Dark

INSE
Inspired Entertainment, Inc.
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

3.27USD-18.045%(-0.72)1,610,018

3.27Bid 3.30Ask 0.03Spread

Pre-market

0.00USD-100.000%(-3.99)0

After-hours

Sep 29, 2026 4:26:30 PM EDT

3.29USD+0.612%(+0.02)2,103

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	3.9100	3.9800	3.2000	3.2700	-18.045%	1,610,018	0.000%
2026-09-28	4.5300	4.5300	3.9175	3.9900	-12.691%	695,746	-18.045%
2026-09-25	4.5900	4.7200	4.5200	4.5700	-0.868%	171,183	-28.446%
2026-09-24	4.5100	4.6200	4.4000	4.6100	+2.217%	231,024	-29.067%
2026-09-23	4.5100	4.5300	4.3400	4.5100	-0.111%	243,303	-27.494%
2026-09-22	4.5700	4.6700	4.4900	4.5150	-0.551%	464,657	-27.575%
2026-09-21	4.5800	4.5800	4.4200	4.5400	-0.873%	295,443	-27.974%
2026-09-18	4.7700	4.8850	4.5600	4.5800	-4.384%	497,967	-28.603%
2026-09-17	4.9600	5.0300	4.6600	4.7900	-2.444%	275,119	-31.733%
2026-09-16	5.0100	5.0100	4.7700	4.9100	-1.996%	290,023	-33.401%
2026-09-15	5.1800	5.1800	4.9900	5.0100	-3.468%	165,745	-34.731%
2026-09-14	5.0700	5.1950	4.9400	5.1900	+1.765%	313,996	-36.994%
2026-09-11	5.3400	5.3400	4.7950	5.1000	-3.226%	413,057	-35.882%
2026-09-10	5.3500	5.4500	5.2400	5.2700	-1.862%	160,029	-37.951%
2026-09-09	5.4500	5.4500	5.3350	5.3700	-1.468%	101,508	-39.106%
2026-09-08	5.5500	5.6600	5.4000	5.4500	-2.504%	79,467	-40.000%
2026-09-04	5.5700	5.6300	5.5400	5.5900	0.000%	87,192	-41.503%
2026-09-03	5.7000	5.7000	5.4900	5.5900	-0.534%	79,875	-41.503%
2026-09-02	5.5000	5.6400	5.3500	5.6200	+3.119%	198,479	-41.815%
2026-09-01	5.8200	6.2200	5.3700	5.4500	-6.518%	173,727	-40.000%
2026-08-31	5.9300	6.0400	5.7500	5.8300	-1.686%	112,712	-43.911%
2026-08-28	5.9300	5.9900	5.8400	5.9300	+1.022%	80,922	-44.857%
2026-08-27	5.8500	5.9700	5.8000	5.8700	+0.342%	99,346	-44.293%
2026-08-26	6.0300	6.0400	5.7900	5.8500	-2.662%	110,965	-44.103%
2026-08-25	6.0900	6.1000	5.9800	6.0100	-0.332%	73,655	-45.591%
2026-08-24	6.0800	6.1500	6.0000	6.0300	-0.822%	52,996	-45.771%
2026-08-21	5.9600	6.2000	5.8901	6.0800	+3.051%	105,616	-46.217%
2026-08-20	6.0000	6.1137	5.8700	5.9000	-2.318%	1,372,109	-44.576%
2026-08-19	6.0600	6.1150	5.9750	6.0400	+1.513%	173,886	-45.861%
2026-08-18	6.0300	6.0700	5.9000	5.9500	-1.327%	108,717	-45.042%
2026-08-17	6.2100	6.2100	5.9105	6.0300	-3.055%	265,993	-45.771%
2026-08-14	6.2400	6.4167	6.1000	6.2200	-0.161%	92,856	-47.428%
2026-08-13	6.1900	6.2900	6.1250	6.2300	+0.809%	82,873	-47.512%
2026-08-12	6.2300	6.4000	6.1500	6.1800	-0.803%	147,751	-47.087%
2026-08-11	6.1200	6.3050	5.9500	6.2300	+1.964%	190,504	-47.512%
2026-08-10	6.5500	6.5800	6.1000	6.1100	-8.120%	229,086	-46.481%
2026-08-07	6.6200	6.7100	6.4050	6.6500	+0.453%	113,334	-50.827%
2026-08-06	6.9900	6.9900	6.4927	6.6200	-4.748%	147,726	-50.604%
2026-08-05	6.8800	7.0000	6.7750	6.9500	+1.164%	132,142	-52.950%
2026-08-04	6.9200	7.0300	6.8200	6.8700	+0.292%	178,855	-52.402%
2026-08-03	6.8800	7.0000	6.7600	6.8500	-0.436%	151,478	-52.263%
2026-07-31	6.8300	6.8900	6.4821	6.8800	+0.732%	71,279	-52.471%
