Dark

IDN
Intellicheck, Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:47 PM EDT

2.34USD-2.092%(-0.05)154,859

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:24:30 AM EDT

2.35USD-1.674%(-0.04)0

After-hours

Sep 24, 2026 4:02:30 PM EDT

2.40USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	2.3800	2.3800	2.3400	2.3400	-2.092%	154,859	0.000%
2026-09-25	2.4400	2.4500	2.3900	2.3900	-0.417%	126,629	-2.092%
2026-09-24	2.3400	2.4100	2.3250	2.4000	+2.564%	163,630	-2.500%
2026-09-23	2.4500	2.4579	2.3350	2.3400	-3.704%	226,285	0.000%
2026-09-22	2.3500	2.4550	2.3150	2.4300	+3.404%	382,077	-3.704%
2026-09-21	2.3800	2.3900	2.3300	2.3500	0.000%	258,212	-0.426%
2026-09-18	2.4000	2.4500	2.3500	2.3500	-0.844%	712,951	-0.426%
2026-09-17	2.3800	2.4200	2.3400	2.3700	-0.420%	265,922	-1.266%
2026-09-16	2.4400	2.4400	2.3500	2.3800	-2.058%	258,785	-1.681%
2026-09-15	2.5300	2.5650	2.4250	2.4300	-5.078%	413,183	-3.704%
2026-09-14	2.5800	2.5800	2.5400	2.5600	-1.538%	300,673	-8.594%
2026-09-11	2.6000	2.6400	2.5600	2.6000	0.000%	250,307	-10.000%
2026-09-10	2.6400	2.6650	2.5900	2.6000	-1.887%	213,087	-10.000%
2026-09-09	2.7300	2.7400	2.6450	2.6500	-2.930%	285,129	-11.698%
2026-09-08	2.8000	2.8200	2.7100	2.7300	-2.151%	263,821	-14.286%
2026-09-04	2.8500	2.8500	2.7800	2.7900	-3.125%	243,010	-16.129%
2026-09-03	2.7900	3.0000	2.7200	2.8800	+7.463%	826,643	-18.750%
2026-09-02	2.6700	2.7650	2.6600	2.6800	-1.471%	313,575	-12.687%
2026-09-01	2.7600	2.8100	2.6750	2.7200	-1.627%	235,689	-13.971%
2026-08-31	2.8300	2.8450	2.7600	2.7650	-2.641%	236,771	-15.371%
2026-08-28	2.8300	2.8750	2.8000	2.8400	0.000%	228,975	-17.606%
2026-08-27	2.8600	2.9200	2.8250	2.8400	-0.351%	465,818	-17.606%
2026-08-26	2.8500	2.9200	2.8300	2.8500	-0.350%	171,476	-17.895%
2026-08-25	2.9000	2.9500	2.8500	2.8600	-1.038%	264,929	-18.182%
2026-08-24	2.9400	2.9400	2.8500	2.8900	-2.034%	284,577	-19.031%
2026-08-21	2.9600	3.0300	2.9200	2.9500	0.000%	362,835	-20.678%
2026-08-20	3.0300	3.0700	2.9450	2.9500	-3.595%	312,631	-20.678%
2026-08-19	3.1400	3.3100	3.0300	3.0600	+3.030%	1,093,633	-23.529%
2026-08-18	2.9500	3.0499	2.8650	2.9700	+0.678%	535,666	-21.212%
2026-08-17	2.9100	3.0800	2.8200	2.9500	+5.169%	1,363,587	-20.678%
2026-08-14	2.9900	3.0000	2.7000	2.8050	-25.200%	2,592,116	-16.578%
2026-08-13	3.7000	3.8400	3.6100	3.7500	+1.626%	1,082,937	-37.600%
2026-08-12	3.8000	3.8300	3.6400	3.6900	-2.122%	427,972	-36.585%
2026-08-11	3.7800	3.8300	3.7040	3.7700	+0.266%	230,588	-37.931%
2026-08-10	3.9100	3.9600	3.7500	3.7600	-4.326%	221,048	-37.766%
2026-08-07	3.8000	3.9700	3.7550	3.9300	+3.694%	183,207	-40.458%
2026-08-06	3.8600	3.8600	3.7600	3.7900	-0.655%	131,438	-38.259%
2026-08-05	3.9400	3.9400	3.8000	3.8150	-1.675%	121,948	-38.663%
2026-08-04	3.7600	3.9200	3.7600	3.8800	+2.375%	219,072	-39.691%
2026-08-03	3.6100	3.8150	3.6100	3.7900	+4.986%	208,867	-38.259%
2026-07-31	3.6500	3.7250	3.6000	3.6100	-1.902%	122,227	-35.180%
2026-07-30	3.7100	3.7650	3.6550	3.6800	-0.942%	155,860	-36.413%
