Dark

INSE
Inspired Entertainment, Inc.
stock NASDAQ

At Close

Jul 28, 2026 3:59:55 PM EDT

7.04USD-0.845%(-0.06)194,904

5.99Bid 8.04Ask 2.05Spread

Pre-market

0.00USD-100.000%(-6.64)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

7.10USD-0.281%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	7.1300	7.2800	6.9000	7.0400	-0.845%	194,905	0.000%
2026-07-27	6.7300	7.1300	6.7300	7.1000	+6.928%	74,090	-0.845%
2026-07-24	6.6300	6.8376	6.5800	6.6400	+1.065%	110,307	+6.024%
2026-07-23	6.6600	6.8500	6.4300	6.5700	-3.097%	130,205	+7.154%
2026-07-22	6.5700	6.8250	6.5000	6.7800	+3.354%	88,923	+3.835%
2026-07-21	6.5200	6.7300	6.5200	6.5600	+0.459%	84,344	+7.317%
2026-07-20	6.5300	6.6150	6.3900	6.5300	+0.153%	122,659	+7.810%
2026-07-17	6.6200	6.7900	6.4400	6.5200	-3.120%	152,590	+7.975%
2026-07-16	7.0500	7.1600	6.7100	6.7300	-4.674%	118,174	+4.606%
2026-07-15	7.0100	7.3200	7.0100	7.0600	+0.713%	78,318	-0.283%
2026-07-14	7.3300	7.4200	6.9800	7.0100	-3.841%	103,272	+0.428%
2026-07-13	7.2800	7.5300	7.2300	7.2900	+0.830%	101,549	-3.429%
2026-07-10	7.0900	7.3200	6.6700	7.2300	+1.975%	102,969	-2.628%
2026-07-09	7.1500	7.2900	6.9200	7.0900	-0.421%	238,057	-0.705%
2026-07-08	7.3900	7.4500	7.1000	7.1200	-5.445%	107,817	-1.124%
2026-07-07	7.3600	7.5600	7.3100	7.5300	+3.292%	116,887	-6.507%
2026-07-06	7.8500	7.8600	7.1301	7.2900	-7.487%	161,095	-3.429%
2026-07-02	7.8100	8.0000	7.5700	7.8800	+1.677%	168,017	-10.660%
2026-07-01	8.2100	8.3300	7.7100	7.7500	-6.061%	132,409	-9.161%
2026-06-30	8.0800	8.2600	7.9300	8.2500	+2.357%	244,149	-14.667%
2026-06-29	8.1300	8.1950	7.8100	8.0600	-0.861%	137,756	-12.655%
2026-06-26	8.1000	8.4350	7.9250	8.1300	+0.123%	668,039	-13.407%
2026-06-25	8.0500	8.1500	7.8300	8.1200	+0.870%	87,617	-13.300%
2026-06-24	7.8000	8.1500	7.8000	8.0500	+4.140%	117,609	-12.547%
2026-06-23	7.7300	7.9400	7.7100	7.7300	-0.129%	117,601	-8.926%
2026-06-22	8.0000	8.0700	7.7300	7.7400	-3.250%	76,549	-9.044%
2026-06-18	7.9400	8.2000	7.9400	8.0000	0.000%	161,594	-12.000%
2026-06-17	8.1300	8.2400	7.9600	8.0000	-1.599%	117,274	-12.000%
2026-06-16	8.0300	8.2700	7.7300	8.1300	+0.247%	58,676	-13.407%
2026-06-15	8.3300	8.5300	8.0400	8.1100	-2.289%	109,533	-13.194%
2026-06-12	8.2600	8.3500	8.1830	8.3000	+1.467%	118,430	-15.181%
2026-06-11	8.0900	8.2400	8.0800	8.1800	+2.122%	113,166	-13.936%
2026-06-10	8.2400	8.3416	8.0000	8.0100	-2.078%	170,726	-12.110%
2026-06-09	7.8100	8.3200	7.7650	8.1800	+4.872%	192,274	-13.936%
2026-06-08	7.5400	7.9750	7.5300	7.8000	+4.418%	172,447	-9.744%
2026-06-05	7.7300	7.8250	7.3600	7.4700	-3.364%	117,748	-5.756%
2026-06-04	7.5300	7.7500	7.4800	7.7300	+4.038%	134,495	-8.926%
2026-06-03	7.7600	7.8650	7.4200	7.4300	-6.068%	112,653	-5.249%
2026-06-02	7.8600	8.1800	7.8500	7.9100	-0.252%	70,669	-10.999%
2026-06-01	7.5400	7.9900	7.5400	7.9300	+2.987%	124,700	-11.223%
2026-05-29	7.6000	7.8700	7.4500	7.7000	+1.050%	114,528	-8.571%
2026-05-28	7.7300	7.8100	7.4900	7.6200	-1.423%	193,887	-7.612%
