Dark

IPDN
Professional Diversity Network, Inc.
stock NASDAQ

At Close

Oct 31, 2025 3:59:30 PM EDT

3.22USD+4.207%(+0.13)241,217

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:28:30 AM EDT

3.10USD+0.324%(+0.01)11,120

After-hours

Oct 31, 2025 4:40:30 PM EDT

3.07USD-4.658%(-0.15)3,111

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	3.1200	3.2300	3.000000	3.2100	+3.883%	241,217	0.000%
2025-10-30	3.0100	3.7300	2.920000	3.0900	+0.651%	1,211,091	+3.883%
2025-10-29	3.0400	3.1400	2.960000	3.0700	+0.327%	182,570	+4.560%
2025-10-28	4.1000	4.1000	2.800000	3.0600	-10.526%	8,293,051	+4.902%
2025-10-27	3.4900	3.5400	3.400100	3.4200	-2.841%	46,627	-6.140%
2025-10-24	3.3000	3.7000	3.300000	3.5200	+4.762%	60,660	-8.807%
2025-10-23	3.4200	3.5480	3.300100	3.3600	+0.599%	32,271	-4.464%
2025-10-22	3.5000	3.6550	3.299400	3.3400	-8.493%	107,735	-3.892%
2025-10-21	3.6600	3.8300	3.550000	3.6500	-0.545%	59,439	-12.055%
2025-10-20	3.6800	3.8200	3.580000	3.6700	-3.421%	55,752	-12.534%
2025-10-17	4.1900	4.1900	3.800000	3.8000	-9.953%	156,674	-15.526%
2025-10-16	4.0700	4.3000	3.900000	4.2200	+9.610%	169,925	-23.934%
2025-10-15	4.3000	4.3500	3.720000	3.8500	-8.115%	313,969	-16.623%
2025-10-14	4.0800	4.3300	3.980000	4.1900	+6.076%	404,443	-23.389%
2025-10-13	2.9200	4.1800	2.920000	3.9500	+33.446%	1,468,209	-18.734%
2025-10-10	3.1400	3.1440	2.950000	2.9600	-4.207%	77,190	+8.446%
2025-10-09	3.1200	3.2050	3.010700	3.0900	-2.524%	71,182	+3.883%
2025-10-08	3.1000	3.2699	3.100000	3.1700	+1.278%	66,338	+1.262%
2025-10-07	3.4000	3.5382	3.100000	3.1300	-10.571%	167,497	+2.556%
2025-10-06	3.6850	3.7600	3.420000	3.5000	-3.581%	106,844	-8.286%
2025-10-03	3.9800	3.9800	3.520000	3.6300	-8.794%	160,783	-11.570%
2025-10-02	3.8100	4.0700	3.750000	3.9800	-0.251%	73,689	-19.347%
2025-10-01	3.6900	3.9900	3.690000	3.9900	+7.838%	109,301	-19.549%
2025-09-30	3.5400	3.7280	3.540000	3.7000	-1.070%	121,749	-13.243%
2025-09-29	3.9500	3.9704	3.660000	3.7400	-5.556%	178,685	-14.171%
2025-09-26	4.5300	4.7077	3.960000	3.9600	-17.500%	301,243	-18.939%
2025-09-25	4.0700	4.8700	4.061200	4.8000	+10.599%	594,541	-33.125%
2025-09-24	3.8700	4.4200	3.860000	4.3400	-8.824%	957,546	-26.037%
2025-09-23	4.2000	5.0700	3.840000	4.7600	+66.434%	43,724,697	-32.563%
2025-09-22	2.7200	2.8700	2.700000	2.8600	+3.623%	5,345,450	+12.238%
2025-09-19	2.9600	3.0000	2.710000	2.7600	-8.306%	182,355	+16.304%
2025-09-18	2.8500	3.1400	2.850000	3.0100	+5.614%	252,847	+6.645%
2025-09-17	2.8100	2.9100	2.800600	2.8500	+1.064%	87,674	+12.632%
2025-09-16	2.7100	2.8400	2.657700	2.8200	+3.676%	97,605	+13.830%
2025-09-15	2.8700	2.9300	2.630000	2.7200	-7.167%	200,583	+18.015%
2025-09-12	2.9800	3.1901	2.850000	2.9300	-6.984%	457,590	+9.556%
2025-09-11	2.7100	3.2100	2.710000	3.1500	+19.772%	1,497,784	+1.905%
2025-09-10	3.2000	3.3600	2.530000	2.6300	-21.021%	654,286	+22.053%
2025-09-09	3.9100	4.1900	3.070100	3.3300	-22.196%	1,859,369	-3.604%
2025-09-08	6.1700	6.3000	4.180000	4.2800	-33.540%	1,639,722	-25.000%
2025-09-05	7.9000	8.5539	6.220000	6.4400	-19.900%	1,375,459	-50.155%