2026-07-30	6.9200	7.0100	6.7701	6.8300	-0.437%	49,581	-52.123%
2026-07-29	7.0300	7.1300	6.8250	6.8600	-2.557%	116,973	-52.332%
2026-07-28	7.1300	7.2800	6.9000	7.0400	-0.845%	194,905	-53.551%
2026-07-27	6.7300	7.1300	6.7300	7.1000	+6.928%	74,090	-53.944%
2026-07-24	6.6300	6.8376	6.5800	6.6400	+1.065%	110,307	-50.753%
2026-07-23	6.6600	6.8500	6.4300	6.5700	-3.097%	130,205	-50.228%
2026-07-22	6.5700	6.8250	6.5000	6.7800	+3.354%	88,923	-51.770%
2026-07-21	6.5200	6.7300	6.5200	6.5600	+0.459%	84,344	-50.152%
2026-07-20	6.5300	6.6150	6.3900	6.5300	+0.153%	122,659	-49.923%
2026-07-17	6.6200	6.7900	6.4400	6.5200	-3.120%	152,590	-49.847%
2026-07-16	7.0500	7.1600	6.7100	6.7300	-4.674%	118,174	-51.412%
2026-07-15	7.0100	7.3200	7.0100	7.0600	+0.713%	78,318	-53.683%
2026-07-14	7.3300	7.4200	6.9800	7.0100	-3.841%	103,272	-53.352%
2026-07-13	7.2800	7.5300	7.2300	7.2900	+0.830%	101,549	-55.144%
2026-07-10	7.0900	7.3200	6.6700	7.2300	+1.975%	102,969	-54.772%
2026-07-09	7.1500	7.2900	6.9200	7.0900	-0.421%	238,057	-53.879%
2026-07-08	7.3900	7.4500	7.1000	7.1200	-5.445%	107,817	-54.073%
2026-07-07	7.3600	7.5600	7.3100	7.5300	+3.292%	116,887	-56.574%
2026-07-06	7.8500	7.8600	7.1301	7.2900	-7.487%	161,095	-55.144%
2026-07-02	7.8100	8.0000	7.5700	7.8800	+1.677%	168,017	-58.503%
2026-07-01	8.2100	8.3300	7.7100	7.7500	-6.061%	132,409	-57.806%
2026-06-30	8.0800	8.2600	7.9300	8.2500	+2.357%	244,149	-60.364%
2026-06-29	8.1300	8.1950	7.8100	8.0600	-0.861%	137,756	-59.429%
2026-06-26	8.1000	8.4350	7.9250	8.1300	+0.123%	668,039	-59.779%
2026-06-25	8.0500	8.1500	7.8300	8.1200	+0.870%	87,617	-59.729%
2026-06-24	7.8000	8.1500	7.8000	8.0500	+4.140%	117,609	-59.379%
2026-06-23	7.7300	7.9400	7.7100	7.7300	-0.129%	117,601	-57.697%
2026-06-22	8.0000	8.0700	7.7300	7.7400	-3.250%	76,549	-57.752%
2026-06-18	7.9400	8.2000	7.9400	8.0000	0.000%	161,594	-59.125%
2026-06-17	8.1300	8.2400	7.9600	8.0000	-1.599%	117,274	-59.125%
2026-06-16	8.0300	8.2700	7.7300	8.1300	+0.247%	58,676	-59.779%
2026-06-15	8.3300	8.5300	8.0400	8.1100	-2.289%	109,533	-59.679%
2026-06-12	8.2600	8.3500	8.1830	8.3000	+1.467%	118,430	-60.602%
2026-06-11	8.0900	8.2400	8.0800	8.1800	+2.122%	113,166	-60.024%
2026-06-10	8.2400	8.3416	8.0000	8.0100	-2.078%	170,726	-59.176%
2026-06-09	7.8100	8.3200	7.7650	8.1800	+4.872%	192,274	-60.024%
2026-06-08	7.5400	7.9750	7.5300	7.8000	+4.418%	172,447	-58.077%
2026-06-05	7.7300	7.8250	7.3600	7.4700	-3.364%	117,748	-56.225%
2026-06-04	7.5300	7.7500	7.4800	7.7300	+4.038%	134,495	-57.697%
2026-06-03	7.7600	7.8650	7.4200	7.4300	-6.068%	112,653	-55.989%
2026-06-02	7.8600	8.1800	7.8500	7.9100	-0.252%	70,669	-58.660%
2026-06-01	7.5400	7.9900	7.5400	7.9300	+2.987%	124,700	-58.764%
2026-05-29	7.6000	7.8700	7.4500	7.7000	+1.050%	114,528	-57.532%
2026-05-28	7.7300	7.8100	7.4900	7.6200	-1.423%	193,887	-57.087%
2026-05-27	7.3700	7.7500	7.1200	7.7300	+5.601%	83,497	-57.697%
2026-05-26	7.1000	7.4800	7.0700	7.3200	+3.977%	117,665	-55.328%
2026-05-22	7.2000	7.3100	6.9950	7.0400	-2.222%	66,855	-53.551%