2026-05-27	7.3700	7.7500	7.1200	7.7300	+5.601%	83,497	-8.926%
2026-05-26	7.1000	7.4800	7.0700	7.3200	+3.977%	117,665	-3.825%
2026-05-22	7.2000	7.3100	6.9950	7.0400	-2.222%	66,855	0.000%
2026-05-21	7.1200	7.2500	6.9450	7.2000	+0.139%	68,348	-2.222%
2026-05-20	7.1800	7.3300	7.1100	7.1900	-0.691%	88,959	-2.086%
2026-05-19	7.3600	7.5800	7.1700	7.2400	-2.949%	61,725	-2.762%
2026-05-18	7.4000	7.5300	7.2100	7.4600	+1.635%	95,979	-5.630%
2026-05-15	7.2100	7.3550	7.1300	7.3400	0.000%	90,073	-4.087%
2026-05-14	7.4400	7.4400	7.1750	7.3400	-0.136%	61,706	-4.087%
2026-05-13	7.2700	7.4250	7.2000	7.3500	0.000%	67,495	-4.218%
2026-05-12	7.6400	7.7000	7.3200	7.3500	-4.793%	116,066	-4.218%
2026-05-11	7.9600	7.9600	7.4105	7.7200	-3.015%	88,031	-8.808%
2026-05-08	8.0300	8.2000	7.7000	7.9600	-1.728%	150,156	-11.558%
2026-05-07	7.2700	8.2200	7.2700	8.1000	+12.500%	142,237	-13.086%
2026-05-06	7.1900	7.3850	7.0506	7.2000	+1.695%	63,444	-2.222%
2026-05-05	7.0400	7.1700	7.0200	7.0800	+1.143%	66,104	-0.565%
2026-05-04	7.2100	7.4400	6.9500	7.0000	-3.181%	82,604	+0.571%
2026-05-01	7.0500	7.2600	6.9500	7.2300	+2.991%	131,745	-2.628%
2026-04-30	6.9300	7.0400	6.7850	7.0200	+0.286%	106,759	+0.285%
2026-04-29	7.0400	7.0450	6.9100	7.0000	-1.685%	126,203	+0.571%
2026-04-28	6.9800	7.1300	6.8948	7.1200	+1.714%	47,760	-1.124%
2026-04-27	7.0100	7.3118	6.9700	7.0000	-0.568%	51,892	+0.571%
2026-04-24	6.7500	7.1000	6.6100	7.0400	+4.296%	149,233	0.000%
2026-04-23	6.9700	7.0300	6.5600	6.7500	-2.878%	53,462	+4.296%
2026-04-22	7.0600	7.0900	6.9350	6.9500	-0.856%	120,341	+1.295%
2026-04-21	7.2900	7.3800	6.9800	7.0100	-3.973%	78,333	+0.428%
2026-04-20	7.2700	7.4800	7.2700	7.3000	-1.351%	108,506	-3.562%
2026-04-17	7.4100	7.6400	7.3100	7.4000	+2.351%	149,723	-4.865%
2026-04-16	6.8600	7.2450	6.8100	7.2300	+5.087%	92,190	-2.628%
2026-04-15	7.0100	7.1400	6.8500	6.8800	-1.854%	107,845	+2.326%
2026-04-14	6.5900	7.0100	6.5900	7.0100	+6.373%	107,476	+0.428%
2026-04-13	6.3500	6.6700	6.2100	6.5900	+2.648%	83,689	+6.829%
2026-04-10	6.8000	6.9626	6.3100	6.4200	-6.140%	137,503	+9.657%
2026-04-09	6.9900	7.0450	6.6800	6.8400	-3.253%	71,264	+2.924%
2026-04-08	7.0700	7.1800	6.8900	7.0700	+4.896%	97,371	-0.424%
2026-04-07	6.7700	6.9000	6.4600	6.7400	-1.892%	142,259	+4.451%
2026-04-06	6.8600	6.9200	6.8045	6.8700	-0.723%	53,725	+2.475%
2026-04-02	6.8300	6.9900	6.7000	6.9200	-0.575%	120,501	+1.734%
2026-04-01	7.1800	7.2400	6.9055	6.9600	-2.384%	96,294	+1.149%
2026-03-31	6.9800	7.1700	6.8550	7.1300	+2.590%	193,794	-1.262%
2026-03-30	7.3100	7.6350	6.7300	6.9500	+4.042%	289,214	+1.295%
2026-03-27	6.7900	7.0900	6.5900	6.6800	-2.766%	185,559	+5.389%
2026-03-26	6.6600	7.0100	6.4600	6.8700	+2.537%	186,660	+2.475%
2026-03-25	6.5900	6.7500	6.4800	6.7000	+3.876%	107,723	+5.075%
2026-03-24	6.3700	6.4900	6.2700	6.4500	-0.769%	127,990	+9.147%
2026-03-23	6.3600	6.5300	6.2700	6.5000	+6.383%	164,969	+8.308%
2026-03-20	6.5500	6.6900	6.1000	6.1100	-6.718%	278,248	+15.221%
2026-03-19	6.6700	6.7950	6.5200	6.5500	-2.963%	132,961	+7.481%