2026-07-29	3.6500	3.7700	3.5910	3.7150	+2.060%	165,843	-37.012%
2026-07-28	3.6800	3.7254	3.6200	3.6400	+0.275%	106,658	-35.714%
2026-07-27	3.6400	3.7100	3.6250	3.6300	0.000%	133,428	-35.537%
2026-07-24	3.6900	3.7400	3.5900	3.6300	-1.090%	144,831	-35.537%
2026-07-23	3.6600	3.7200	3.6100	3.6700	-1.344%	236,865	-36.240%
2026-07-22	3.7800	3.8300	3.6450	3.7200	-2.872%	302,966	-37.097%
2026-07-21	3.8100	3.9000	3.8000	3.8300	-0.519%	215,796	-38.903%
2026-07-20	3.7100	3.8700	3.7100	3.8500	+3.217%	257,608	-39.221%
2026-07-17	3.7000	3.7750	3.6600	3.7300	-0.533%	240,677	-37.265%
2026-07-16	3.9600	4.0150	3.7400	3.7500	-5.542%	283,907	-37.600%
2026-07-15	4.0800	4.2000	3.8950	3.9700	-2.696%	327,559	-41.058%
2026-07-14	4.0800	4.2200	4.0502	4.0800	-0.488%	332,667	-42.647%
2026-07-13	4.1100	4.1750	4.0500	4.1000	-0.726%	180,035	-42.927%
2026-07-10	4.1500	4.1800	4.0400	4.1300	0.000%	201,310	-43.341%
2026-07-09	4.1500	4.1800	4.0800	4.1300	-0.959%	167,626	-43.341%
2026-07-08	4.2000	4.2400	4.1500	4.1700	-2.113%	207,097	-43.885%
2026-07-07	4.2500	4.3600	4.2400	4.2600	+0.948%	259,592	-45.070%
2026-07-06	4.1600	4.2700	4.1400	4.2200	+1.932%	144,644	-44.550%
2026-07-02	4.1700	4.2400	4.1200	4.1400	-0.600%	184,526	-43.478%
2026-07-01	4.1000	4.2200	4.1000	4.1650	+1.585%	167,189	-43.818%
2026-06-30	4.2600	4.2800	4.0850	4.1000	-4.206%	221,769	-42.927%
2026-06-29	4.3500	4.4200	4.2500	4.2800	-1.609%	270,694	-45.327%
2026-06-26	4.0200	4.3756	4.0200	4.3500	+7.407%	2,345,484	-46.207%
2026-06-25	4.1200	4.2010	4.0350	4.0500	-1.460%	277,713	-42.222%
2026-06-24	4.1900	4.2400	4.0800	4.1100	-2.375%	209,056	-43.066%
2026-06-23	4.1300	4.3499	4.1300	4.2100	+1.937%	392,221	-44.418%
2026-06-22	4.1000	4.2656	4.0200	4.1300	+0.978%	257,894	-43.341%
2026-06-18	4.1400	4.2100	4.0400	4.0900	-1.208%	256,121	-42.787%
2026-06-17	4.1700	4.2750	4.1400	4.1400	-0.719%	134,502	-43.478%
2026-06-16	4.1500	4.2400	4.0000	4.1700	+0.482%	505,704	-43.885%
2026-06-15	4.1200	4.3300	4.1200	4.1500	+1.467%	351,999	-43.614%
2026-06-12	4.0400	4.1750	4.0000	4.0900	+0.988%	427,869	-42.787%
2026-06-11	4.0400	4.1000	3.9754	4.0500	-0.491%	423,106	-42.222%
2026-06-10	4.0200	4.2000	4.0200	4.0700	-0.245%	237,299	-42.506%
2026-06-09	4.1600	4.3100	3.9500	4.0800	-1.923%	469,858	-42.647%
2026-06-08	4.1500	4.2500	4.0400	4.1600	+0.971%	430,851	-43.750%
2026-06-05	4.3300	4.3500	4.1200	4.1200	-5.069%	328,341	-43.204%
2026-06-04	4.1600	4.4200	4.1500	4.3400	+3.828%	350,782	-46.083%
2026-06-03	4.2650	4.3600	4.0950	4.1800	-3.241%	508,476	-44.019%
2026-06-02	4.3000	4.3700	4.1500	4.3200	-0.231%	683,905	-45.833%
2026-06-01	4.5000	4.5300	4.3050	4.3300	-2.036%	455,541	-45.958%
2026-05-29	4.3100	4.5100	4.2500	4.4200	+2.791%	483,307	-47.059%
2026-05-28	4.1700	4.3400	4.1200	4.3000	+2.625%	412,123	-45.581%
2026-05-27	4.2000	4.2200	4.0700	4.1900	-1.179%	791,116	-44.153%
2026-05-26	4.4700	4.5600	4.2000	4.2400	-3.855%	650,374	-44.811%
2026-05-22	4.2100	4.4620	4.2100	4.4100	+4.009%	531,157	-46.939%
2026-05-21	4.2600	4.3200	4.1600	4.2400	-1.852%	345,430	-44.811%
