Dark

IPDN
Professional Diversity Network, Inc.
stock NASDAQ

At Close

May 8, 2025

1.75USD0.000%(0.00)5,660

1.74Bid 1.78Ask 0.04Spread

Pre-market

May 9, 2025 8:56:30 AM EDT

1.72USD-1.714%(-0.03)250

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.8442	1.8442	1.6801	1.7500	+3.550%	13,147	0.000%
2025-05-07	1.7800	1.7800	1.6800	1.6900	-8.152%	15,056	+3.550%
2025-05-06	1.7900	1.8400	1.6800	1.8400	+2.793%	32,854	-4.891%
2025-05-05	1.5400	1.8499	1.5400	1.7900	+11.875%	64,928	-2.235%
2025-05-02	1.4350	1.6000	1.4164	1.6000	+8.844%	61,083	+9.375%
2025-05-01	1.4700	1.5800	1.4300	1.4700	-0.676%	30,682	+19.048%
2025-04-30	1.4000	1.4800	1.3700	1.4800	+5.714%	31,285	+18.243%
2025-04-29	1.5600	1.5600	1.4000	1.4000	-10.256%	24,788	+25.000%
2025-04-28	1.4100	1.7000	1.4100	1.5600	+10.638%	86,549	+12.179%
2025-04-25	1.3000	1.4300	1.2500	1.4100	+8.462%	64,857	+24.113%
2025-04-24	1.3400	1.3666	1.2900	1.3000	-2.985%	31,684	+34.615%
2025-04-23	1.2000	1.3800	1.2000	1.3400	+12.209%	96,523	+30.597%
2025-04-22	1.0500	1.2300	1.0100	1.1942	+11.607%	69,839	+46.542%
2025-04-21	1.1420	1.1450	1.0501	1.0700	-9.322%	25,349	+63.551%
2025-04-17	1.2100	1.2595	1.1525	1.1800	-2.479%	21,548	+48.305%
2025-04-16	1.1400	1.3100	1.1400	1.2100	+6.140%	109,899	+44.628%
2025-04-15	1.2100	1.2500	1.1050	1.1400	-8.800%	37,340	+53.509%
2025-04-14	1.2150	1.3500	1.1500	1.2500	+8.696%	118,905	+40.000%
2025-04-11	1.4700	1.4700	1.1500	1.1500	+0.877%	1,114,615	+52.174%
2025-04-10	1.2700	1.2900	1.1001	1.1400	-10.938%	93,392	+53.509%
2025-04-09	0.9850	2.0000	0.9702	1.2800	+25.490%	1,674,419	+36.719%
2025-04-08	1.2200	1.2200	0.9682	1.0200	-23.308%	391,899	+71.569%
2025-04-07	1.3200	1.3900	1.2000	1.3300	-29.630%	4,267,368	+31.579%
2025-04-04	1.9100	2.3149	1.8700	1.8900	-1.047%	74,304	-7.407%
2025-04-03	2.3500	2.3900	1.9002	1.9100	-19.409%	55,742	-8.377%
2025-04-02	2.4100	2.4750	2.3600	2.3700	-1.660%	11,052	-26.160%
2025-04-01	2.4481	2.4900	2.4100	2.4100	-3.984%	4,369	-27.386%
2025-03-31	2.5900	2.5900	2.4250	2.5100	-0.393%	5,473	-30.279%
2025-03-28	2.5393	2.5393	2.4700	2.5199	-1.180%	10,116	-30.553%
2025-03-27	2.5200	2.5500	2.5200	2.5500	+1.594%	2,740	-31.373%
2025-03-26	2.5201	2.7430	2.5100	2.5100	-4.198%	11,014	-30.279%
2025-03-25	2.4900	2.6200	2.4000	2.6200	+4.382%	18,989	-33.206%
2025-03-24	2.6186	2.6186	2.4600	2.5100	+2.449%	10,962	-30.279%
2025-03-21	2.4808	2.6299	2.4400	2.4500	-2.390%	45,295	-28.571%
2025-03-20	2.4500	2.6500	2.3900	2.5100	+1.210%	50,806	-30.279%
2025-03-19	2.5840	2.6400	2.3225	2.4800	+1.224%	30,948	-29.435%