2026-03-18	6.9000	7.0500	6.7200	6.7500	-3.017%	200,734	+4.296%
2026-03-17	6.8700	7.1464	6.8700	6.9600	+1.903%	275,998	+1.149%
2026-03-16	6.6400	7.0400	6.5500	6.8300	+3.799%	259,269	+3.075%
2026-03-13	6.9200	6.9400	6.5200	6.5800	-4.638%	192,803	+6.991%
2026-03-12	7.0200	7.1500	6.7100	6.9000	-4.432%	228,452	+2.029%
2026-03-11	7.7900	7.7900	7.0050	7.2200	-8.608%	220,305	-2.493%
2026-03-10	7.8600	8.3700	6.9500	7.9000	-5.276%	342,995	-10.886%
2026-03-09	7.8200	8.4300	7.5200	8.3400	+4.906%	132,350	-15.588%
2026-03-06	8.3400	8.3400	7.9200	7.9500	-1.365%	103,565	-11.447%
2026-03-05	8.2900	8.3900	7.9400	8.0600	-4.276%	46,484	-12.655%
2026-03-04	8.3100	8.5000	8.2400	8.4200	+1.446%	54,180	-16.390%
2026-03-03	7.9600	8.3600	7.9415	8.3000	+0.973%	77,011	-15.181%
2026-03-02	7.9200	8.2600	7.9200	8.2200	+0.735%	48,685	-14.355%
2026-02-27	8.2300	8.3299	8.0500	8.1600	-2.275%	80,499	-13.725%
2026-02-26	8.1300	8.4700	8.1300	8.3500	+1.705%	80,359	-15.689%
2026-02-25	8.0400	8.2650	7.9400	8.2100	+2.114%	29,734	-14.251%
2026-02-24	7.9100	8.3000	7.9100	8.0400	+0.500%	30,870	-12.438%
2026-02-23	8.2600	8.3300	7.9200	8.0000	-3.962%	54,499	-12.000%
2026-02-20	8.3000	8.5376	8.3000	8.3300	-0.240%	50,939	-15.486%
2026-02-19	8.2900	8.4200	8.0700	8.3500	-0.358%	53,193	-15.689%
2026-02-18	8.3600	8.6200	8.2100	8.3800	-0.238%	54,817	-15.990%
2026-02-17	8.2300	8.4700	8.1900	8.4000	+1.695%	54,913	-16.190%
2026-02-13	8.3100	8.4100	8.1900	8.2600	-0.482%	72,474	-14.770%
2026-02-12	8.4900	8.5000	8.2600	8.3000	-2.123%	126,925	-15.181%
2026-02-11	8.5600	8.7200	8.3400	8.4800	-0.935%	98,698	-16.981%
2026-02-10	8.4500	8.7450	8.4500	8.5600	+0.943%	54,132	-17.757%
2026-02-09	8.7000	8.8250	8.4400	8.4800	-2.529%	45,001	-16.981%
2026-02-06	8.5500	8.8550	8.5500	8.7000	+1.754%	80,508	-19.080%
2026-02-05	8.8300	8.9300	8.3900	8.5500	-3.171%	79,816	-17.661%
2026-02-04	8.9400	9.2000	8.7450	8.8300	-0.563%	71,608	-20.272%
2026-02-03	9.1900	9.2050	8.6400	8.8800	-3.373%	48,868	-20.721%
2026-02-02	8.9500	9.3600	8.9500	9.1900	+2.912%	56,847	-23.395%
2026-01-30	8.8100	8.9600	8.6550	8.9300	+0.676%	73,384	-21.165%
2026-01-29	8.7600	8.9100	8.5900	8.8700	+2.071%	44,571	-20.631%
2026-01-28	8.8700	9.0100	8.5100	8.6900	-1.919%	77,882	-18.987%
2026-01-27	9.1000	9.1000	8.8400	8.8600	-2.099%	40,140	-20.542%
2026-01-26	9.1000	9.2000	8.9450	9.0500	-0.440%	45,976	-22.210%
2026-01-23	9.3600	9.4250	8.9750	9.0900	-2.885%	53,004	-22.552%
2026-01-22	9.2500	9.4750	8.8473	9.3600	+1.408%	74,552	-24.786%
2026-01-21	8.9800	9.3680	8.9500	9.2300	+3.013%	71,466	-23.727%
2026-01-20	9.1900	9.2600	8.9200	8.9600	-4.579%	84,484	-21.429%
2026-01-16	9.4000	9.5700	9.2800	9.3900	-0.213%	65,455	-25.027%
2026-01-15	9.2800	9.6150	9.1722	9.4100	+2.505%	54,542	-25.186%
2026-01-14	9.5100	9.6592	9.0650	9.1800	-3.470%	102,401	-23.312%
2026-01-13	9.7700	9.9500	9.4400	9.5100	-3.157%	111,496	-25.973%
2026-01-12	9.4400	9.8900	9.3300	9.8200	+3.368%	79,692	-28.310%
2026-01-09	9.3700	9.5400	9.1200	9.5000	+1.064%	120,985	-25.895%