2026-05-21	7.1200	7.2500	6.9450	7.2000	+0.139%	68,348	-54.583%
2026-05-20	7.1800	7.3300	7.1100	7.1900	-0.691%	88,959	-54.520%
2026-05-19	7.3600	7.5800	7.1700	7.2400	-2.949%	61,725	-54.834%
2026-05-18	7.4000	7.5300	7.2100	7.4600	+1.635%	95,979	-56.166%
2026-05-15	7.2100	7.3550	7.1300	7.3400	0.000%	90,073	-55.450%
2026-05-14	7.4400	7.4400	7.1750	7.3400	-0.136%	61,706	-55.450%
2026-05-13	7.2700	7.4250	7.2000	7.3500	0.000%	67,495	-55.510%
2026-05-12	7.6400	7.7000	7.3200	7.3500	-4.793%	116,066	-55.510%
2026-05-11	7.9600	7.9600	7.4105	7.7200	-3.015%	88,031	-57.642%
2026-05-08	8.0300	8.2000	7.7000	7.9600	-1.728%	150,156	-58.920%
2026-05-07	7.2700	8.2200	7.2700	8.1000	+12.500%	142,237	-59.630%
2026-05-06	7.1900	7.3850	7.0506	7.2000	+1.695%	63,444	-54.583%
2026-05-05	7.0400	7.1700	7.0200	7.0800	+1.143%	66,104	-53.814%
2026-05-04	7.2100	7.4400	6.9500	7.0000	-3.181%	82,604	-53.286%
2026-05-01	7.0500	7.2600	6.9500	7.2300	+2.991%	131,745	-54.772%
2026-04-30	6.9300	7.0400	6.7850	7.0200	+0.286%	106,759	-53.419%
2026-04-29	7.0400	7.0450	6.9100	7.0000	-1.685%	126,203	-53.286%
2026-04-28	6.9800	7.1300	6.8948	7.1200	+1.714%	47,760	-54.073%
2026-04-27	7.0100	7.3118	6.9700	7.0000	-0.568%	51,892	-53.286%
2026-04-24	6.7500	7.1000	6.6100	7.0400	+4.296%	149,233	-53.551%
2026-04-23	6.9700	7.0300	6.5600	6.7500	-2.878%	53,462	-51.556%
2026-04-22	7.0600	7.0900	6.9350	6.9500	-0.856%	120,341	-52.950%
2026-04-21	7.2900	7.3800	6.9800	7.0100	-3.973%	78,333	-53.352%
2026-04-20	7.2700	7.4800	7.2700	7.3000	-1.351%	108,506	-55.205%
2026-04-17	7.4100	7.6400	7.3100	7.4000	+2.351%	149,723	-55.811%
2026-04-16	6.8600	7.2450	6.8100	7.2300	+5.087%	92,190	-54.772%
2026-04-15	7.0100	7.1400	6.8500	6.8800	-1.854%	107,845	-52.471%
2026-04-14	6.5900	7.0100	6.5900	7.0100	+6.373%	107,476	-53.352%
2026-04-13	6.3500	6.6700	6.2100	6.5900	+2.648%	83,689	-50.379%
2026-04-10	6.8000	6.9626	6.3100	6.4200	-6.140%	137,503	-49.065%
2026-04-09	6.9900	7.0450	6.6800	6.8400	-3.253%	71,264	-52.193%
2026-04-08	7.0700	7.1800	6.8900	7.0700	+4.896%	97,371	-53.748%
2026-04-07	6.7700	6.9000	6.4600	6.7400	-1.892%	142,259	-51.484%
2026-04-06	6.8600	6.9200	6.8045	6.8700	-0.723%	53,725	-52.402%
2026-04-02	6.8300	6.9900	6.7000	6.9200	-0.575%	120,501	-52.746%
2026-04-01	7.1800	7.2400	6.9055	6.9600	-2.384%	96,294	-53.017%
2026-03-31	6.9800	7.1700	6.8550	7.1300	+2.590%	193,794	-54.137%
2026-03-30	7.3100	7.6350	6.7300	6.9500	+4.042%	289,214	-52.950%
2026-03-27	6.7900	7.0900	6.5900	6.6800	-2.766%	185,559	-51.048%
2026-03-26	6.6600	7.0100	6.4600	6.8700	+2.537%	186,660	-52.402%
2026-03-25	6.5900	6.7500	6.4800	6.7000	+3.876%	107,723	-51.194%
2026-03-24	6.3700	6.4900	6.2700	6.4500	-0.769%	127,990	-49.302%
2026-03-23	6.3600	6.5300	6.2700	6.5000	+6.383%	164,969	-49.692%
2026-03-20	6.5500	6.6900	6.1000	6.1100	-6.718%	278,248	-46.481%
2026-03-19	6.6700	6.7950	6.5200	6.5500	-2.963%	132,961	-50.076%
2026-03-18	6.9000	7.0500	6.7200	6.7500	-3.017%	200,734	-51.556%