2026-05-20	4.1700	4.3400	4.0600	4.3200	+1.887%	321,474	-45.833%
2026-05-19	4.2500	4.3844	4.1600	4.2400	-0.935%	356,092	-44.811%
2026-05-18	4.0900	4.3800	4.0220	4.2800	+3.382%	578,477	-45.327%
2026-05-15	4.4900	4.4900	4.1000	4.1400	-9.409%	1,005,286	-43.478%
2026-05-14	4.4700	4.7800	4.3800	4.5700	+2.697%	1,405,522	-48.796%
2026-05-13	6.0200	6.0200	4.0600	4.4500	-38.366%	4,095,748	-47.416%
2026-05-12	7.3200	7.4388	7.1200	7.2200	-1.769%	364,129	-67.590%
2026-05-11	7.4000	7.6092	7.3000	7.3500	-0.407%	381,199	-68.163%
2026-05-08	7.7200	7.7200	7.3500	7.3800	-5.019%	411,136	-68.293%
2026-05-07	7.8400	7.8900	7.5300	7.7700	+0.388%	250,365	-69.884%
2026-05-06	8.1000	8.1800	7.6400	7.7400	-4.208%	426,934	-69.767%
2026-05-05	7.9000	8.2253	7.8900	8.0800	+2.668%	367,637	-71.040%
2026-05-04	8.1200	8.2746	7.8400	7.8700	-2.719%	432,924	-70.267%
2026-05-01	8.1200	8.2900	7.9800	8.0900	+1.252%	344,669	-71.075%
2026-04-30	7.9300	8.0450	7.7800	7.9900	+0.125%	287,881	-70.713%
2026-04-29	8.0900	8.0900	7.7500	7.9800	-1.966%	231,797	-70.677%
2026-04-28	7.9300	8.2500	7.9100	8.1400	+2.648%	366,041	-71.253%
2026-04-27	7.9550	8.4700	7.8100	7.9300	-1.491%	516,752	-70.492%
2026-04-24	8.6700	8.6850	7.9904	8.0500	-6.936%	720,389	-70.932%
2026-04-23	8.9300	9.0199	8.6400	8.6500	-3.782%	260,592	-72.948%
2026-04-22	8.8100	9.0800	8.7200	8.9900	+3.452%	379,733	-73.971%
2026-04-21	8.5900	8.9000	8.4900	8.6900	+1.519%	517,299	-73.072%
2026-04-20	8.3200	8.6800	8.3000	8.5600	+0.824%	285,584	-72.664%
2026-04-17	8.3300	8.5900	8.3100	8.4900	+2.785%	305,932	-72.438%
2026-04-16	8.1600	8.4800	8.1500	8.2600	+1.102%	277,640	-71.671%
2026-04-15	8.4800	8.4800	8.1500	8.1700	-3.314%	282,046	-71.359%
2026-04-14	8.3600	8.5650	8.3200	8.4500	+2.798%	719,875	-72.308%
2026-04-13	7.6000	8.2500	7.5000	8.2200	+8.158%	380,370	-71.533%
2026-04-10	7.8400	8.0000	7.5900	7.6000	-3.308%	245,323	-69.211%
2026-04-09	7.8700	7.9300	7.5800	7.8600	+0.383%	296,469	-70.229%
2026-04-08	8.2800	8.4800	7.7502	7.8300	-1.757%	365,671	-70.115%
2026-04-07	7.6500	8.3400	7.3603	7.9700	+3.372%	737,303	-70.640%
2026-04-06	7.7900	7.7900	7.0200	7.7100	-1.280%	508,730	-69.650%
2026-04-02	7.3800	7.9900	7.2901	7.8100	+3.718%	584,861	-70.038%
2026-04-01	7.0000	7.7284	6.9362	7.5300	+7.725%	997,680	-68.924%
2026-03-31	6.4200	6.9900	6.2500	6.9900	+8.879%	885,090	-66.524%
2026-03-30	5.1300	6.4800	5.0421	6.4200	+25.391%	2,317,759	-63.551%
2026-03-27	5.2200	5.2503	5.0600	5.1200	-3.578%	213,011	-54.297%
2026-03-26	5.4100	5.6000	5.3020	5.3100	-3.978%	151,809	-55.932%
2026-03-25	5.6400	5.8200	5.4900	5.5300	-1.250%	234,474	-57.685%
2026-03-24	5.6300	5.8300	5.4400	5.6000	-0.178%	225,137	-58.214%
2026-03-23	5.7300	5.9550	5.4750	5.6100	+1.264%	614,535	-58.289%
2026-03-20	5.7100	6.2382	5.3300	5.5400	+15.417%	2,214,360	-57.762%
2026-03-19	4.8400	4.9506	4.7400	4.8000	-1.840%	756,032	-51.250%
2026-03-18	4.9000	5.0000	4.7700	4.8900	-1.411%	138,844	-52.147%
2026-03-17	4.9800	5.1400	4.9000	4.9600	-0.201%	93,654	-52.823%