2025-09-04	8.4600	9.2000	7.850000	8.0400	-10.766%	2,774,098	-60.075%
2025-09-03	8.6500	12.3900	6.900000	9.0100	+29.640%	22,112,344	-64.373%
2025-09-02	5.2450	7.3000	5.020000	6.9500	+3.886%	10,534,852	-53.813%
2025-08-29	3.0300	10.8400	2.790000	6.6900	+246.632%	306,028,558	-52.018%
2025-08-28	1.9400	1.9786	1.928000	1.9300	+0.521%	10,116	+66.321%
2025-08-27	1.9900	2.0200	1.890000	1.9200	-3.030%	29,306	+67.188%
2025-08-26	2.0702	2.0702	1.960000	1.9800	-0.503%	21,735	+62.121%
2025-08-25	2.1200	2.1200	1.940000	1.9900	-7.009%	28,641	+61.307%
2025-08-22	2.0800	2.1600	2.055574	2.1400	+2.885%	12,450	+50.000%
2025-08-21	2.0900	2.1150	2.030000	2.0800	-3.256%	20,781	+54.327%
2025-08-20	2.2000	2.2000	2.090000	2.1500	-1.376%	14,279	+49.302%
2025-08-19	2.1400	2.1802	2.136800	2.1800	-3.111%	15,743	+47.248%
2025-08-18	2.3800	2.3800	2.200000	2.2500	+0.446%	62,387	+42.667%
2025-08-15	2.1900	2.2550	2.110000	2.2400	+0.901%	40,413	+43.304%
2025-08-14	2.1800	2.2600	2.100100	2.2200	+1.835%	46,548	+44.595%
2025-08-13	2.2600	2.2600	2.120100	2.1800	-2.679%	26,742	+47.248%
2025-08-12	2.2500	2.2700	2.080000	2.2400	+1.818%	69,622	+43.304%
2025-08-11	2.0000	2.2000	2.000000	2.2000	+3.774%	131,823	+45.909%
2025-08-08	2.2300	2.2600	2.000000	2.1200	-2.752%	174,661	+51.415%
2025-08-07	2.1500	2.2993	2.100000	2.1800	-3.540%	411,155	+47.248%
2025-08-06	2.2800	2.6800	1.920000	2.2600	+24.862%	34,335,487	+42.035%
2025-08-05	1.7450	1.8300	1.711200	1.8100	+1.117%	24,587	+77.348%
2025-08-04	1.7900	1.8114	1.710000	1.7900	-2.186%	64,617	+79.330%
2025-08-01	1.9000	1.9301	1.750000	1.8300	-5.181%	32,912	+75.410%
2025-07-31	2.1300	2.1300	1.930000	1.9300	-11.872%	39,513	+66.321%
2025-07-30	2.1500	2.2035	2.150000	2.1900	-2.232%	11,735	+46.575%
2025-07-29	2.4200	2.4250	2.190000	2.2400	-8.943%	36,176	+43.304%
2025-07-28	2.5500	2.5600	2.440000	2.4600	-3.529%	29,875	+30.488%
2025-07-25	2.6800	2.8600	2.450000	2.5500	-9.894%	116,220	+25.882%
2025-07-24	2.8600	2.9400	2.700000	2.8300	-4.068%	126,756	+13.428%
2025-07-23	2.7500	2.9900	2.720000	2.9500	+1.375%	154,024	+8.814%
2025-07-22	2.7400	3.0600	2.480000	2.9100	+13.230%	4,157,607	+10.309%
2025-07-21	2.5200	2.6500	2.480000	2.5700	+2.390%	927,716	+24.903%
2025-07-18	2.5500	2.6800	2.420000	2.5100	-4.563%	57,921	+27.888%
2025-07-17	2.5500	2.7000	2.430000	2.6300	+2.335%	80,483	+22.053%
2025-07-16	2.4300	2.5900	2.430000	2.5700	+13.216%	928,789	+24.903%
2025-07-15	2.2100	2.3900	2.208100	2.2700	+0.442%	198,208	+41.410%
2025-07-14	2.1700	2.3000	2.150100	2.2600	-1.739%	65,944	+42.035%
2025-07-11	2.3100	2.4797	2.152000	2.3000	-5.738%	77,372	+39.565%
2025-07-10	2.3300	2.6400	2.313700	2.4400	+2.521%	102,755	+31.557%
2025-07-09	2.3100	2.4591	2.260100	2.3800	+2.146%	23,793	+34.874%
2025-07-08	2.2000	2.5100	2.160000	2.3300	+10.952%	108,089	+37.768%
2025-07-07	2.3000	2.6700	2.100000	2.1000	-10.638%	259,000	+52.857%
2025-07-03	2.7800	2.7800	2.350000	2.3500	-12.963%	129,524	+36.596%
2025-07-02	2.4800	3.3000	2.480000	2.7000	0.000%	620,270	+18.889%
2025-07-01	2.8000	3.1800	2.600000	2.7000	-20.118%	884,875	+18.889%