2026-03-17	6.8700	7.1464	6.8700	6.9600	+1.903%	275,998	-53.017%
2026-03-16	6.6400	7.0400	6.5500	6.8300	+3.799%	259,269	-52.123%
2026-03-13	6.9200	6.9400	6.5200	6.5800	-4.638%	192,803	-50.304%
2026-03-12	7.0200	7.1500	6.7100	6.9000	-4.432%	228,452	-52.609%
2026-03-11	7.7900	7.7900	7.0050	7.2200	-8.608%	220,305	-54.709%
2026-03-10	7.8600	8.3700	6.9500	7.9000	-5.276%	342,995	-58.608%
2026-03-09	7.8200	8.4300	7.5200	8.3400	+4.906%	132,350	-60.791%
2026-03-06	8.3400	8.3400	7.9200	7.9500	-1.365%	103,565	-58.868%
2026-03-05	8.2900	8.3900	7.9400	8.0600	-4.276%	46,484	-59.429%
2026-03-04	8.3100	8.5000	8.2400	8.4200	+1.446%	54,180	-61.164%
2026-03-03	7.9600	8.3600	7.9415	8.3000	+0.973%	77,011	-60.602%
2026-03-02	7.9200	8.2600	7.9200	8.2200	+0.735%	48,685	-60.219%
2026-02-27	8.2300	8.3299	8.0500	8.1600	-2.275%	80,499	-59.926%
2026-02-26	8.1300	8.4700	8.1300	8.3500	+1.705%	80,359	-60.838%
2026-02-25	8.0400	8.2650	7.9400	8.2100	+2.114%	29,734	-60.171%
2026-02-24	7.9100	8.3000	7.9100	8.0400	+0.500%	30,870	-59.328%
2026-02-23	8.2600	8.3300	7.9200	8.0000	-3.962%	54,499	-59.125%
2026-02-20	8.3000	8.5376	8.3000	8.3300	-0.240%	50,939	-60.744%
2026-02-19	8.2900	8.4200	8.0700	8.3500	-0.358%	53,193	-60.838%
2026-02-18	8.3600	8.6200	8.2100	8.3800	-0.238%	54,817	-60.979%
2026-02-17	8.2300	8.4700	8.1900	8.4000	+1.695%	54,913	-61.071%
2026-02-13	8.3100	8.4100	8.1900	8.2600	-0.482%	72,474	-60.412%
2026-02-12	8.4900	8.5000	8.2600	8.3000	-2.123%	126,925	-60.602%
2026-02-11	8.5600	8.7200	8.3400	8.4800	-0.935%	98,698	-61.439%
2026-02-10	8.4500	8.7450	8.4500	8.5600	+0.943%	54,132	-61.799%
2026-02-09	8.7000	8.8250	8.4400	8.4800	-2.529%	45,001	-61.439%
2026-02-06	8.5500	8.8550	8.5500	8.7000	+1.754%	80,508	-62.414%
2026-02-05	8.8300	8.9300	8.3900	8.5500	-3.171%	79,816	-61.754%
2026-02-04	8.9400	9.2000	8.7450	8.8300	-0.563%	71,608	-62.967%
2026-02-03	9.1900	9.2050	8.6400	8.8800	-3.373%	48,868	-63.176%
2026-02-02	8.9500	9.3600	8.9500	9.1900	+2.912%	56,847	-64.418%
2026-01-30	8.8100	8.9600	8.6550	8.9300	+0.676%	73,384	-63.382%
2026-01-29	8.7600	8.9100	8.5900	8.8700	+2.071%	44,571	-63.134%
2026-01-28	8.8700	9.0100	8.5100	8.6900	-1.919%	77,882	-62.371%
2026-01-27	9.1000	9.1000	8.8400	8.8600	-2.099%	40,140	-63.093%
2026-01-26	9.1000	9.2000	8.9450	9.0500	-0.440%	45,976	-63.867%
2026-01-23	9.3600	9.4250	8.9750	9.0900	-2.885%	53,004	-64.026%
2026-01-22	9.2500	9.4750	8.8473	9.3600	+1.408%	74,552	-65.064%
2026-01-21	8.9800	9.3680	8.9500	9.2300	+3.013%	71,466	-64.572%
2026-01-20	9.1900	9.2600	8.9200	8.9600	-4.579%	84,484	-63.504%
2026-01-16	9.4000	9.5700	9.2800	9.3900	-0.213%	65,455	-65.176%
2026-01-15	9.2800	9.6150	9.1722	9.4100	+2.505%	54,542	-65.250%
2026-01-14	9.5100	9.6592	9.0650	9.1800	-3.470%	102,401	-64.379%
2026-01-13	9.7700	9.9500	9.4400	9.5100	-3.157%	111,496	-65.615%
2026-01-12	9.4400	9.8900	9.3300	9.8200	+3.368%	79,692	-66.701%
2026-01-09	9.3700	9.5400	9.1200	9.5000	+1.064%	120,985	-65.579%
2026-01-08	9.2300	9.5700	9.2100	9.4000	0.000%	89,324	-65.213%
2026-01-07	9.2400	9.5350	8.9600	9.4000	+1.952%	94,466	-65.213%