2026-01-08	9.2300	9.5700	9.2100	9.4000	0.000%	89,324	-25.106%
2026-01-07	9.2400	9.5350	8.9600	9.4000	+1.952%	94,466	-25.106%
2026-01-06	8.9800	9.3000	8.9800	9.2200	+0.109%	79,441	-23.644%
2026-01-05	8.9500	9.2400	8.8900	9.2100	+2.676%	94,510	-23.561%
2026-01-02	9.4700	9.4700	8.9100	8.9700	-4.167%	89,990	-21.516%
2025-12-31	9.4300	9.5550	9.2100	9.3600	-1.057%	104,809	-24.786%
2025-12-30	9.4300	9.7400	9.4200	9.4600	+0.425%	137,528	-25.581%
2025-12-29	9.4100	9.5000	9.2400	9.4200	-0.946%	91,155	-25.265%
2025-12-26	9.3100	9.6400	9.3100	9.5100	+2.148%	78,521	-25.973%
2025-12-24	9.1900	9.4000	9.1000	9.3100	+1.306%	50,874	-24.382%
2025-12-23	9.0600	9.2100	9.0300	9.1900	+0.768%	51,665	-23.395%
2025-12-22	9.1200	9.4300	9.0900	9.1200	+0.551%	122,991	-22.807%
2025-12-19	8.9900	9.2765	8.8650	9.0700	+0.666%	265,487	-22.381%
2025-12-18	9.2000	9.3400	8.9500	9.0100	-0.552%	176,417	-21.865%
2025-12-17	9.2450	9.3050	9.0364	9.0600	-0.767%	69,439	-22.296%
2025-12-16	9.0400	9.2600	9.0400	9.1300	+0.996%	60,014	-22.892%
2025-12-15	9.1100	9.1100	8.7894	9.0400	+0.444%	51,034	-22.124%
2025-12-12	9.2300	9.2546	8.9240	9.0000	-1.961%	79,679	-21.778%
2025-12-11	9.3700	9.5000	8.7966	9.1800	-1.713%	94,254	-23.312%
2025-12-10	9.0700	9.4000	8.9700	9.3400	+2.412%	161,527	-24.625%
2025-12-09	9.0100	9.2800	8.7300	9.1200	+0.885%	79,346	-22.807%
2025-12-08	8.8000	9.0700	8.7400	9.0400	+2.961%	146,479	-22.124%
2025-12-05	8.7000	9.0350	8.6900	8.7800	+1.152%	97,013	-19.818%
2025-12-04	8.7500	8.9700	8.3900	8.6800	-0.800%	161,009	-18.894%
2025-12-03	8.8400	9.1950	8.5650	8.7500	-3.208%	190,131	-19.543%
2025-12-02	9.0000	9.2100	8.8200	9.0400	+8.134%	190,267	-22.124%
2025-12-01	8.1000	8.4800	8.0100	8.3600	+1.703%	105,520	-15.789%
2025-11-28	8.1000	8.2400	7.6150	8.2200	+1.481%	99,676	-14.355%
2025-11-26	8.0000	8.2900	7.8813	8.1000	+0.496%	294,742	-13.086%
2025-11-25	7.7600	8.5000	7.6550	8.0600	+8.919%	500,939	-12.655%
2025-11-24	7.3500	7.5900	7.2900	7.4000	+0.955%	185,481	-4.865%
2025-11-21	6.9500	7.6700	6.9450	7.3300	+3.972%	666,718	-3.956%
2025-11-20	7.0000	7.1200	6.8800	7.0500	+2.620%	230,367	-0.142%
2025-11-19	7.2100	7.2100	6.8400	6.8700	-4.318%	167,333	+2.475%
2025-11-18	7.4100	7.4300	7.1700	7.1800	-3.104%	126,061	-1.950%
2025-11-17	7.7200	7.7200	7.2800	7.4100	-4.756%	84,538	-4.993%
2025-11-14	7.7500	7.9200	7.2991	7.7800	-0.512%	61,962	-9.512%
2025-11-13	8.2300	8.4200	7.7600	7.8200	-5.783%	85,135	-9.974%
2025-11-12	8.5100	8.7500	8.2450	8.3000	-2.238%	131,692	-15.181%
2025-11-11	8.3200	8.5400	8.2400	8.4900	+1.799%	107,543	-17.079%
2025-11-10	8.2200	8.5100	8.1700	8.3400	+2.583%	57,153	-15.588%
2025-11-07	8.1100	8.1800	7.8800	8.1300	+0.247%	87,764	-13.407%
2025-11-06	8.4900	8.8388	8.0207	8.1100	-5.257%	95,723	-13.194%
2025-11-05	8.0000	8.6500	8.0000	8.5600	+12.780%	209,997	-17.757%
2025-11-04	7.4300	7.6600	7.4200	7.5900	+0.663%	166,284	-7.246%
2025-11-03	7.5800	7.5800	7.4400	7.5400	-0.132%	84,567	-6.631%
2025-10-31	7.3900	7.5700	7.3485	7.5500	+2.165%	64,378	-6.755%