2025-06-30	3.4700	4.9400	3.050000	3.3800	+93.143%	55,197,078	-5.030%
2025-06-27	1.5600	1.7500	1.560000	1.7500	+12.179%	7,906	+83.429%
2025-06-26	1.4175	1.5600	1.410000	1.5600	+11.828%	16,409	+105.769%
2025-06-25	1.3600	1.4200	1.360000	1.3950	+4.104%	5,732	+130.108%
2025-06-24	1.6000	1.6000	1.340000	1.3400	-11.258%	16,379	+139.552%
2025-06-23	1.6300	1.6977	1.510000	1.5100	-3.205%	4,090	+112.583%
2025-06-20	1.7200	1.8000	1.560000	1.5600	-9.302%	14,979	+105.769%
2025-06-18	1.7900	1.7900	1.720000	1.7200	-3.911%	8,795	+86.628%
2025-06-17	1.7200	1.8700	1.720000	1.7900	+3.828%	77,477	+79.330%
2025-06-16	1.4101	1.7499	1.410100	1.7240	+12.680%	67,065	+86.195%
2025-06-13	1.5501	1.5501	1.500000	1.5300	-4.732%	10,370	+109.804%
2025-06-12	1.6000	1.6436	1.600000	1.6060	-2.961%	796	+99.875%
2025-06-11	1.6900	1.6900	1.640000	1.6550	-2.647%	5,799	+93.958%
2025-06-10	1.7000	1.7200	1.590100	1.7000	+0.295%	25,145	+88.824%
2025-06-09	1.7000	1.7200	1.670000	1.6950	-2.401%	3,262	+89.381%
2025-06-06	1.6808	1.7500	1.680800	1.7367	+2.763%	2,489	+84.833%
2025-06-05	1.6900	1.6900	1.660200	1.6900	+1.807%	3,624	+89.941%
2025-06-04	1.6464	1.7200	1.630000	1.6600	-1.190%	14,309	+93.373%
2025-06-03	1.7000	1.7000	1.625500	1.6800	-0.545%	19,366	+91.071%
2025-06-02	1.5800	1.7113	1.575000	1.6892	+7.592%	14,015	+90.031%
2025-05-30	1.5800	1.9400	1.536400	1.5700	-0.633%	210,342	+104.459%
2025-05-29	1.5851	1.5851	1.580000	1.5800	+0.637%	1,217	+103.165%
2025-05-28	1.5300	1.6700	1.530000	1.5700	+2.614%	16,275	+104.459%
2025-05-27	1.5500	1.5999	1.520000	1.5300	+4.082%	5,518	+109.804%
2025-05-23	1.4600	1.5699	1.460000	1.4700	-1.342%	5,906	+118.367%
2025-05-22	1.4800	1.5295	1.470000	1.4900	+2.055%	3,819	+115.436%
2025-05-21	1.5100	1.5499	1.460000	1.4600	-2.667%	8,594	+119.863%
2025-05-20	1.5200	1.5500	1.465500	1.5000	-0.990%	11,325	+114.000%
2025-05-19	1.5300	1.5300	1.480000	1.5150	-0.980%	3,602	+111.881%
2025-05-16	1.6250	1.6300	1.500000	1.5300	-5.556%	19,390	+109.804%
2025-05-15	1.5700	1.6800	1.570000	1.6200	+3.185%	12,864	+98.148%
2025-05-14	1.7500	1.7500	1.570000	1.5700	-7.101%	22,698	+104.459%
2025-05-13	1.8000	1.9300	1.680000	1.6900	-7.143%	51,227	+89.941%
2025-05-12	1.6500	1.8999	1.650000	1.8200	+4.000%	12,622	+76.374%
2025-05-09	1.7461	1.7970	1.700000	1.7500	0.000%	18,574	+83.429%
2025-05-08	1.8442	1.8442	1.680100	1.7500	+3.550%	13,147	+83.429%
2025-05-07	1.7800	1.7800	1.680000	1.6900	-8.152%	15,056	+89.941%
2025-05-06	1.7900	1.8400	1.680000	1.8400	+2.793%	32,854	+74.457%
2025-05-05	1.5400	1.8499	1.540000	1.7900	+11.875%	64,928	+79.330%
2025-05-02	1.4350	1.6000	1.416400	1.6000	+8.844%	61,083	+100.625%
2025-05-01	1.4700	1.5800	1.430000	1.4700	-0.676%	30,682	+118.367%
2025-04-30	1.4000	1.4800	1.370000	1.4800	+5.714%	31,285	+116.892%
2025-04-29	1.5600	1.5600	1.400000	1.4000	-10.256%	24,788	+129.286%
2025-04-28	1.4100	1.7000	1.410000	1.5600	+10.638%	86,549	+105.769%
2025-04-25	1.3000	1.4300	1.250000	1.4100	+8.462%	64,857	+127.660%
2025-04-24	1.3400	1.3666	1.290000	1.3000	-2.985%	31,684	+146.923%