2026-03-16	4.7100	5.1800	4.7100	4.9700	+5.745%	237,179	-52.918%
2026-03-13	4.7600	4.7900	4.6101	4.7000	-0.844%	151,470	-50.213%
2026-03-12	4.7900	4.8417	4.7200	4.7400	+0.424%	132,795	-50.633%
2026-03-11	4.8400	4.8900	4.7050	4.7200	-2.277%	38,177	-50.424%
2026-03-10	4.7800	4.9000	4.7800	4.8300	+1.258%	45,070	-51.553%
2026-03-09	4.8400	4.8600	4.6800	4.7700	-1.649%	72,633	-50.943%
2026-03-06	4.9000	4.9900	4.8300	4.8500	-2.806%	68,208	-51.753%
2026-03-05	5.0800	5.2000	4.8350	4.9900	-2.157%	175,427	-53.106%
2026-03-04	4.9600	5.1900	4.9100	5.1000	+3.659%	235,372	-54.118%
2026-03-03	4.9600	5.0100	4.8400	4.9200	-2.574%	118,802	-52.439%
2026-03-02	4.8100	5.1150	4.8100	5.0500	+3.909%	82,816	-53.663%
2026-02-27	4.9000	4.9288	4.8000	4.8600	-1.220%	57,049	-51.852%
2026-02-26	4.8800	4.9800	4.7800	4.9200	-0.405%	54,698	-52.439%
2026-02-25	4.8400	4.9450	4.7000	4.9400	+4.440%	49,874	-52.632%
2026-02-24	4.6800	4.8050	4.6605	4.7300	+1.720%	48,278	-50.529%
2026-02-23	4.8300	4.8450	4.6500	4.6500	-4.713%	90,582	-49.677%
2026-02-20	4.9100	5.0399	4.8404	4.8800	-1.215%	77,458	-52.049%
2026-02-19	4.8500	4.9880	4.8500	4.9400	+1.646%	64,219	-52.632%
2026-02-18	4.8200	5.0200	4.7950	4.8600	+0.621%	100,792	-51.852%
2026-02-17	4.9000	4.9800	4.7100	4.8300	-1.429%	76,140	-51.553%
2026-02-13	4.8200	5.0202	4.8200	4.9000	+1.660%	127,309	-52.245%
2026-02-12	4.8100	4.9550	4.7150	4.8200	+1.261%	150,146	-51.452%
2026-02-11	5.0900	5.0900	4.5500	4.7600	-6.667%	329,764	-50.840%
2026-02-10	5.1700	5.2575	5.0100	5.1000	-0.391%	85,176	-54.118%
2026-02-09	4.9700	5.1700	4.9400	5.1200	+3.644%	156,556	-54.297%
2026-02-06	4.8100	5.0387	4.8000	4.9400	+3.782%	219,451	-52.632%
2026-02-05	4.8100	4.8800	4.7200	4.7600	-1.653%	296,236	-50.840%
2026-02-04	5.1600	5.4300	4.7600	4.8400	-7.634%	297,021	-51.653%
2026-02-03	5.5400	5.6355	5.0301	5.2400	-5.244%	501,207	-55.344%
2026-02-02	5.6000	5.7750	5.5250	5.5300	-2.641%	102,929	-57.685%
2026-01-30	5.9500	5.9607	5.5701	5.6800	-5.491%	205,966	-58.803%
2026-01-29	6.0200	6.0900	5.9050	6.0100	-0.249%	137,198	-61.065%
2026-01-28	6.1500	6.1500	5.9200	6.0250	-1.873%	115,773	-61.162%
2026-01-27	6.0800	6.1500	6.0300	6.1400	+0.987%	38,067	-61.889%
2026-01-26	6.0400	6.1000	6.0000	6.0800	+1.165%	54,339	-61.513%
2026-01-23	6.0200	6.0750	5.9700	6.0100	-0.825%	122,661	-61.065%
2026-01-22	6.0100	6.1400	5.9990	6.0600	+0.832%	49,687	-61.386%
2026-01-21	6.0000	6.0499	5.8800	6.0100	+0.167%	125,276	-61.065%
2026-01-20	5.9000	6.0000	5.8700	6.0000	+1.351%	226,369	-61.000%
2026-01-16	6.0700	6.1300	5.9100	5.9200	-2.149%	139,833	-60.473%
2026-01-15	6.0200	6.1700	6.0200	6.0500	+0.332%	91,955	-61.322%
2026-01-14	6.2900	6.4100	5.9700	6.0300	-4.739%	200,907	-61.194%
2026-01-13	6.5000	6.5200	6.2500	6.3300	-2.315%	87,340	-63.033%
2026-01-12	6.4600	6.5352	6.2900	6.4800	-0.308%	103,372	-63.889%
2026-01-09	6.3200	6.5200	6.2600	6.5000	+2.686%	88,444	-64.000%
2026-01-08	6.3100	6.3700	6.2700	6.3300	-0.472%	60,585	-63.033%
2026-01-07	6.3400	6.5100	6.1600	6.3600	+0.157%	104,126	-63.208%