2026-01-06	8.9800	9.3000	8.9800	9.2200	+0.109%	79,441	-64.534%
2026-01-05	8.9500	9.2400	8.8900	9.2100	+2.676%	94,510	-64.495%
2026-01-02	9.4700	9.4700	8.9100	8.9700	-4.167%	89,990	-63.545%
2025-12-31	9.4300	9.5550	9.2100	9.3600	-1.057%	104,809	-65.064%
2025-12-30	9.4300	9.7400	9.4200	9.4600	+0.425%	137,528	-65.433%
2025-12-29	9.4100	9.5000	9.2400	9.4200	-0.946%	91,155	-65.287%
2025-12-26	9.3100	9.6400	9.3100	9.5100	+2.148%	78,521	-65.615%
2025-12-24	9.1900	9.4000	9.1000	9.3100	+1.306%	50,874	-64.876%
2025-12-23	9.0600	9.2100	9.0300	9.1900	+0.768%	51,665	-64.418%
2025-12-22	9.1200	9.4300	9.0900	9.1200	+0.551%	122,991	-64.145%
2025-12-19	8.9900	9.2765	8.8650	9.0700	+0.666%	265,487	-63.947%
2025-12-18	9.2000	9.3400	8.9500	9.0100	-0.552%	176,417	-63.707%
2025-12-17	9.2450	9.3050	9.0364	9.0600	-0.767%	69,439	-63.907%
2025-12-16	9.0400	9.2600	9.0400	9.1300	+0.996%	60,014	-64.184%
2025-12-15	9.1100	9.1100	8.7894	9.0400	+0.444%	51,034	-63.827%
2025-12-12	9.2300	9.2546	8.9240	9.0000	-1.961%	79,679	-63.667%
2025-12-11	9.3700	9.5000	8.7966	9.1800	-1.713%	94,254	-64.379%
2025-12-10	9.0700	9.4000	8.9700	9.3400	+2.412%	161,527	-64.989%
2025-12-09	9.0100	9.2800	8.7300	9.1200	+0.885%	79,346	-64.145%
2025-12-08	8.8000	9.0700	8.7400	9.0400	+2.961%	146,479	-63.827%
2025-12-05	8.7000	9.0350	8.6900	8.7800	+1.152%	97,013	-62.756%
2025-12-04	8.7500	8.9700	8.3900	8.6800	-0.800%	161,009	-62.327%
2025-12-03	8.8400	9.1950	8.5650	8.7500	-3.208%	190,131	-62.629%
2025-12-02	9.0000	9.2100	8.8200	9.0400	+8.134%	190,267	-63.827%
2025-12-01	8.1000	8.4800	8.0100	8.3600	+1.703%	105,520	-60.885%
2025-11-28	8.1000	8.2400	7.6150	8.2200	+1.481%	99,676	-60.219%
2025-11-26	8.0000	8.2900	7.8813	8.1000	+0.496%	294,742	-59.630%
2025-11-25	7.7600	8.5000	7.6550	8.0600	+8.919%	500,939	-59.429%
2025-11-24	7.3500	7.5900	7.2900	7.4000	+0.955%	185,481	-55.811%
2025-11-21	6.9500	7.6700	6.9450	7.3300	+3.972%	666,718	-55.389%
2025-11-20	7.0000	7.1200	6.8800	7.0500	+2.620%	230,367	-53.617%
2025-11-19	7.2100	7.2100	6.8400	6.8700	-4.318%	167,333	-52.402%
2025-11-18	7.4100	7.4300	7.1700	7.1800	-3.104%	126,061	-54.457%
2025-11-17	7.7200	7.7200	7.2800	7.4100	-4.756%	84,538	-55.870%
2025-11-14	7.7500	7.9200	7.2991	7.7800	-0.512%	61,962	-57.969%
2025-11-13	8.2300	8.4200	7.7600	7.8200	-5.783%	85,135	-58.184%
2025-11-12	8.5100	8.7500	8.2450	8.3000	-2.238%	131,692	-60.602%
2025-11-11	8.3200	8.5400	8.2400	8.4900	+1.799%	107,543	-61.484%
2025-11-10	8.2200	8.5100	8.1700	8.3400	+2.583%	57,153	-60.791%
2025-11-07	8.1100	8.1800	7.8800	8.1300	+0.247%	87,764	-59.779%
2025-11-06	8.4900	8.8388	8.0207	8.1100	-5.257%	95,723	-59.679%
2025-11-05	8.0000	8.6500	8.0000	8.5600	+12.780%	209,997	-61.799%
2025-11-04	7.4300	7.6600	7.4200	7.5900	+0.663%	166,284	-56.917%
2025-11-03	7.5800	7.5800	7.4400	7.5400	-0.132%	84,567	-56.631%
2025-10-31	7.3900	7.5700	7.3485	7.5500	+2.165%	64,378	-56.689%
2025-10-30	7.6200	7.9244	7.3500	7.3900	-3.776%	62,862	-55.751%