2025-03-18	2.8033	2.8300	2.3100	2.4500	-12.186%	124,794	-28.571%
2025-03-17	2.2900	2.7900	2.2300	2.7900	+21.834%	53,737	-37.276%
2025-03-14	2.3900	2.9500	2.1000	2.2900	-2.966%	93,795	-23.581%
2025-03-13	2.0400	2.5476	1.9800	2.3600	+12.221%	126,124	-25.847%
2025-03-12	1.9700	2.2109	1.7550	2.1030	+1.840%	65,308	-16.786%
2025-03-11	2.1500	2.2990	2.0120	2.0650	-6.136%	12,097	-15.254%
2025-03-10	2.3940	2.3940	2.0510	2.2000	-6.383%	20,661	-20.455%
2025-03-07	2.3000	2.4000	2.2220	2.3500	+0.043%	24,883	-25.532%
2025-03-06	2.4000	2.6000	2.3490	2.3490	-0.550%	13,637	-25.500%
2025-03-05	2.4200	2.6000	2.2120	2.3620	-3.592%	19,465	-25.910%
2025-03-04	2.4060	2.7000	2.3110	2.4500	-4.297%	26,100	-28.571%
2025-03-03	2.9100	2.9930	2.4550	2.5600	-14.667%	284,012	-31.641%
2025-02-28	3.1450	3.2990	2.8200	3.0000	-7.834%	18,720	-41.667%
2025-02-27	3.6030	3.6030	3.1130	3.2550	-7.660%	18,950	-46.237%
2025-02-26	3.7480	3.8990	3.2100	3.5250	+4.136%	43,637	-50.355%
2025-02-25	4.0500	4.0990	3.3340	3.3850	-18.922%	65,283	-48.301%
2025-02-24	5.0000	5.1050	4.1000	4.1750	-12.474%	198,505	-58.084%
2025-02-21	4.6500	5.1000	4.5260	4.7700	+6.024%	155,405	-63.312%
2025-02-20	3.9010	5.2000	3.9010	4.4990	+15.359%	186,740	-61.102%
2025-02-19	3.3050	4.0500	3.3020	3.9000	+13.011%	17,896	-55.128%
2025-02-18	3.7000	3.7900	3.4030	3.4510	-8.945%	6,009	-49.290%
2025-02-14	4.0000	4.1990	3.7900	3.7900	-3.953%	2,624	-53.826%
2025-02-13	3.6620	3.9600	3.5500	3.9460	+4.530%	3,821	-55.651%
2025-02-12	3.9800	4.1000	3.7010	3.7750	+4.803%	24,077	-53.642%
2025-02-11	3.4330	3.7240	3.4330	3.6020	+4.923%	10,641	-51.416%
2025-02-10	3.3300	3.5990	3.3300	3.4330	+0.645%	3,974	-49.024%
2025-02-07	3.5000	3.5000	3.2010	3.4110	-1.245%	4,483	-48.695%
2025-02-06	3.5000	3.6000	3.3500	3.4540	+4.667%	1,619	-49.334%
2025-02-05	3.3980	3.3990	3.2030	3.3000	-6.806%	885	-46.970%
2025-02-04	3.7000	3.7000	3.3000	3.5410	-5.042%	4,574	-50.579%
2025-02-03	4.0000	4.0000	3.4320	3.7290	-4.385%	12,341	-53.071%
2025-01-31	3.8990	4.0000	3.7100	3.9000	+0.515%	10,925	-55.128%
2025-01-30	3.8440	3.9000	3.7000	3.8800	+2.321%	2,486	-54.897%
2025-01-29	3.6000	3.9000	3.6000	3.7920	+0.371%	2,591	-53.850%
2025-01-28	3.6000	3.8600	3.6000	3.7780	+2.108%	4,521	-53.679%
2025-01-27	3.6300	3.7000	3.6000	3.7000	-3.268%	2,621	-52.703%
2025-01-24	3.8800	3.8800	3.6300	3.8250	-0.391%	6,357	-54.248%
2025-01-23	3.9000	3.9300	3.6500	3.8400	-2.265%	4,780	-54.427%
2025-01-22	3.9310	4.1990	3.9000	3.9290	-4.520%	4,128	-55.459%
2025-01-21	4.2000	4.2000	3.9000	4.1150	-1.696%	9,037	-57.473%