2026-01-06	6.3600	6.4487	6.2901	6.3500	-0.314%	65,020	-63.150%
2026-01-05	6.6700	6.7402	6.3000	6.3700	-3.631%	229,190	-63.265%
2026-01-02	6.5400	6.9800	6.3800	6.6100	-1.048%	139,832	-64.599%
2025-12-31	6.7800	6.8400	6.5400	6.6800	-0.595%	77,043	-64.970%
2025-12-30	6.6900	6.9200	6.5700	6.7200	+0.599%	145,625	-65.179%
2025-12-29	6.5800	6.7000	6.3600	6.6800	+0.300%	125,246	-64.970%
2025-12-26	6.5600	6.7300	6.5600	6.6600	+0.604%	69,303	-64.865%
2025-12-24	6.8000	6.8000	6.6100	6.6200	-2.647%	31,171	-64.653%
2025-12-23	6.6800	6.8800	6.6000	6.8000	+1.341%	122,155	-65.588%
2025-12-22	6.9100	6.9732	6.6500	6.7100	-2.612%	151,766	-65.127%
2025-12-19	7.1300	7.1350	6.7600	6.8900	-2.684%	188,346	-66.038%
2025-12-18	6.8400	7.1100	6.7900	7.0800	+5.279%	99,426	-66.949%
2025-12-17	6.8500	6.9500	6.6500	6.7250	-2.958%	118,778	-65.204%
2025-12-16	6.3500	7.0570	6.3400	6.9300	+9.826%	239,279	-66.234%
2025-12-15	6.6100	6.7782	6.2500	6.3100	-5.113%	157,857	-62.916%
2025-12-12	6.6000	6.8200	6.5119	6.6500	+1.064%	134,482	-64.812%
2025-12-11	6.5400	6.6700	6.3601	6.5800	-0.152%	91,668	-64.438%
2025-12-10	6.5000	6.6900	6.2698	6.5900	+0.611%	196,504	-64.492%
2025-12-09	6.5000	6.5900	6.1401	6.5500	-0.152%	133,148	-64.275%
2025-12-08	6.4300	6.6400	6.3380	6.5600	+2.821%	171,709	-64.329%
2025-12-05	6.4000	6.4500	6.1000	6.3800	-1.085%	130,717	-63.323%
2025-12-04	6.1400	6.4900	6.0900	6.4500	+4.878%	149,283	-63.721%
2025-12-03	6.1500	6.1800	5.9100	6.1500	-0.162%	141,876	-61.951%
2025-12-02	6.1100	6.2600	6.0960	6.1600	+1.987%	119,950	-62.013%
2025-12-01	6.1400	6.2600	6.0000	6.0400	-4.581%	114,884	-61.258%
2025-11-28	6.1700	6.3900	6.1600	6.3300	+4.112%	113,288	-63.033%
2025-11-26	6.4500	6.4500	5.9750	6.0800	-5.443%	244,698	-61.513%
2025-11-25	6.1900	6.5598	6.0452	6.4300	+4.214%	217,089	-63.608%
2025-11-24	6.3700	6.3867	5.9400	6.1700	-3.292%	476,525	-62.075%
2025-11-21	6.8500	7.0800	6.3300	6.3800	-9.246%	660,488	-63.323%
2025-11-20	7.2400	7.4780	6.9600	7.0300	-1.403%	483,724	-66.714%
2025-11-19	6.9200	7.2906	6.8000	7.1300	+5.944%	925,324	-67.181%
2025-11-18	6.1600	6.8492	5.9601	6.7300	+8.724%	1,640,413	-65.230%
2025-11-17	5.8700	6.2700	5.6300	6.1900	+5.812%	469,439	-62.197%
2025-11-14	6.0700	6.4500	5.5700	5.8500	-5.340%	1,011,027	-60.000%
2025-11-13	5.6500	6.9500	5.5950	6.1800	+37.946%	11,196,460	-62.136%
2025-11-12	4.4800	4.6200	4.4000	4.4800	-0.444%	189,309	-47.768%
2025-11-11	4.5000	4.5648	4.3600	4.5000	-0.442%	49,564	-48.000%
2025-11-10	4.5100	4.5999	4.4000	4.5200	+4.630%	85,276	-48.230%
2025-11-07	4.0900	4.4000	4.0000	4.3200	+4.600%	122,724	-45.833%
2025-11-06	4.3900	4.4000	4.1200	4.1300	-5.708%	95,224	-43.341%
2025-11-05	4.3600	4.4800	4.3200	4.3800	+0.229%	46,134	-46.575%
2025-11-04	4.5400	4.6510	4.3500	4.3700	-5.206%	85,228	-46.453%
2025-11-03	4.6100	4.7200	4.5805	4.6100	+0.436%	68,539	-49.241%
2025-10-31	4.6000	4.7558	4.5700	4.5900	+0.218%	43,356	-49.020%
2025-10-30	4.5300	4.6550	4.4600	4.5800	+1.104%	71,449	-48.908%
2025-10-29	4.5500	4.7471	4.4763	4.5300	-2.160%	281,684	-48.344%
