670000	2.5774	2.5950	-0.954%	95,586	+59.152%
2025-02-12	2.6600	2.733600	2.6200	2.6200	-4.029%	32,678	+57.634%
2025-02-11	2.6700	2.800000	2.6500	2.7300	+2.247%	51,334	+51.282%
2025-02-10	2.7200	2.850000	2.6500	2.6700	-1.476%	90,719	+54.682%
2025-02-07	2.6400	2.789900	2.6320	2.7100	+1.498%	17,894	+52.399%
2025-02-06	2.8300	2.890000	2.6400	2.6700	-5.986%	35,882	+54.682%
2025-02-05	2.7400	2.850000	2.7300	2.8400	+2.527%	42,679	+45.423%
2025-02-04	2.5900	2.810000	2.5850	2.7700	+6.538%	40,413	+49.097%
2025-02-03	2.5900	2.683749	2.5506	2.6000	-1.887%	16,427	+58.846%
2025-01-31	2.6300	2.705000	2.6106	2.6500	0.000%	71,141	+55.849%
2025-01-30	2.7500	2.880000	2.6200	2.6500	-2.930%	188,298	+55.849%
2025-01-29	2.8600	2.860000	2.6700	2.7300	-3.191%	94,250	+51.282%
2025-01-28	2.7600	2.940000	2.7500	2.8200	-0.704%	51,989	+46.454%
2025-01-27	2.8000	2.850000	2.6923	2.8400	-1.730%	95,931	+45.423%
2025-01-24	2.7700	2.940000	2.7700	2.8900	+2.847%	20,583	+42.907%
2025-01-23	2.7600	2.830000	2.7600	2.8100	+1.079%	22,941	+46.975%
2025-01-22	2.8600	2.907200	2.7555	2.7800	-2.456%	36,431	+48.561%
2025-01-21	2.9000	2.920000	2.7299	2.8500	+1.423%	141,041	+44.912%
2025-01-17	2.6400	2.850000	2.6371	2.8100	+5.243%	63,080	+46.975%
2025-01-16	2.7000	2.750000	2.6300	2.6700	-1.476%	63,874	+54.682%