2025-01-17	4.1930	4.5000	3.8000	4.1860	-4.320%	23,567	-58.194%
2025-01-16	4.2930	4.5000	4.1200	4.3750	-2.778%	7,588	-60.000%
2025-01-15	4.1540	4.5000	4.1200	4.5000	+0.022%	2,914	-61.111%
2025-01-14	4.2000	4.5000	4.1030	4.4990	+2.273%	4,816	-61.102%
2025-01-13	4.4670	4.4980	4.1110	4.3990	-5.357%	8,058	-60.218%
2025-01-10	4.5370	4.6840	4.3000	4.6480	+8.018%	5,357	-62.349%
2025-01-08	4.7000	4.9990	4.2040	4.3030	-10.354%	12,905	-59.331%
2025-01-07	5.0460	5.1600	4.6490	4.8000	-0.498%	10,317	-63.542%
2025-01-06	4.7000	5.8640	4.5000	4.8240	-1.107%	37,481	-63.723%
2025-01-03	5.1700	5.2330	4.7000	4.8780	-15.503%	55,223	-64.125%
2025-01-02	5.4000	7.0000	5.0010	5.7730	+15.460%	487,484	-69.686%
2024-12-31	4.8000	5.5650	4.8000	5.0000	+3.135%	17,081	-65.000%
2024-12-30	4.5200	5.8900	4.2680	4.8480	+7.257%	25,824	-63.903%
2024-12-27	4.8000	4.8920	4.5000	4.5200	-5.617%	4,517	-61.283%
2024-12-26	4.1000	4.9000	4.0050	4.7890	+17.320%	28,035	-63.458%
2024-12-24	4.3500	4.3500	4.0000	4.0820	-0.439%	1,246	-57.129%
2024-12-23	4.1740	4.8270	4.0000	4.1000	-6.924%	5,875	-57.317%
2024-12-20	4.4870	5.4490	4.4000	4.4050	-9.362%	2,122	-60.272%
2024-12-19	5.2800	6.0000	4.4870	4.8600	+1.631%	39,999	-63.992%
2024-12-18	4.5900	4.9980	4.5900	4.7820	-0.953%	2,174	-63.404%
2024-12-17	4.8500	4.8500	4.4050	4.8280	+0.228%	1,565	-63.753%
2024-12-16	5.9000	5.9000	4.8000	4.8170	-13.982%	3,319	-63.670%
2024-12-13	5.4500	6.1790	5.4500	5.6000	+0.756%	1,276	-68.750%
2024-12-12	5.7900	6.0470	5.5580	5.5580	-0.750%	553	-68.514%
2024-12-11	5.5430	6.2000	5.4000	5.6000	-0.444%	1,854	-68.750%
2024-12-10	6.2000	6.5999	5.5050	5.6250	-6.902%	1,958	-68.889%
2024-12-09	6.2000	6.7990	5.9000	6.0420	-2.548%	6,677	-71.036%
2024-12-06	6.5500	6.5500	5.7000	6.2000	0.000%	2,486	-71.774%
2024-12-05	6.9000	6.9000	6.2000	6.2000	-7.463%	5,271	-71.774%
2024-12-04	6.9000	6.9990	6.5000	6.7000	-4.286%	4,350	-73.881%
2024-12-03	7.3500	7.3800	6.9500	7.0000	0.000%	1,512	-75.000%
2024-12-02	7.4400	7.4400	7.0000	7.0000	-6.292%	446	-75.000%
2024-11-29	7.5000	7.5000	7.3000	7.4700	+2.329%	456	-76.573%
2024-11-27	7.7000	7.7000	7.3000	7.3000	-5.072%	1,124	-76.027%
2024-11-26	7.5000	8.0000	7.3000	7.6900	+3.779%	3,037	-77.243%
2024-11-25	8.3800	8.3800	6.9210	7.4100	-7.387%	3,189	-76.383%
2024-11-22	7.4600	8.4700	7.4590	8.0010	+6.965%	4,382	-78.128%
2024-11-21	7.3000	7.7000	5.9370	7.4800	+2.466%	8,597	-76.604%
2024-11-20	7.9980	8.0000	7.0000	7.3000	-8.750%	6,864	-76.027%
2024-11-19	9.3000	9.8000	7.4000	8.0000	-21.569%	29,058	-78.125%