2025-10-30	7.6200	7.9244	7.3500	7.3900	-3.776%	62,862	-4.736%
2025-10-29	7.8500	7.9900	7.6400	7.6800	-2.290%	129,171	-8.333%
2025-10-28	8.0000	8.0700	7.8100	7.8600	-1.750%	61,026	-10.433%
2025-10-27	8.0400	8.1800	7.8900	8.0000	-0.498%	81,488	-12.000%
2025-10-24	8.0700	8.8800	7.9450	8.0400	+0.752%	79,055	-12.438%
2025-10-23	8.0300	8.0600	7.8800	7.9800	-0.125%	88,127	-11.779%
2025-10-22	7.8700	8.1100	7.8150	7.9900	+1.139%	93,200	-11.890%
2025-10-21	7.8900	8.0800	7.8442	7.9000	-0.629%	62,342	-10.886%
2025-10-20	7.8500	7.9600	7.7500	7.9500	+2.317%	70,895	-11.447%
2025-10-17	7.8500	8.1999	7.6500	7.7700	-1.396%	149,259	-9.395%
2025-10-16	8.2600	8.5768	7.8650	7.8800	-4.019%	88,452	-10.660%
2025-10-15	8.1200	8.2200	8.0600	8.2100	+1.861%	59,048	-14.251%
2025-10-14	7.9100	8.2200	7.7900	8.0600	+0.499%	109,763	-12.655%
2025-10-13	8.4200	9.0669	8.0100	8.0200	-3.023%	88,792	-12.219%
2025-10-10	8.7700	9.1089	8.2600	8.2700	-5.809%	188,141	-14.873%
2025-10-09	9.0600	9.0600	8.6601	8.7800	-3.197%	66,748	-19.818%
2025-10-08	9.1400	9.1400	8.9520	9.0700	0.000%	107,723	-22.381%
2025-10-07	9.2600	9.2800	9.0000	9.0700	-1.946%	119,380	-22.381%
2025-10-06	9.5100	9.5100	9.1650	9.2500	-2.632%	93,877	-23.892%
2025-10-03	9.3200	9.5300	9.2550	9.5000	+2.151%	81,090	-25.895%
2025-10-02	9.2400	9.4000	8.5603	9.3000	+0.541%	122,387	-24.301%
2025-10-01	9.3000	9.3451	9.1900	9.2500	-1.386%	55,865	-23.892%
2025-09-30	9.2200	9.4500	9.0950	9.3800	+1.625%	173,302	-24.947%
2025-09-29	9.1200	9.2800	9.1050	9.2300	+1.206%	104,794	-23.727%
2025-09-26	9.1500	9.3300	8.6600	9.1200	-0.437%	94,231	-22.807%
2025-09-25	9.4900	9.5000	9.1150	9.1600	-4.583%	106,180	-23.144%
2025-09-24	9.7200	9.7200	9.4200	9.6000	-0.621%	108,921	-26.667%
2025-09-23	9.6100	9.7600	9.5000	9.6600	+0.520%	116,901	-27.122%
2025-09-22	9.5600	9.6450	9.2950	9.6100	+0.418%	86,087	-26.743%
2025-09-19	9.3900	9.6500	9.2000	9.5700	+2.026%	246,753	-26.437%
2025-09-18	9.2500	9.3950	9.2200	9.3800	+2.290%	57,858	-24.947%
2025-09-17	9.2000	9.3450	9.0700	9.1700	-0.542%	81,246	-23.228%
2025-09-16	9.3600	9.3600	9.1300	9.2200	-1.285%	48,813	-23.644%
2025-09-15	9.4400	9.4400	9.2300	9.3400	-0.426%	89,203	-24.625%
2025-09-12	9.3200	9.5400	9.2492	9.3800	-0.846%	57,954	-24.947%
2025-09-11	9.3100	9.5100	9.0000	9.4600	+2.050%	94,837	-25.581%
2025-09-10	9.3000	9.3800	9.1609	9.2700	-0.215%	40,975	-24.056%
2025-09-09	9.4500	9.4500	9.1850	9.2900	-1.380%	60,806	-24.220%
2025-09-08	9.4500	9.4900	9.1800	9.4200	+0.213%	91,613	-25.265%
2025-09-05	9.3700	9.5500	9.3000	9.4000	+1.293%	69,041	-25.106%
2025-09-04	9.0900	9.3000	9.0900	9.2800	+2.541%	50,512	-24.138%
2025-09-03	9.0000	9.1300	8.9000	9.0500	-0.330%	97,505	-22.210%
2025-09-02	9.0800	9.3267	8.9250	9.0800	-2.366%	95,137	-22.467%
2025-08-29	9.6500	9.9058	9.2200	9.3000	-4.419%	89,961	-24.301%
2025-08-28	9.2500	9.8000	9.2100	9.7300	+6.455%	199,663	-27.646%
2025-08-27	8.8000	9.2750	8.7100	9.1400	+3.394%	396,539	-22.976%
2025-08-26	8.6200	8.8700	8.6200	8.8400	+2.197%	119,764	-20.362%