2025-10-28	4.7000	4.7624	4.6200	4.6300	-1.907%	56,465	-49.460%
2025-10-27	4.8300	4.8313	4.7000	4.7200	-0.840%	66,823	-50.424%
2025-10-24	4.7200	4.8400	4.7200	4.7600	+2.146%	43,256	-50.840%
2025-10-23	4.6100	4.8250	4.5593	4.6600	+0.866%	46,538	-49.785%
2025-10-22	4.7200	4.8326	4.5300	4.6200	-2.737%	55,556	-49.351%
2025-10-21	4.8700	4.9600	4.7000	4.7500	-3.061%	68,582	-50.737%
2025-10-20	4.7400	4.9800	4.7400	4.9000	+6.987%	125,868	-52.245%
2025-10-17	4.4800	4.8100	4.4200	4.5800	+1.778%	153,032	-48.908%
2025-10-16	4.7200	4.8000	4.4600	4.5000	-4.661%	310,010	-48.000%
2025-10-15	4.8000	4.9000	4.6600	4.7200	-1.871%	98,805	-50.424%
2025-10-14	4.8800	4.9513	4.7400	4.8100	-1.636%	93,377	-51.351%
2025-10-13	4.9000	4.9500	4.7600	4.8900	+1.875%	85,411	-52.147%
2025-10-10	5.0000	5.1300	4.7600	4.8000	-3.421%	193,685	-51.250%
2025-10-09	5.0200	5.1000	4.9200	4.9700	-0.996%	163,067	-52.918%
2025-10-08	4.9900	5.0300	4.8800	5.0200	+0.601%	116,766	-53.386%
2025-10-07	4.9900	4.9900	4.8100	4.9900	+0.201%	164,644	-53.106%
2025-10-06	5.2400	5.3100	4.9300	4.9800	-4.780%	331,878	-53.012%
2025-10-03	5.1600	5.2999	5.1220	5.2300	+1.949%	84,459	-55.258%
2025-10-02	5.1000	5.1983	5.0400	5.1300	+1.584%	50,293	-54.386%
2025-10-01	5.2000	5.2000	4.9800	5.0500	-2.885%	266,799	-53.663%
2025-09-30	5.2600	5.3900	5.1200	5.2000	-1.141%	128,323	-55.000%
2025-09-29	5.4400	5.4400	5.2600	5.2600	-2.593%	70,392	-55.513%
2025-09-26	5.3800	5.5100	5.2501	5.4000	+1.124%	124,410	-56.667%
2025-09-25	5.4800	5.4800	5.2950	5.3400	-3.610%	77,439	-56.180%
2025-09-24	5.6100	5.6811	5.4100	5.5400	-1.423%	77,216	-57.762%
2025-09-23	5.7900	5.9200	5.5500	5.6200	-2.936%	112,981	-58.363%
2025-09-22	5.4500	5.7900	5.3700	5.7900	+7.024%	223,802	-59.585%
2025-09-19	5.4600	5.4600	5.3120	5.4100	-1.097%	329,838	-56.747%
2025-09-18	5.3900	5.5700	5.3500	5.4700	+2.434%	77,938	-57.221%
2025-09-17	5.3900	5.4600	5.3000	5.3400	-0.928%	94,560	-56.180%
2025-09-16	5.6000	5.6494	5.3600	5.3900	-3.578%	105,754	-56.586%
2025-09-15	5.6500	5.7050	5.5850	5.5900	-0.710%	89,564	-58.140%
2025-09-12	5.4900	5.7600	5.3800	5.6300	+2.737%	153,718	-58.437%
2025-09-11	5.3700	5.5200	5.3700	5.4800	+1.294%	88,183	-57.299%
2025-09-10	5.5900	5.7050	5.3200	5.4100	-3.565%	117,696	-56.747%
2025-09-09	5.6400	5.7500	5.5100	5.6100	+0.179%	179,732	-58.289%
2025-09-08	5.3400	5.6950	5.3400	5.6000	+4.869%	224,595	-58.214%
2025-09-05	5.2600	5.4055	5.2600	5.3400	+1.908%	100,375	-56.180%
2025-09-04	5.2900	5.3200	5.1400	5.2400	-0.945%	90,843	-55.344%
2025-09-03	5.3600	5.4000	5.2503	5.2900	-1.121%	62,166	-55.766%
2025-09-02	5.3400	5.4700	5.2170	5.3500	-1.835%	98,102	-56.262%
2025-08-29	5.4700	5.5100	5.3700	5.4500	+0.739%	122,302	-57.064%
2025-08-28	5.3300	5.5600	5.2700	5.4100	+1.692%	184,024	-56.747%
2025-08-27	5.3800	5.5298	5.2500	5.3200	-0.931%	176,587	-56.015%
2025-08-26	5.2100	5.4000	5.2100	5.3700	+2.286%	79,069	-56.425%
2025-08-25	5.3000	5.3100	5.2000	5.2500	-1.316%	84,031	-55.429%
2025-08-22	5.1500	5.3979	5.0964	5.3200	+3.301%	144,336	-56.015%