2025-04-23	1.2000	1.3800	1.200000	1.3400	+12.209%	96,523	+139.552%
2025-04-22	1.0500	1.2300	1.010000	1.1942	+11.607%	69,839	+168.799%
2025-04-21	1.1420	1.1450	1.050100	1.0700	-9.322%	25,349	+200.000%
2025-04-17	1.2100	1.2595	1.152500	1.1800	-2.479%	21,548	+172.034%
2025-04-16	1.1400	1.3100	1.140000	1.2100	+6.140%	109,899	+165.289%
2025-04-15	1.2100	1.2500	1.105000	1.1400	-8.800%	37,340	+181.579%
2025-04-14	1.2150	1.3500	1.150000	1.2500	+8.696%	118,905	+156.800%
2025-04-11	1.4700	1.4700	1.150000	1.1500	+0.877%	1,114,615	+179.130%
2025-04-10	1.2700	1.2900	1.100100	1.1400	-10.938%	93,392	+181.579%
2025-04-09	0.9850	2.0000	0.970200	1.2800	+25.490%	1,674,419	+150.781%
2025-04-08	1.2200	1.2200	0.968200	1.0200	-23.308%	391,899	+214.706%
2025-04-07	1.3200	1.3900	1.200000	1.3300	-29.630%	4,267,368	+141.353%
2025-04-04	1.9100	2.3149	1.870000	1.8900	-1.047%	74,304	+69.841%
2025-04-03	2.3500	2.3900	1.900200	1.9100	-19.409%	55,742	+68.063%
2025-04-02	2.4100	2.4750	2.360000	2.3700	-1.660%	11,052	+35.443%
2025-04-01	2.4481	2.4900	2.410000	2.4100	-3.984%	4,369	+33.195%
2025-03-31	2.5900	2.5900	2.425000	2.5100	-0.393%	5,473	+27.888%
2025-03-28	2.5393	2.5393	2.470000	2.5199	-1.180%	10,116	+27.386%
2025-03-27	2.5200	2.5500	2.520000	2.5500	+1.594%	2,740	+25.882%
2025-03-26	2.5201	2.7430	2.510000	2.5100	-4.198%	11,014	+27.888%
2025-03-25	2.4900	2.6200	2.400000	2.6200	+4.382%	18,989	+22.519%
2025-03-24	2.6186	2.6186	2.460000	2.5100	+2.449%	10,962	+27.888%
2025-03-21	2.4808	2.6299	2.440000	2.4500	-2.390%	45,295	+31.020%
2025-03-20	2.4500	2.6500	2.390000	2.5100	+1.210%	50,806	+27.888%
2025-03-19	2.5840	2.6400	2.322500	2.4800	+1.224%	30,948	+29.435%
2025-03-18	2.8033	2.8300	2.310000	2.4500	-12.186%	124,794	+31.020%
2025-03-17	2.2900	2.7900	2.230000	2.7900	+21.834%	53,737	+15.054%
2025-03-14	2.3900	2.9500	2.100000	2.2900	-2.966%	93,795	+40.175%
2025-03-13	2.0400	2.5476	1.980000	2.3600	+12.221%	126,124	+36.017%
2025-03-12	1.9700	2.2109	1.755000	2.1030	+1.840%	65,308	+52.639%
2025-03-11	2.1500	2.2990	2.012000	2.0650	-6.136%	12,097	+55.448%
2025-03-10	2.3940	2.3940	2.051000	2.2000	-6.383%	20,661	+45.909%
2025-03-07	2.3000	2.4000	2.222000	2.3500	+0.043%	24,883	+36.596%
2025-03-06	2.4000	2.6000	2.349000	2.3490	-0.550%	13,637	+36.654%
2025-03-05	2.4200	2.6000	2.212000	2.3620	-3.592%	19,465	+35.902%
2025-03-04	2.4060	2.7000	2.311000	2.4500	-4.297%	26,100	+31.020%
2025-03-03	2.9100	2.9930	2.455000	2.5600	-14.667%	284,012	+25.391%
2025-02-28	3.1450	3.2990	2.820000	3.0000	-7.834%	18,720	+7.000%
2025-02-27	3.6030	3.6030	3.113000	3.2550	-7.660%	18,950	-1.382%
2025-02-26	3.7480	3.8990	3.210000	3.5250	+4.136%	43,637	-8.936%
2025-02-25	4.0500	4.0990	3.334000	3.3850	-18.922%	65,283	-5.170%
2025-02-24	5.0000	5.1050	4.100000	4.1750	-12.474%	198,505	-23.114%
2025-02-21	4.6500	5.1000	4.526000	4.7700	+6.024%	155,405	-32.704%
2025-02-20	3.9010	5.2000	3.901000	4.4990	+15.359%	186,740	-28.651%
2025-02-19	3.3050	4.0500	3.302000	3.9000	+13.011%	17,896	-17.692%
2025-02-18	3.7000	3.7900	3.403000	3.4510	-8.945%	6,009	-6.983%
2025-02-14	4.0000	4.1990	3.790000	3.7900	-3.953%	2,624	-15.303%