2024-11-18	10.6000	11.2000	8.5020	10.2000	+7.346%	161,037	-82.843%
2024-11-15	6.6500	11.0000	6.6500	9.5020	+5.578%	79,660	-81.583%
2024-11-14	6.7000	9.0450	6.7000	9.0000	+27.660%	7,380	-80.556%
2024-11-13	6.9000	7.1000	6.8000	7.0500	-2.759%	1,019	-75.177%
2024-11-12	7.3000	7.4900	7.2500	7.2500	-0.069%	1,447	-75.862%
2024-11-11	6.9100	7.6800	6.9100	7.2550	+3.643%	822	-75.879%
2024-11-08	7.6000	7.6000	6.8500	7.0000	-5.914%	730	-75.000%
2024-11-07	7.8000	8.1400	6.5630	7.4400	-4.615%	2,306	-76.478%
2024-11-06	8.7170	8.7170	7.8000	7.8000	-6.035%	2,264	-77.564%
2024-11-05	8.3800	8.5000	8.3010	8.3010	-0.587%	1,000	-78.918%
2024-11-04	8.2200	8.3500	8.2200	8.3500	-1.765%	285	-79.042%
2024-11-01	8.5000	8.7000	8.3500	8.5000	+3.659%	705	-79.412%
2024-10-31	8.2000	8.6800	7.5560	8.2000	-3.416%	776	-78.659%
2024-10-30	9.4000	9.4000	8.4800	8.4900	-6.529%	3,098	-79.388%
2024-10-29	9.4990	9.4990	8.7460	9.0830	-3.249%	953	-80.733%
2024-10-28	9.5090	9.9000	8.7000	9.3880	-3.216%	3,505	-81.359%
2024-10-25	9.1950	10.5000	9.1950	9.7000	+2.170%	8,621	-81.959%
2024-10-24	9.0000	9.5840	7.7100	9.4940	+6.674%	6,982	-81.567%
2024-10-23	8.9500	9.0810	8.8000	8.9000	+0.508%	1,348	-80.337%
2024-10-22	8.8500	9.2225	8.3300	8.8550	-0.506%	823	-80.237%
2024-10-21	9.1000	9.1000	8.6000	8.9000	-1.111%	961	-80.337%
2024-10-18	8.2000	9.2000	7.7000	9.0000	+7.015%	2,846	-80.556%
2024-10-17	8.7940	9.6910	8.3700	8.4100	+2.561%	18,549	-79.191%
2024-10-16	8.0000	8.4490	7.7230	8.2000	-0.122%	1,072	-78.659%
2024-10-15	8.4000	8.4495	7.9000	8.2100	-0.977%	121	-78.685%
2024-10-14	8.3700	8.5340	7.8000	8.2910	-2.447%	1,408	-78.893%
2024-10-11	8.0000	9.0000	7.7000	8.4990	+2.398%	2,087	-79.409%
2024-10-10	7.5000	8.7500	7.0350	8.3000	-5.143%	17,709	-78.916%
2024-10-09	9.4110	9.5376	8.1100	8.7500	-9.812%	5,194	-80.000%
2024-10-08	8.2610	10.3000	7.5000	9.7020	+11.517%	20,786	-81.962%
2024-10-07	9.7000	9.7010	7.7020	8.7000	-12.121%	22,013	-79.885%
2024-10-04	9.5030	10.1000	8.8990	9.9000	-0.602%	15,458	-82.323%
2024-10-03	7.6000	10.6920	7.0000	9.9600	+36.438%	156,927	-82.430%
2024-10-02	4.5000	8.3970	4.3080	7.3000	+62.656%	203,760	-76.027%
2024-10-01	4.5100	4.5100	4.2090	4.4880	+2.000%	1,214	-61.007%
2024-09-30	4.3000	4.4000	4.2990	4.4000	0.000%	492	-60.227%
2024-09-27	4.3000	4.4000	4.2000	4.4000	+0.663%	691	-60.227%
2024-09-26	4.2010	4.4620	4.2000	4.3710	+1.651%	602	-59.963%
2024-09-25	4.3000	4.3000	4.2000	4.3000	-2.273%	330	-59.302%
2024-09-24	4.3000	4.4000	4.2010	4.4000	+1.173%	328	-60.227%
2024-09-23	4.4000	4.4000	4.2000	4.3490	-1.159%	686	-59.761%