2025-10-29	7.8500	7.9900	7.6400	7.6800	-2.290%	129,171	-57.422%
2025-10-28	8.0000	8.0700	7.8100	7.8600	-1.750%	61,026	-58.397%
2025-10-27	8.0400	8.1800	7.8900	8.0000	-0.498%	81,488	-59.125%
2025-10-24	8.0700	8.8800	7.9450	8.0400	+0.752%	79,055	-59.328%
2025-10-23	8.0300	8.0600	7.8800	7.9800	-0.125%	88,127	-59.023%
2025-10-22	7.8700	8.1100	7.8150	7.9900	+1.139%	93,200	-59.074%
2025-10-21	7.8900	8.0800	7.8442	7.9000	-0.629%	62,342	-58.608%
2025-10-20	7.8500	7.9600	7.7500	7.9500	+2.317%	70,895	-58.868%
2025-10-17	7.8500	8.1999	7.6500	7.7700	-1.396%	149,259	-57.915%
2025-10-16	8.2600	8.5768	7.8650	7.8800	-4.019%	88,452	-58.503%
2025-10-15	8.1200	8.2200	8.0600	8.2100	+1.861%	59,048	-60.171%
2025-10-14	7.9100	8.2200	7.7900	8.0600	+0.499%	109,763	-59.429%
2025-10-13	8.4200	9.0669	8.0100	8.0200	-3.023%	88,792	-59.227%
2025-10-10	8.7700	9.1089	8.2600	8.2700	-5.809%	188,141	-60.459%
2025-10-09	9.0600	9.0600	8.6601	8.7800	-3.197%	66,748	-62.756%
2025-10-08	9.1400	9.1400	8.9520	9.0700	0.000%	107,723	-63.947%
2025-10-07	9.2600	9.2800	9.0000	9.0700	-1.946%	119,380	-63.947%
2025-10-06	9.5100	9.5100	9.1650	9.2500	-2.632%	93,877	-64.649%
2025-10-03	9.3200	9.5300	9.2550	9.5000	+2.151%	81,090	-65.579%
2025-10-02	9.2400	9.4000	8.5603	9.3000	+0.541%	122,387	-64.839%
2025-10-01	9.3000	9.3451	9.1900	9.2500	-1.386%	55,865	-64.649%
2025-09-30	9.2200	9.4500	9.0950	9.3800	+1.625%	173,302	-65.139%
2025-09-29	9.1200	9.2800	9.1050	9.2300	+1.206%	104,794	-64.572%
2025-09-26	9.1500	9.3300	8.6600	9.1200	-0.437%	94,231	-64.145%
2025-09-25	9.4900	9.5000	9.1150	9.1600	-4.583%	106,180	-64.301%
2025-09-24	9.7200	9.7200	9.4200	9.6000	-0.621%	108,921	-65.938%
2025-09-23	9.6100	9.7600	9.5000	9.6600	+0.520%	116,901	-66.149%
2025-09-22	9.5600	9.6450	9.2950	9.6100	+0.418%	86,087	-65.973%
2025-09-19	9.3900	9.6500	9.2000	9.5700	+2.026%	246,753	-65.831%
2025-09-18	9.2500	9.3950	9.2200	9.3800	+2.290%	57,858	-65.139%
2025-09-17	9.2000	9.3450	9.0700	9.1700	-0.542%	81,246	-64.340%
2025-09-16	9.3600	9.3600	9.1300	9.2200	-1.285%	48,813	-64.534%
2025-09-15	9.4400	9.4400	9.2300	9.3400	-0.426%	89,203	-64.989%
2025-09-12	9.3200	9.5400	9.2492	9.3800	-0.846%	57,954	-65.139%
2025-09-11	9.3100	9.5100	9.0000	9.4600	+2.050%	94,837	-65.433%
2025-09-10	9.3000	9.3800	9.1609	9.2700	-0.215%	40,975	-64.725%
2025-09-09	9.4500	9.4500	9.1850	9.2900	-1.380%	60,806	-64.801%
2025-09-08	9.4500	9.4900	9.1800	9.4200	+0.213%	91,613	-65.287%
2025-09-05	9.3700	9.5500	9.3000	9.4000	+1.293%	69,041	-65.213%
2025-09-04	9.0900	9.3000	9.0900	9.2800	+2.541%	50,512	-64.763%
2025-09-03	9.0000	9.1300	8.9000	9.0500	-0.330%	97,505	-63.867%
2025-09-02	9.0800	9.3267	8.9250	9.0800	-2.366%	95,137	-63.987%
2025-08-29	9.6500	9.9058	9.2200	9.3000	-4.419%	89,961	-64.839%
2025-08-28	9.2500	9.8000	9.2100	9.7300	+6.455%	199,663	-66.393%
2025-08-27	8.8000	9.2750	8.7100	9.1400	+3.394%	396,539	-64.223%
2025-08-26	8.6200	8.8700	8.6200	8.8400	+2.197%	119,764	-63.009%
2025-08-25	8.5600	8.8100	8.5000	8.6500	-0.231%	82,473	-62.197%