2025-08-21	5.2000	5.2500	5.0450	5.1500	-1.341%	76,314	-54.563%
2025-08-20	5.1700	5.3099	4.9400	5.2200	+0.967%	239,701	-55.172%
2025-08-19	5.5000	5.5000	5.1089	5.1700	-5.829%	200,507	-54.739%
2025-08-18	5.0200	5.5300	5.0000	5.4900	+9.363%	405,676	-57.377%
2025-08-15	4.8500	5.1400	4.6500	5.0200	+3.719%	271,550	-53.386%
2025-08-14	4.9400	4.9500	4.7100	4.8400	-2.222%	251,153	-51.653%
2025-08-13	4.9700	5.5000	4.7200	4.9500	-1.590%	363,828	-52.727%
2025-08-12	5.1000	5.1000	4.8646	5.0300	-0.396%	275,282	-53.479%
2025-08-11	4.8800	5.2500	4.8800	5.0500	+3.272%	204,433	-53.663%
2025-08-08	5.0000	5.0650	4.8900	4.8900	-2.200%	85,670	-52.147%
2025-08-07	5.1200	5.1500	4.8800	5.0000	-1.961%	98,838	-53.200%
2025-08-06	4.9900	5.1000	4.9538	5.1000	+2.410%	92,179	-54.118%
2025-08-05	5.0500	5.0600	4.8701	4.9800	-1.386%	117,067	-53.012%
2025-08-04	4.9000	5.1000	4.8314	5.0500	+4.772%	113,428	-53.663%
2025-08-01	4.8700	4.8800	4.6000	4.8200	-2.626%	257,955	-51.452%
2025-07-31	5.0200	5.0600	4.8900	4.9500	-1.590%	224,891	-52.727%
2025-07-30	5.0900	5.1500	5.0200	5.0300	-1.373%	106,588	-53.479%
2025-07-29	5.1800	5.2350	5.0300	5.1000	-1.354%	109,135	-54.118%
2025-07-28	5.1800	5.2673	5.0392	5.1700	+0.584%	163,408	-54.739%
2025-07-25	5.2000	5.2400	5.1100	5.1400	-0.388%	125,960	-54.475%
2025-07-24	5.2500	5.2800	5.1600	5.1600	-1.714%	129,435	-54.651%
2025-07-23	5.3400	5.3780	5.2000	5.2500	-1.130%	196,209	-55.429%
2025-07-22	5.5000	5.5000	5.0800	5.3100	-2.747%	272,494	-55.932%
2025-07-21	5.3100	5.7100	5.3100	5.4600	+4.398%	425,871	-57.143%
2025-07-18	5.2800	5.3300	5.1100	5.2300	-1.134%	213,925	-55.258%
2025-07-17	5.2300	5.2900	5.1200	5.2900	+2.321%	192,675	-55.766%
2025-07-16	5.1400	5.2000	5.0400	5.1700	+0.977%	207,753	-54.739%
2025-07-15	5.2800	5.2900	5.0900	5.1200	-2.476%	155,780	-54.297%
2025-07-14	5.1100	5.3600	5.1100	5.2500	+2.140%	230,064	-55.429%
2025-07-11	5.2000	5.2450	5.0600	5.1400	-1.154%	233,504	-54.475%
2025-07-10	5.1800	5.3876	5.0800	5.2000	0.000%	331,174	-55.000%
2025-07-09	5.3000	5.3000	5.1600	5.2000	-1.328%	181,154	-55.000%
2025-07-08	5.4400	5.4500	5.2000	5.2700	-3.303%	254,381	-55.598%
2025-07-07	5.3400	5.5800	5.2720	5.4500	+1.490%	364,894	-57.064%
2025-07-03	5.1700	5.4714	5.1700	5.3700	+3.868%	182,116	-56.425%
2025-07-02	5.1700	5.2200	5.0300	5.1700	0.000%	443,651	-54.739%
2025-07-01	5.3400	5.3700	5.1700	5.1700	-4.082%	312,334	-54.739%
2025-06-30	5.4800	5.5216	5.3100	5.3900	-1.463%	261,885	-56.586%
2025-06-27	5.5000	5.6600	5.3500	5.4700	+0.551%	481,875	-57.221%
2025-06-26	5.3700	5.6000	5.2100	5.4400	+1.493%	278,843	-56.985%
2025-06-25	5.5700	5.7651	5.3500	5.3600	-7.106%	498,631	-56.343%
2025-06-24	5.4500	5.9707	5.4200	5.7700	+7.050%	544,891	-59.445%
2025-06-23	5.4300	5.4300	5.1001	5.3900	+0.186%	421,091	-56.586%
2025-06-20	5.2800	5.4850	5.1500	5.3800	+2.281%	417,977	-56.506%
2025-06-18	5.2200	5.4700	5.1600	5.2600	+0.574%	213,185	-55.513%
2025-06-17	5.4400	5.6300	5.2100	5.2300	-4.388%	241,027	-55.258%
2025-06-16	5.4500	5.6000	5.4001	5.4700	+0.737%	344,134	-57.221%