2025-08-25	8.5600	8.8100	8.5000	8.6500	-0.231%	82,473	-18.613%
2025-08-22	8.5200	8.7700	8.4600	8.6700	+2.482%	149,879	-18.800%
2025-08-21	8.3800	8.5800	8.2600	8.4600	+0.834%	86,622	-16.785%
2025-08-20	8.3900	8.4300	8.2600	8.3900	0.000%	93,515	-16.091%
2025-08-19	8.4400	8.5050	8.3400	8.3900	-0.474%	63,485	-16.091%
2025-08-18	8.4300	8.5000	8.3000	8.4300	+1.322%	63,931	-16.489%
2025-08-15	8.3500	8.3600	8.2100	8.3200	-0.120%	121,959	-15.385%
2025-08-14	8.4200	8.5500	8.3200	8.3300	-3.364%	80,678	-15.486%
2025-08-13	8.0600	8.6400	8.0600	8.6200	-0.462%	157,640	-18.329%
2025-08-12	8.4900	8.7700	8.4600	8.6600	+2.243%	123,446	-18.707%
2025-08-11	8.4200	8.4900	8.1800	8.4700	+0.118%	140,633	-16.883%
2025-08-08	8.5100	8.6800	8.2500	8.4600	-0.588%	216,985	-16.785%
2025-08-07	8.3500	8.6899	8.3000	8.5100	+2.778%	176,799	-17.274%
2025-08-06	8.5500	8.9100	8.2100	8.2800	-6.122%	297,212	-14.976%
2025-08-05	8.8500	8.8800	8.6900	8.8200	+0.114%	124,581	-20.181%
2025-08-04	8.7600	8.8700	8.7397	8.8100	+0.686%	117,795	-20.091%
2025-08-01	8.8500	8.9300	8.6400	8.7500	-2.886%	135,858	-19.543%
2025-07-31	9.1400	9.2991	8.9500	9.0100	-2.172%	117,268	-21.865%
2025-07-30	9.3800	9.5400	9.1000	9.2100	-1.392%	215,684	-23.561%
2025-07-29	9.4400	9.4400	9.2600	9.3400	0.000%	110,706	-24.625%
2025-07-28	9.3900	9.4400	9.3000	9.3400	-0.107%	74,773	-24.625%
2025-07-25	9.2500	9.3700	9.0650	9.3500	+1.081%	130,667	-24.706%
2025-07-24	9.4000	9.4100	9.1950	9.2500	-1.596%	152,166	-23.892%
2025-07-23	9.4600	9.5650	9.3700	9.4000	+0.106%	73,618	-25.106%
2025-07-22	9.3600	9.4600	9.3500	9.3900	+0.321%	104,063	-25.027%
2025-07-21	9.5900	9.5900	9.3500	9.3600	-1.266%	162,066	-24.786%
2025-07-18	9.7500	9.7500	8.8900	9.4800	-2.167%	132,327	-25.738%
2025-07-17	9.1600	9.7700	9.1600	9.6900	+4.757%	395,275	-27.348%
2025-07-16	9.0600	9.4200	9.0000	9.2500	+2.664%	402,922	-23.892%
2025-07-15	8.9000	9.0600	8.8550	9.0100	+1.236%	334,148	-21.865%
2025-07-14	8.8300	8.9400	8.7950	8.9000	+0.338%	209,060	-20.899%
2025-07-11	8.8300	8.9100	8.6202	8.8700	-0.894%	189,077	-20.631%
2025-07-10	8.7200	9.0900	8.6901	8.9500	+2.520%	298,583	-21.341%
2025-07-09	8.7200	9.0000	8.6650	8.7300	+0.115%	242,495	-19.359%
2025-07-08	8.4900	8.8000	8.4600	8.7200	+3.563%	258,203	-19.266%
2025-07-07	8.5700	8.8050	8.4000	8.4200	-2.207%	113,674	-16.390%
2025-07-03	8.7000	8.8200	8.4950	8.6100	+0.702%	57,734	-18.235%
2025-07-02	8.3900	8.5550	8.3400	8.5500	+1.907%	164,350	-17.661%
2025-07-01	8.1400	8.5800	8.1050	8.3900	+2.693%	252,526	-16.091%
2025-06-30	7.9800	8.2500	7.9599	8.1700	+2.638%	176,717	-13.831%
2025-06-27	7.9900	8.0100	7.8350	7.9600	+0.126%	492,297	-11.558%
2025-06-26	7.9800	8.0500	7.7100	7.9500	+0.252%	163,711	-11.447%
2025-06-25	7.6900	7.9700	7.5535	7.9300	+3.390%	156,745	-11.223%
2025-06-24	7.6200	7.8800	7.4850	7.6700	+1.187%	677,455	-8.214%
2025-06-23	7.4000	7.6300	7.2950	7.5800	+1.882%	270,671	-7.124%
2025-06-20	7.7100	7.7100	7.3700	7.4400	-2.490%	153,080	-5.376%