2025-08-22	8.5200	8.7700	8.4600	8.6700	+2.482%	149,879	-62.284%
2025-08-21	8.3800	8.5800	8.2600	8.4600	+0.834%	86,622	-61.348%
2025-08-20	8.3900	8.4300	8.2600	8.3900	0.000%	93,515	-61.025%
2025-08-19	8.4400	8.5050	8.3400	8.3900	-0.474%	63,485	-61.025%
2025-08-18	8.4300	8.5000	8.3000	8.4300	+1.322%	63,931	-61.210%
2025-08-15	8.3500	8.3600	8.2100	8.3200	-0.120%	121,959	-60.697%
2025-08-14	8.4200	8.5500	8.3200	8.3300	-3.364%	80,678	-60.744%
2025-08-13	8.0600	8.6400	8.0600	8.6200	-0.462%	157,640	-62.065%
2025-08-12	8.4900	8.7700	8.4600	8.6600	+2.243%	123,446	-62.240%
2025-08-11	8.4200	8.4900	8.1800	8.4700	+0.118%	140,633	-61.393%
2025-08-08	8.5100	8.6800	8.2500	8.4600	-0.588%	216,985	-61.348%
2025-08-07	8.3500	8.6899	8.3000	8.5100	+2.778%	176,799	-61.575%
2025-08-06	8.5500	8.9100	8.2100	8.2800	-6.122%	297,212	-60.507%
2025-08-05	8.8500	8.8800	8.6900	8.8200	+0.114%	124,581	-62.925%
2025-08-04	8.7600	8.8700	8.7397	8.8100	+0.686%	117,795	-62.883%
2025-08-01	8.8500	8.9300	8.6400	8.7500	-2.886%	135,858	-62.629%
2025-07-31	9.1400	9.2991	8.9500	9.0100	-2.172%	117,268	-63.707%
2025-07-30	9.3800	9.5400	9.1000	9.2100	-1.392%	215,684	-64.495%
2025-07-29	9.4400	9.4400	9.2600	9.3400	0.000%	110,706	-64.989%
2025-07-28	9.3900	9.4400	9.3000	9.3400	-0.107%	74,773	-64.989%
2025-07-25	9.2500	9.3700	9.0650	9.3500	+1.081%	130,667	-65.027%
2025-07-24	9.4000	9.4100	9.1950	9.2500	-1.596%	152,166	-64.649%
2025-07-23	9.4600	9.5650	9.3700	9.4000	+0.106%	73,618	-65.213%
2025-07-22	9.3600	9.4600	9.3500	9.3900	+0.321%	104,063	-65.176%
2025-07-21	9.5900	9.5900	9.3500	9.3600	-1.266%	162,066	-65.064%
2025-07-18	9.7500	9.7500	8.8900	9.4800	-2.167%	132,327	-65.506%
2025-07-17	9.1600	9.7700	9.1600	9.6900	+4.757%	395,275	-66.254%
2025-07-16	9.0600	9.4200	9.0000	9.2500	+2.664%	402,922	-64.649%
2025-07-15	8.9000	9.0600	8.8550	9.0100	+1.236%	334,148	-63.707%
2025-07-14	8.8300	8.9400	8.7950	8.9000	+0.338%	209,060	-63.258%
2025-07-11	8.8300	8.9100	8.6202	8.8700	-0.894%	189,077	-63.134%
2025-07-10	8.7200	9.0900	8.6901	8.9500	+2.520%	298,583	-63.464%
2025-07-09	8.7200	9.0000	8.6650	8.7300	+0.115%	242,495	-62.543%
2025-07-08	8.4900	8.8000	8.4600	8.7200	+3.563%	258,203	-62.500%
2025-07-07	8.5700	8.8050	8.4000	8.4200	-2.207%	113,674	-61.164%
2025-07-03	8.7000	8.8200	8.4950	8.6100	+0.702%	57,734	-62.021%
2025-07-02	8.3900	8.5550	8.3400	8.5500	+1.907%	164,350	-61.754%
2025-07-01	8.1400	8.5800	8.1050	8.3900	+2.693%	252,526	-61.025%
2025-06-30	7.9800	8.2500	7.9599	8.1700	+2.638%	176,717	-59.976%
2025-06-27	7.9900	8.0100	7.8350	7.9600	+0.126%	492,297	-58.920%
2025-06-26	7.9800	8.0500	7.7100	7.9500	+0.252%	163,711	-58.868%
2025-06-25	7.6900	7.9700	7.5535	7.9300	+3.390%	156,745	-58.764%
2025-06-24	7.6200	7.8800	7.4850	7.6700	+1.187%	677,455	-57.366%
2025-06-23	7.4000	7.6300	7.2950	7.5800	+1.882%	270,671	-56.860%
2025-06-20	7.7100	7.7100	7.3700	7.4400	-2.490%	153,080	-56.048%
2025-06-18	7.5500	7.7500	7.4400	7.6300	+1.869%	160,495	-57.143%
2025-06-17	7.4400	7.7250	7.4155	7.4900	+0.067%	102,756	-56.342%