2025-02-13	3.6620	3.9600	3.550000	3.9460	+4.530%	3,821	-18.652%
2025-02-12	3.9800	4.1000	3.701000	3.7750	+4.803%	24,077	-14.967%
2025-02-11	3.4330	3.7240	3.433000	3.6020	+4.923%	10,641	-10.883%
2025-02-10	3.3300	3.5990	3.330000	3.4330	+0.645%	3,974	-6.496%
2025-02-07	3.5000	3.5000	3.201000	3.4110	-1.245%	4,483	-5.893%
2025-02-06	3.5000	3.6000	3.350000	3.4540	+4.667%	1,619	-7.064%
2025-02-05	3.3980	3.3990	3.203000	3.3000	-6.806%	885	-2.727%
2025-02-04	3.7000	3.7000	3.300000	3.5410	-5.042%	4,574	-9.348%
2025-02-03	4.0000	4.0000	3.432000	3.7290	-4.385%	12,341	-13.918%
2025-01-31	3.8990	4.0000	3.710000	3.9000	+0.515%	10,925	-17.692%
2025-01-30	3.8440	3.9000	3.700000	3.8800	+2.321%	2,486	-17.268%
2025-01-29	3.6000	3.9000	3.600000	3.7920	+0.371%	2,591	-15.348%
2025-01-28	3.6000	3.8600	3.600000	3.7780	+2.108%	4,521	-15.034%
2025-01-27	3.6300	3.7000	3.600000	3.7000	-3.268%	2,621	-13.243%
2025-01-24	3.8800	3.8800	3.630000	3.8250	-0.391%	6,357	-16.078%
2025-01-23	3.9000	3.9300	3.650000	3.8400	-2.265%	4,780	-16.406%
2025-01-22	3.9310	4.1990	3.900000	3.9290	-4.520%	4,128	-18.300%
2025-01-21	4.2000	4.2000	3.900000	4.1150	-1.696%	9,037	-21.993%
2025-01-17	4.1930	4.5000	3.800000	4.1860	-4.320%	23,567	-23.316%
2025-01-16	4.2930	4.5000	4.120000	4.3750	-2.778%	7,588	-26.629%
2025-01-15	4.1540	4.5000	4.120000	4.5000	+0.022%	2,914	-28.667%
2025-01-14	4.2000	4.5000	4.103000	4.4990	+2.273%	4,816	-28.651%
2025-01-13	4.4670	4.4980	4.111000	4.3990	-5.357%	8,058	-27.029%
2025-01-10	4.5370	4.6840	4.300000	4.6480	+8.018%	5,357	-30.938%
2025-01-08	4.7000	4.9990	4.204000	4.3030	-10.354%	12,905	-25.401%
2025-01-07	5.0460	5.1600	4.649000	4.8000	-0.498%	10,317	-33.125%
2025-01-06	4.7000	5.8640	4.500000	4.8240	-1.107%	37,481	-33.458%
2025-01-03	5.1700	5.2330	4.700000	4.8780	-15.503%	55,223	-34.194%
2025-01-02	5.4000	7.0000	5.001000	5.7730	+15.460%	487,484	-44.396%
2024-12-31	4.8000	5.5650	4.800000	5.0000	+3.135%	17,081	-35.800%
2024-12-30	4.5200	5.8900	4.268000	4.8480	+7.257%	25,824	-33.787%
2024-12-27	4.8000	4.8920	4.500000	4.5200	-5.617%	4,517	-28.982%
2024-12-26	4.1000	4.9000	4.005000	4.7890	+17.320%	28,035	-32.971%
2024-12-24	4.3500	4.3500	4.000000	4.0820	-0.439%	1,246	-21.362%
2024-12-23	4.1740	4.8270	4.000000	4.1000	-6.924%	5,875	-21.707%
2024-12-20	4.4870	5.4490	4.400000	4.4050	-9.362%	2,122	-27.128%
2024-12-19	5.2800	6.0000	4.487000	4.8600	+1.631%	39,999	-33.951%
2024-12-18	4.5900	4.9980	4.590000	4.7820	-0.953%	2,174	-32.873%
2024-12-17	4.8500	4.8500	4.405000	4.8280	+0.228%	1,565	-33.513%
2024-12-16	5.9000	5.9000	4.800000	4.8170	-13.982%	3,319	-33.361%
2024-12-13	5.4500	6.1790	5.450000	5.6000	+0.756%	1,276	-42.679%
2024-12-12	5.7900	6.0470	5.558000	5.5580	-0.750%	553	-42.245%
2024-12-11	5.5430	6.2000	5.400000	5.6000	-0.444%	1,854	-42.679%
2024-12-10	6.2000	6.5999	5.505000	5.6250	-6.902%	1,958	-42.933%
2024-12-09	6.2000	6.7990	5.900000	6.0420	-2.548%	6,677	-46.872%
2024-12-06	6.5500	6.5500	5.700000	6.2000	0.000%	2,486	-48.226%
2024-12-05	6.9000	6.9000	6.200000	6.2000	-7.463%	5,271	-48.226%