2025-06-13	5.1700	5.4300	5.0800	5.4300	+3.429%	260,779	-56.906%
2025-06-12	5.2700	5.4200	5.1600	5.2500	-2.052%	379,699	-55.429%
2025-06-11	5.6500	5.7500	5.2200	5.3600	-5.800%	847,798	-56.343%
2025-06-10	6.2000	6.3500	5.6500	5.6900	-6.260%	964,848	-58.875%
2025-06-09	5.9800	6.4880	5.9409	6.0700	+2.189%	1,009,526	-61.450%
2025-06-06	5.4700	6.1550	5.4000	5.9400	+8.394%	725,989	-60.606%
2025-06-05	5.5300	5.7700	5.4100	5.4800	-0.904%	231,265	-57.299%
2025-06-04	5.4500	5.5895	5.2500	5.5300	+3.558%	546,367	-57.685%
2025-06-03	5.5900	5.7894	5.3200	5.3400	-4.982%	316,747	-56.180%
2025-06-02	5.1400	5.8050	5.1186	5.6200	+10.413%	675,466	-58.363%
2025-05-30	4.9400	5.1800	4.6400	5.0900	+3.878%	594,966	-54.028%
2025-05-29	5.0700	5.2300	4.8200	4.9000	-1.010%	340,844	-52.245%
2025-05-28	5.1700	5.2700	4.8000	4.9500	-4.808%	514,367	-52.727%
2025-05-27	4.8200	5.4600	4.8000	5.2000	+13.290%	1,413,072	-55.000%
2025-05-23	3.8800	4.7799	3.6699	4.5900	+17.692%	1,092,443	-49.020%
2025-05-22	4.2500	4.4500	3.7700	3.9000	-8.019%	662,303	-40.000%
2025-05-21	4.2500	4.7700	4.0600	4.2400	+7.071%	2,158,541	-44.811%
2025-05-20	3.8300	4.3085	3.6900	3.9600	+19.637%	2,244,895	-40.909%
2025-05-19	3.3000	3.3480	3.1800	3.3100	-2.071%	61,207	-29.305%
2025-05-16	3.1000	3.4400	3.0900	3.3800	+8.682%	321,778	-30.769%
2025-05-15	3.2100	3.4600	3.0000	3.1100	-1.582%	225,945	-24.759%
2025-05-14	3.1400	3.2500	2.9012	3.1600	+5.333%	221,008	-25.949%
2025-05-13	2.7800	3.0600	2.7800	3.0000	+7.914%	143,533	-22.000%
2025-05-12	2.9900	3.0500	2.7700	2.7800	-1.767%	227,655	-15.827%
2025-05-09	2.7900	2.8600	2.6900	2.8300	+1.434%	50,538	-17.314%
2025-05-08	2.7500	2.7900	2.6201	2.7900	+5.283%	67,909	-16.129%
2025-05-07	2.6300	2.6700	2.6000	2.6500	+1.145%	24,663	-11.698%
2025-05-06	2.5495	2.7381	2.4700	2.6200	+0.769%	29,276	-10.687%
2025-05-05	2.6600	2.7400	2.5602	2.6000	-3.597%	55,981	-10.000%
2025-05-02	2.6100	2.8695	2.6050	2.6970	+1.011%	84,125	-13.237%
2025-05-01	2.6948	2.7300	2.6200	2.6700	+0.376%	21,617	-12.360%
2025-04-30	2.5100	2.7150	2.5100	2.6600	+5.138%	46,323	-12.030%
2025-04-29	2.5000	2.6900	2.4700	2.5300	-0.394%	53,843	-7.510%
2025-04-28	2.5800	2.5900	2.5100	2.5400	-2.308%	24,784	-7.874%
2025-04-25	2.6500	2.8400	2.5600	2.6000	-1.887%	158,390	-10.000%
2025-04-24	2.5900	2.6800	2.5796	2.6500	+3.113%	21,878	-11.698%
2025-04-23	2.4900	2.6000	2.3700	2.5700	+7.083%	59,303	-8.949%
2025-04-22	2.3300	2.4143	2.3100	2.4000	+4.348%	31,424	-2.500%
2025-04-21	2.3900	2.4500	2.3000	2.3000	-5.350%	43,699	+1.739%
2025-04-17	2.4000	2.4527	2.3500	2.4300	+2.101%	17,834	-3.704%
2025-04-16	2.4000	2.5390	2.3800	2.3800	-2.058%	21,904	-1.681%
2025-04-15	2.4000	2.5150	2.4000	2.4300	+0.830%	50,535	-3.704%
2025-04-14	2.4000	2.4300	2.3350	2.4100	+2.119%	23,587	-2.905%
2025-04-11	2.3700	2.3800	2.2800	2.3600	0.000%	63,870	-0.847%
2025-04-10	2.6000	2.6805	2.3500	2.3600	-7.451%	38,629	-0.847%
2025-04-09	2.2500	2.6100	2.1700	2.5500	+12.335%	121,992	-8.235%
2025-04-08	2.4900	2.6699	2.2700	2.2700	-5.417%	54,511	+3.084%