2025-06-18	7.5500	7.7500	7.4400	7.6300	+1.869%	160,495	-7.733%
2025-06-17	7.4400	7.7250	7.4155	7.4900	+0.067%	102,756	-6.008%
2025-06-16	7.4800	7.6095	7.4100	7.4850	+1.149%	133,008	-5.945%
2025-06-13	7.6100	8.2900	7.4000	7.4000	-4.393%	144,808	-4.865%
2025-06-12	7.9900	8.0064	7.7000	7.7400	-3.491%	44,498	-9.044%
2025-06-11	8.1600	8.2900	8.0200	8.0200	-0.620%	54,059	-12.219%
2025-06-10	7.9500	8.1600	7.9000	8.0700	+1.128%	110,114	-12.763%
2025-06-09	8.0900	8.1700	7.8800	7.9800	-1.421%	97,545	-11.779%
2025-06-06	8.1200	8.2550	8.0300	8.0950	+1.568%	76,443	-13.033%
2025-06-05	8.0400	8.1700	7.9100	7.9700	-0.994%	80,536	-11.669%
2025-06-04	8.1900	8.2400	7.9050	8.0500	-1.227%	112,216	-12.547%
2025-06-03	7.8100	8.2500	7.8000	8.1500	+5.026%	155,705	-13.620%
2025-06-02	7.8100	7.8700	7.6100	7.7600	-0.767%	138,732	-9.278%
2025-05-30	8.0400	8.0600	7.6500	7.8200	-2.978%	130,833	-9.974%
2025-05-29	8.0000	8.1100	7.7800	8.0600	+1.768%	92,093	-12.655%
2025-05-28	7.9100	8.4050	7.7700	7.9200	+0.699%	82,003	-11.111%
2025-05-27	7.7100	8.1800	7.6600	7.8650	+4.034%	163,585	-10.490%
2025-05-23	7.5600	7.7200	7.5000	7.5600	-2.577%	91,166	-6.878%
2025-05-22	7.8500	7.9600	7.7600	7.7600	-2.513%	132,766	-9.278%
2025-05-21	8.2300	8.4650	7.8550	7.9600	-5.125%	131,693	-11.558%
2025-05-20	8.2900	8.6800	8.2471	8.3900	+1.206%	147,814	-16.091%
2025-05-19	8.2000	8.3300	7.9600	8.2900	+0.121%	87,404	-15.078%
2025-05-16	8.4100	8.7461	8.2700	8.2800	-1.546%	142,273	-14.976%
2025-05-15	8.4900	8.6338	8.2700	8.4100	+0.598%	118,851	-16.290%
2025-05-14	8.4500	8.5900	8.2350	8.3600	-1.531%	85,897	-15.789%
2025-05-13	8.3400	8.5950	8.3400	8.4900	+3.917%	113,425	-17.079%
2025-05-12	8.1000	8.6490	8.1000	8.1700	+4.744%	132,170	-13.831%
2025-05-09	7.8500	8.2950	7.7300	7.8000	0.000%	134,930	-9.744%
2025-05-08	7.4700	7.9500	7.2500	7.8000	+4.418%	97,262	-9.744%
2025-05-07	7.6000	7.6300	7.4000	7.4700	-0.533%	91,776	-5.756%
2025-05-06	7.4700	7.6200	7.3200	7.5100	-1.184%	145,177	-6.258%
2025-05-05	7.7500	7.8200	7.3800	7.6000	+0.796%	167,981	-7.368%
2025-05-02	7.4200	7.7500	7.3050	7.5400	+3.146%	156,850	-6.631%
2025-05-01	7.7400	7.8300	7.2700	7.3100	-1.350%	79,885	-3.694%
2025-04-30	7.5300	7.8500	7.4000	7.4100	-3.641%	92,603	-4.993%
2025-04-29	7.4400	7.7250	7.3700	7.6900	+2.945%	188,214	-8.453%
2025-04-28	7.3200	7.5382	7.2453	7.4700	+2.049%	124,255	-5.756%
2025-04-25	7.3800	7.6900	7.2500	7.3200	-2.530%	83,936	-3.825%
2025-04-24	7.4400	7.8500	7.3400	7.5100	+1.077%	64,953	-6.258%
2025-04-23	7.7000	7.7694	7.4100	7.4300	-2.493%	55,639	-5.249%
2025-04-22	7.4800	8.2800	7.3700	7.6200	+3.815%	100,511	-7.612%
2025-04-21	7.6100	7.9150	7.2500	7.3400	-4.052%	145,088	-4.087%
2025-04-17	7.3500	7.7100	7.1900	7.6500	+4.366%	99,540	-7.974%
2025-04-16	7.2400	7.4100	7.1100	7.3300	-0.543%	83,182	-3.956%
2025-04-15	7.4000	7.4800	7.1900	7.3700	+1.796%	86,796	-4.478%
2025-04-14	7.4200	7.4287	7.0700	7.2400	-0.549%	53,076	-2.762%
2025-04-11	7.1900	7.4100	7.0700	7.2800	+1.111%	109,067	-3.297%
2025-04-10	7.7800	7.7800	6.9800	7.2000	-6.494%	117,795	-2.222%