2024-12-04	6.9000	6.9990	6.500000	6.7000	-4.286%	4,350	-52.090%
2024-12-03	7.3500	7.3800	6.950000	7.0000	0.000%	1,512	-54.143%
2024-12-02	7.4400	7.4400	7.000000	7.0000	-6.292%	446	-54.143%
2024-11-29	7.5000	7.5000	7.300000	7.4700	+2.329%	456	-57.028%
2024-11-27	7.7000	7.7000	7.300000	7.3000	-5.072%	1,124	-56.027%
2024-11-26	7.5000	8.0000	7.300000	7.6900	+3.779%	3,037	-58.257%
2024-11-25	8.3800	8.3800	6.921000	7.4100	-7.387%	3,189	-56.680%
2024-11-22	7.4600	8.4700	7.459000	8.0010	+6.965%	4,382	-59.880%
2024-11-21	7.3000	7.7000	5.937000	7.4800	+2.466%	8,597	-57.086%
2024-11-20	7.9980	8.0000	7.000000	7.3000	-8.750%	6,864	-56.027%
2024-11-19	9.3000	9.8000	7.400000	8.0000	-21.569%	29,058	-59.875%
2024-11-18	10.6000	11.2000	8.502000	10.2000	+7.346%	161,037	-68.529%
2024-11-15	6.6500	11.0000	6.650000	9.5020	+5.578%	79,660	-66.218%
2024-11-14	6.7000	9.0450	6.700000	9.0000	+27.660%	7,380	-64.333%
2024-11-13	6.9000	7.1000	6.800000	7.0500	-2.759%	1,019	-54.468%
2024-11-12	7.3000	7.4900	7.250000	7.2500	-0.069%	1,447	-55.724%
2024-11-11	6.9100	7.6800	6.910000	7.2550	+3.643%	822	-55.755%
2024-11-08	7.6000	7.6000	6.850000	7.0000	-5.914%	730	-54.143%
2024-11-07	7.8000	8.1400	6.563000	7.4400	-4.615%	2,306	-56.855%
2024-11-06	8.7170	8.7170	7.800000	7.8000	-6.035%	2,264	-58.846%
2024-11-05	8.3800	8.5000	8.301000	8.3010	-0.587%	1,000	-61.330%
2024-11-04	8.2200	8.3500	8.220000	8.3500	-1.765%	285	-61.557%
2024-11-01	8.5000	8.7000	8.350000	8.5000	+3.659%	705	-62.235%
2024-10-31	8.2000	8.6800	7.556000	8.2000	-3.416%	776	-60.854%
2024-10-30	9.4000	9.4000	8.480000	8.4900	-6.529%	3,098	-62.191%
2024-10-29	9.4990	9.4990	8.746000	9.0830	-3.249%	953	-64.659%
2024-10-28	9.5090	9.9000	8.700000	9.3880	-3.216%	3,505	-65.807%
2024-10-25	9.1950	10.5000	9.195000	9.7000	+2.170%	8,621	-66.907%
2024-10-24	9.0000	9.5840	7.710000	9.4940	+6.674%	6,982	-66.189%
2024-10-23	8.9500	9.0810	8.800000	8.9000	+0.508%	1,348	-63.933%
2024-10-22	8.8500	9.2225	8.330000	8.8550	-0.506%	823	-63.749%
2024-10-21	9.1000	9.1000	8.600000	8.9000	-1.111%	961	-63.933%
2024-10-18	8.2000	9.2000	7.700000	9.0000	+7.015%	2,846	-64.333%
2024-10-17	8.7940	9.6910	8.370000	8.4100	+2.561%	18,549	-61.831%
2024-10-16	8.0000	8.4490	7.723000	8.2000	-0.122%	1,072	-60.854%
2024-10-15	8.4000	8.4495	7.900000	8.2100	-0.977%	121	-60.901%
2024-10-14	8.3700	8.5340	7.800000	8.2910	-2.447%	1,408	-61.283%
2024-10-11	8.0000	9.0000	7.700000	8.4990	+2.398%	2,087	-62.231%
2024-10-10	7.5000	8.7500	7.035000	8.3000	-5.143%	17,709	-61.325%
2024-10-09	9.4110	9.5376	8.110000	8.7500	-9.812%	5,194	-63.314%
2024-10-08	8.2610	10.3000	7.500000	9.7020	+11.517%	20,786	-66.914%
2024-10-07	9.7000	9.7010	7.702000	8.7000	-12.121%	22,013	-63.103%
2024-10-04	9.5030	10.1000	8.899000	9.9000	-0.602%	15,458	-67.576%
2024-10-03	7.6000	10.6920	7.000000	9.9600	+36.438%	156,927	-67.771%
2024-10-02	4.5000	8.3970	4.308000	7.3000	+62.656%	203,760	-56.027%
2024-10-01	4.5100	4.5100	4.209000	4.4880	+2.000%	1,214	-28.476%
2024-09-30	4.3000	4.4000	4.299000	4.4000	0.000%	492	-27.045%