2025-06-16	7.4800	7.6095	7.4100	7.4850	+1.149%	133,008	-56.313%
2025-06-13	7.6100	8.2900	7.4000	7.4000	-4.393%	144,808	-55.811%
2025-06-12	7.9900	8.0064	7.7000	7.7400	-3.491%	44,498	-57.752%
2025-06-11	8.1600	8.2900	8.0200	8.0200	-0.620%	54,059	-59.227%
2025-06-10	7.9500	8.1600	7.9000	8.0700	+1.128%	110,114	-59.480%
2025-06-09	8.0900	8.1700	7.8800	7.9800	-1.421%	97,545	-59.023%
2025-06-06	8.1200	8.2550	8.0300	8.0950	+1.568%	76,443	-59.605%
2025-06-05	8.0400	8.1700	7.9100	7.9700	-0.994%	80,536	-58.971%
2025-06-04	8.1900	8.2400	7.9050	8.0500	-1.227%	112,216	-59.379%
2025-06-03	7.8100	8.2500	7.8000	8.1500	+5.026%	155,705	-59.877%
2025-06-02	7.8100	7.8700	7.6100	7.7600	-0.767%	138,732	-57.861%
2025-05-30	8.0400	8.0600	7.6500	7.8200	-2.978%	130,833	-58.184%
2025-05-29	8.0000	8.1100	7.7800	8.0600	+1.768%	92,093	-59.429%
2025-05-28	7.9100	8.4050	7.7700	7.9200	+0.699%	82,003	-58.712%
2025-05-27	7.7100	8.1800	7.6600	7.8650	+4.034%	163,585	-58.423%
2025-05-23	7.5600	7.7200	7.5000	7.5600	-2.577%	91,166	-56.746%
2025-05-22	7.8500	7.9600	7.7600	7.7600	-2.513%	132,766	-57.861%
2025-05-21	8.2300	8.4650	7.8550	7.9600	-5.125%	131,693	-58.920%
2025-05-20	8.2900	8.6800	8.2471	8.3900	+1.206%	147,814	-61.025%
2025-05-19	8.2000	8.3300	7.9600	8.2900	+0.121%	87,404	-60.555%
2025-05-16	8.4100	8.7461	8.2700	8.2800	-1.546%	142,273	-60.507%
2025-05-15	8.4900	8.6338	8.2700	8.4100	+0.598%	118,851	-61.118%
2025-05-14	8.4500	8.5900	8.2350	8.3600	-1.531%	85,897	-60.885%
2025-05-13	8.3400	8.5950	8.3400	8.4900	+3.917%	113,425	-61.484%
2025-05-12	8.1000	8.6490	8.1000	8.1700	+4.744%	132,170	-59.976%
2025-05-09	7.8500	8.2950	7.7300	7.8000	0.000%	134,930	-58.077%
2025-05-08	7.4700	7.9500	7.2500	7.8000	+4.418%	97,262	-58.077%
2025-05-07	7.6000	7.6300	7.4000	7.4700	-0.533%	91,776	-56.225%
2025-05-06	7.4700	7.6200	7.3200	7.5100	-1.184%	145,177	-56.458%
2025-05-05	7.7500	7.8200	7.3800	7.6000	+0.796%	167,981	-56.974%
2025-05-02	7.4200	7.7500	7.3050	7.5400	+3.146%	156,850	-56.631%
2025-05-01	7.7400	7.8300	7.2700	7.3100	-1.350%	79,885	-55.267%
2025-04-30	7.5300	7.8500	7.4000	7.4100	-3.641%	92,603	-55.870%
2025-04-29	7.4400	7.7250	7.3700	7.6900	+2.945%	188,214	-57.477%
2025-04-28	7.3200	7.5382	7.2453	7.4700	+2.049%	124,255	-56.225%
2025-04-25	7.3800	7.6900	7.2500	7.3200	-2.530%	83,936	-55.328%
2025-04-24	7.4400	7.8500	7.3400	7.5100	+1.077%	64,953	-56.458%
2025-04-23	7.7000	7.7694	7.4100	7.4300	-2.493%	55,639	-55.989%
2025-04-22	7.4800	8.2800	7.3700	7.6200	+3.815%	100,511	-57.087%
2025-04-21	7.6100	7.9150	7.2500	7.3400	-4.052%	145,088	-55.450%
2025-04-17	7.3500	7.7100	7.1900	7.6500	+4.366%	99,540	-57.255%
2025-04-16	7.2400	7.4100	7.1100	7.3300	-0.543%	83,182	-55.389%
2025-04-15	7.4000	7.4800	7.1900	7.3700	+1.796%	86,796	-55.631%
2025-04-14	7.4200	7.4287	7.0700	7.2400	-0.549%	53,076	-54.834%
2025-04-11	7.1900	7.4100	7.0700	7.2800	+1.111%	109,067	-55.082%
2025-04-10	7.7800	7.7800	6.9800	7.2000	-6.494%	117,795	-54.583%
2025-04-09	6.9400	7.8500	6.6100	7.7000	+15.097%	205,594	-57.532%