2025-04-09	6.9400	7.8500	6.6100	7.7000	+15.097%	205,594	-8.571%
2025-04-08	7.3600	7.6500	6.5050	6.6900	-4.701%	373,678	+5.232%
2025-04-07	6.7600	7.2727	6.7100	7.0200	-0.987%	277,713	+0.285%
2025-04-04	7.3800	7.7500	6.7000	7.0900	-8.634%	178,888	-0.705%
2025-04-03	8.2000	8.4000	7.6900	7.7600	-10.599%	113,479	-9.278%
2025-04-02	8.3300	8.7500	8.3300	8.6800	+2.844%	108,276	-18.894%
2025-04-01	8.4300	8.8100	8.1600	8.4400	-1.171%	103,702	-16.588%
2025-03-31	8.5000	8.7900	8.1100	8.5400	-1.499%	129,292	-17.564%
2025-03-28	8.7800	8.7800	8.4955	8.6700	-2.144%	129,598	-18.800%
2025-03-27	8.9500	8.9500	8.6500	8.8600	-1.226%	156,889	-20.542%
2025-03-26	9.0600	9.0600	8.8000	8.9700	-0.554%	78,885	-21.516%
2025-03-25	9.2100	9.2200	8.8700	9.0200	-1.421%	81,385	-21.951%
2025-03-24	9.0100	9.2100	8.7650	9.1500	+3.507%	120,395	-23.060%
2025-03-21	8.9500	9.0000	8.5800	8.8400	-2.857%	149,650	-20.362%
2025-03-20	9.0800	9.3700	8.9650	9.1000	-0.871%	154,007	-22.637%
2025-03-19	8.6500	9.2000	8.6269	9.1800	+6.497%	135,390	-23.312%
2025-03-18	9.0300	9.0300	8.5100	8.6200	-5.998%	192,744	-18.329%
2025-03-17	8.9000	10.2900	8.1930	9.1700	+9.558%	251,413	-23.228%
2025-03-14	8.2000	8.4500	8.1000	8.3700	+4.234%	109,432	-15.890%
2025-03-13	8.5200	8.5200	8.0300	8.0300	-6.410%	161,792	-12.329%
2025-03-12	8.3100	8.6260	8.1800	8.5800	+4.000%	145,026	-17.949%
2025-03-11	8.5300	8.6200	8.1200	8.2500	-3.226%	173,490	-14.667%
2025-03-10	8.9800	9.0300	8.2600	8.5250	-6.422%	170,454	-17.419%
2025-03-07	9.1100	9.1800	8.8700	9.1100	-0.110%	157,570	-22.722%
2025-03-06	9.4000	9.4000	9.0250	9.1200	-2.875%	115,961	-22.807%
2025-03-05	10.1700	10.1700	9.3100	9.3900	-3.395%	118,138	-25.027%
2025-03-04	10.2900	10.8450	9.6800	9.7200	-3.187%	198,641	-27.572%
2025-03-03	10.7400	10.9600	10.0300	10.0400	-6.865%	89,801	-29.880%
2025-02-28	10.7000	10.8300	10.6239	10.7800	+0.093%	168,823	-34.694%
2025-02-27	11.1200	11.3163	10.7000	10.7700	-2.885%	239,580	-34.633%
2025-02-26	10.8800	11.1190	10.8300	11.0900	+1.650%	147,097	-36.519%
2025-02-25	11.0200	11.0600	10.9000	10.9100	-0.818%	71,273	-35.472%
2025-02-24	11.0500	11.1800	10.7000	11.0000	+0.182%	208,197	-36.000%
2025-02-21	11.3600	11.5300	10.9800	10.9800	-2.400%	264,658	-35.883%
2025-02-20	11.1000	11.2700	10.8300	11.2500	+0.267%	117,048	-37.422%
2025-02-19	11.5700	11.6100	11.0300	11.2200	-2.435%	158,268	-37.255%
2025-02-18	11.1000	11.5200	10.9700	11.5000	+5.023%	216,849	-38.783%
2025-02-14	10.9900	11.2300	10.8768	10.9500	+0.183%	117,929	-35.708%
2025-02-13	10.4500	10.9300	10.3400	10.9300	+5.502%	202,318	-35.590%
2025-02-12	10.2300	10.4500	10.2000	10.3600	+0.097%	354,997	-32.046%
2025-02-11	10.1859	10.5400	10.1500	10.3500	+0.291%	89,889	-31.981%
2025-02-10	10.3200	10.4000	10.2450	10.3200	+0.194%	172,462	-31.783%
2025-02-07	10.3500	10.4150	10.2000	10.3000	-0.962%	93,381	-31.650%
2025-02-06	10.1900	10.4100	10.1300	10.4000	+1.761%	71,559	-32.308%
2025-02-05	10.4900	10.5000	10.1900	10.2200	-2.944%	61,436	-31.115%