2024-09-27	4.3000	4.4000	4.200000	4.4000	+0.663%	691	-27.045%
2024-09-26	4.2010	4.4620	4.200000	4.3710	+1.651%	602	-26.561%
2024-09-25	4.3000	4.3000	4.200000	4.3000	-2.273%	330	-25.349%
2024-09-24	4.3000	4.4000	4.201000	4.4000	+1.173%	328	-27.045%
2024-09-23	4.4000	4.4000	4.200000	4.3490	-1.159%	686	-26.190%
2024-09-20	4.2650	4.6120	4.259000	4.4000	+2.996%	2,625	-27.045%
2024-09-19	4.3600	4.5000	4.206000	4.2720	-5.088%	1,084	-24.860%
2024-09-18	4.5000	4.6000	4.400000	4.5010	+0.044%	592	-28.683%
2024-09-17	4.4000	4.5850	4.307000	4.4990	-0.022%	1,583	-28.651%
2024-09-16	4.3100	4.6000	4.301000	4.5000	+4.627%	1,390	-28.667%
2024-09-13	4.4510	4.6010	4.301000	4.3010	-3.348%	681	-25.366%
2024-09-12	4.4600	4.5000	4.400000	4.4500	-0.224%	920	-27.865%
2024-09-11	4.3110	4.5000	4.300000	4.4600	+3.241%	692	-28.027%
2024-09-10	4.5300	4.5300	4.253000	4.3200	-6.148%	1,762	-25.694%
2024-09-09	4.4160	4.7000	4.202000	4.6030	+0.065%	1,182	-30.263%
2024-09-06	4.8550	4.8950	4.455000	4.6000	-5.252%	1,226	-30.217%
2024-09-05	4.5510	4.8550	4.504000	4.8550	+1.718%	296	-33.883%
2024-09-04	4.5510	4.8500	4.551000	4.7730	+1.553%	375	-32.747%
2024-09-03	4.6000	4.8900	4.555000	4.7000	+3.183%	306	-31.702%
2024-08-30	4.5550	4.5600	4.555000	4.5550	+1.222%	185	-29.528%
2024-08-29	4.6830	4.6830	4.500000	4.5000	-3.826%	312	-28.667%
2024-08-28	4.5000	4.8940	4.500000	4.6790	-0.447%	1,141	-31.396%
2024-08-27	4.6740	4.7000	4.674000	4.7000	+4.213%	195	-31.702%
2024-08-26	4.5090	4.8800	4.400000	4.5100	-5.500%	924	-28.825%
2024-08-23	4.7200	4.8920	4.625000	4.7725	+4.890%	823	-32.740%
2024-08-22	4.5600	4.6510	4.500000	4.5500	-5.208%	1,186	-29.451%
2024-08-21	4.5000	4.8000	4.500000	4.8000	+3.593%	849	-33.125%
2024-08-20	4.5501	4.6335	4.401000	4.6335	-3.328%	1,446	-30.722%
2024-08-19	4.6000	4.7930	4.560000	4.7930	+5.341%	149	-33.027%
2024-08-16	4.5510	4.9000	4.550000	4.5500	-7.520%	571	-29.451%
2024-08-15	4.7000	4.9200	4.600000	4.9200	+3.350%	181	-34.756%
2024-08-14	4.5000	4.7800	4.500000	4.7605	-3.242%	260	-32.570%
2024-08-13	4.9030	4.9200	4.621000	4.9200	+5.196%	229	-34.756%
2024-08-12	4.7360	4.9200	4.600000	4.6770	+2.705%	931	-31.366%
2024-08-09	4.6100	4.8870	4.550000	4.5538	-3.111%	953	-29.509%
2024-08-08	4.6440	4.7000	4.550000	4.7000	+1.206%	377	-31.702%
2024-08-07	4.7200	4.7940	4.600000	4.6440	+0.738%	411	-30.879%
2024-08-06	4.6000	4.7480	4.551000	4.6100	-2.082%	1,657	-30.369%
2024-08-05	4.6100	4.9050	4.610000	4.7080	-10.324%	1,022	-31.818%
2024-08-02	4.9490	5.2500	4.800000	5.2500	+5.911%	691	-38.857%
2024-08-01	4.8990	5.2690	4.811000	4.9570	+3.486%	386	-35.243%
2024-07-31	4.8750	5.1360	4.600000	4.7900	-2.245%	2,603	-32.985%
2024-07-30	5.3990	5.3990	4.860000	4.9000	-6.310%	4,320	-34.490%
2024-07-29	5.1750	5.4000	5.001000	5.2300	+2.348%	654	-38.623%
2024-07-26	5.2460	5.3500	5.100000	5.1100	-2.592%	871	-37.182%
2024-07-25	5.3500	5.4900	4.800000	5.2460	-1.668%	3,078	-38.811%
2024-07-24	5.0030	5.5000	5.001000	5.3350	+6.275%	2,904	-39.831%
2024-07-23	5.2005	5.4805	4.902000	5.0200	-1.569%	895	-36.056%
2024-07-22	5.5900	5.5900	4.900000	5.1000	0.000%	977	-37.059%
2024-07-19	5.3950	5.3950	5.082000	5.1000	-2.857%	742	-37.059%
2024-07-18	5.2720	5.6870	5.150000	5.2500	+1.764%	7,728	-38.857%
2024-07-17	5.1450	5.8900	4.950000	5.1590	+5.286%	16,362	-37.779%
2024-07-16	4.8090	5.1990	4.800000	4.9000	+1.871%	2,280	-34.490%
2024-07-15	5.0200	5.5090	4.800000	4.8100	-6.602%	7,730	-33.264%
2024-07-12	5.1648	5.1900	4.929000	5.1500	+4.867%	1,068	-37.670%
2024-07-11	4.8220	5.1910	4.822000	4.9110	-1.780%	4,347	-34.637%
2024-07-10	5.1520	5.1520	4.815100	5.0000	+4.123%	1,800	-35.800%
2024-07-09	4.8000	5.2000	4.800000	4.8020	-0.888%	2,651	-33.153%
2024-07-08	4.9030	4.9990	4.633000	4.8450	+5.326%	1,777	-33.746%
2024-07-05	4.8550	4.9000	4.600000	4.6000	-2.128%	5,674	-30.217%
2024-07-03	4.5990	4.8300	4.478000	4.7000	+1.512%	5,929	-31.702%
2024-07-02	4.7000	4.8990	4.476000	4.6300	-2.894%	2,405	-30.670%
2024-07-01	4.4300	4.8990	4.430000	4.7680	+3.652%	3,498	-32.676%
2024-06-28	5.0990	5.0990	4.600000	4.6000	-6.122%	11,553	-30.217%
2024-06-27	5.1700	5.1700	4.600000	4.9000	-2.000%	14,815	-34.490%
2024-06-26	4.7050	5.5720	4.705000	5.0000	+3.072%	44,618	-35.800%
2024-06-25	4.9780	4.9780	4.401000	4.8510	-9.429%	15,847	-33.828%
2024-06-24	4.8020	5.4000	4.530000	5.3560	-2.245%	20,136	-40.067%
2024-06-21	5.2000	5.7000	4.623000	5.4790	-15.173%	299,639	-41.413%
2024-06-20	7.3950	7.4380	5.537000	6.4590	-13.880%	7,709	-50.302%
2024-06-18	6.1760	7.8490	6.176000	7.5000	+27.119%	23,711	-57.200%
2024-06-17	5.9900	6.1000	5.600000	5.9000	+7.273%	3,682	-45.593%
2024-06-14	5.4920	6.1000	5.132000	5.5000	+0.164%	11,205	-41.636%
2024-06-13	5.0750	5.9800	5.075000	5.4910	+7.288%	3,871	-41.541%
2024-06-12	5.3510	5.5990	5.118000	5.1180	-4.354%	3,103	-37.280%
2024-06-11	5.3600	5.7000	5.044000	5.3510	-0.168%	1,336	-40.011%
2024-06-10	5.9990	5.9990	5.005000	5.3600	-0.149%	5,795	-40.112%
2024-06-07	5.3010	5.7505	5.300000	5.3680	-2.453%	2,729	-40.201%
2024-06-06	6.1400	6.1400	5.300000	5.5030	-1.732%	6,441	-41.668%
2024-06-05	5.7850	6.4310	5.500000	5.6000	+1.633%	2,871	-42.679%
2024-06-04	5.9000	6.2970	5.500000	5.5100	-5.082%	4,027	-41.742%
2024-06-03	5.5110	6.7500	5.286000	5.8050	+14.723%	9,368	-44.703%
2024-05-31	6.5000	6.7000	4.701000	5.0600	-22.642%	20,140	-36.561%
2024-05-30	6.6900	7.4000	6.541000	6.5410	-2.388%	3,590	-50.925%
2024-05-29	7.4000	7.4000	6.200000	6.7010	-2.389%	3,579	-52.097%
2024-05-28	7.2450	7.2450	6.683000	6.8650	-0.507%	4,662	-53.241%
2024-05-24	6.6100	7.6660	6.610000	6.9000	+2.511%	6,870	-53.478%
2024-05-23	7.2000	7.2000	6.600000	6.7310	-10.229%	6,434	-52.310%
2024-05-22	7.5380	7.8280	6.806000	7.4980	-0.768%	6,284	-57.189%
2024-05-21	7.8000	8.3380	7.501000	7.5560	+0.345%	5,358	-57.517%
2024-05-20	10.0000	10.0990	7.000000	7.5300	-20.267%	27,665	-57.371%
2024-05-17	10.1000	10.1000	8.642000	9.4440	-2.689%	8,067	-66.010%
2024-05-16	9.7000	10.2030	9.700000	9.7050	+0.052%	5,506	-66.924%
2024-05-15	9.9000	10.1000	9.700000	9.7000	-1.872%	3,788	-66.907%
2024-05-14	9.8860	10.2050	9.203000	9.8850	-3.088%	8,068	-67.527%
2024-05-13	10.4000	10.9500	9.126000	10.2000	-2.857%	9,494	-68.529%