2024-09-20	4.2650	4.6120	4.2590	4.4000	+2.996%	2,625	-60.227%
2024-09-19	4.3600	4.5000	4.2060	4.2720	-5.088%	1,084	-59.036%
2024-09-18	4.5000	4.6000	4.4000	4.5010	+0.044%	592	-61.120%
2024-09-17	4.4000	4.5850	4.3070	4.4990	-0.022%	1,583	-61.102%
2024-09-16	4.3100	4.6000	4.3010	4.5000	+4.627%	1,390	-61.111%
2024-09-13	4.4510	4.6010	4.3010	4.3010	-3.348%	681	-59.312%
2024-09-12	4.4600	4.5000	4.4000	4.4500	-0.224%	920	-60.674%
2024-09-11	4.3110	4.5000	4.3000	4.4600	+3.241%	692	-60.762%
2024-09-10	4.5300	4.5300	4.2530	4.3200	-6.148%	1,762	-59.491%
2024-09-09	4.4160	4.7000	4.2020	4.6030	+0.065%	1,182	-61.981%
2024-09-06	4.8550	4.8950	4.4550	4.6000	-5.252%	1,226	-61.957%
2024-09-05	4.5510	4.8550	4.5040	4.8550	+1.718%	296	-63.955%
2024-09-04	4.5510	4.8500	4.5510	4.7730	+1.553%	375	-63.335%
2024-09-03	4.6000	4.8900	4.5550	4.7000	+3.183%	306	-62.766%
2024-08-30	4.5550	4.5600	4.5550	4.5550	+1.222%	185	-61.581%
2024-08-29	4.6830	4.6830	4.5000	4.5000	-3.826%	312	-61.111%
2024-08-28	4.5000	4.8940	4.5000	4.6790	-0.447%	1,141	-62.599%
2024-08-27	4.6740	4.7000	4.6740	4.7000	+4.213%	195	-62.766%
2024-08-26	4.5090	4.8800	4.4000	4.5100	-5.500%	924	-61.197%
2024-08-23	4.7200	4.8920	4.6250	4.7725	+4.890%	823	-63.332%
2024-08-22	4.5600	4.6510	4.5000	4.5500	-5.208%	1,186	-61.538%
2024-08-21	4.5000	4.8000	4.5000	4.8000	+3.593%	849	-63.542%
2024-08-20	4.5501	4.6335	4.4010	4.6335	-3.328%	1,446	-62.232%
2024-08-19	4.6000	4.7930	4.5600	4.7930	+5.341%	149	-63.488%
2024-08-16	4.5510	4.9000	4.5500	4.5500	-7.520%	571	-61.538%
2024-08-15	4.7000	4.9200	4.6000	4.9200	+3.350%	181	-64.431%
2024-08-14	4.5000	4.7800	4.5000	4.7605	-3.242%	260	-63.239%
2024-08-13	4.9030	4.9200	4.6210	4.9200	+5.196%	229	-64.431%
2024-08-12	4.7360	4.9200	4.6000	4.6770	+2.705%	931	-62.583%
2024-08-09	4.6100	4.8870	4.5500	4.5538	-3.111%	953	-61.571%
2024-08-08	4.6440	4.7000	4.5500	4.7000	+1.206%	377	-62.766%
2024-08-07	4.7200	4.7940	4.6000	4.6440	+0.738%	411	-62.317%
2024-08-06	4.6000	4.7480	4.5510	4.6100	-2.082%	1,657	-62.039%
2024-08-05	4.6100	4.9050	4.6100	4.7080	-10.324%	1,022	-62.829%
2024-08-02	4.9490	5.2500	4.8000	5.2500	+5.911%	691	-66.667%
2024-08-01	4.8990	5.2690	4.8110	4.9570	+3.486%	386	-64.696%
2024-07-31	4.8750	5.1360	4.6000	4.7900	-2.245%	2,603	-63.466%
2024-07-30	5.3990	5.3990	4.8600	4.9000	-6.310%	4,320	-64.286%
2024-07-29	5.1750	5.4000	5.0010	5.2300	+2.348%	654	-66.539%
2024-07-26	5.2460	5.3500	5.1000	5.1100	-2.592%	871	-65.753%
2024-07-25	5.3500	5.4900	4.8000	5.2460	-1.668%	3,078	-66.641%
2024-07-24	5.0030	5.5000	5.0010	5.3350	+6.275%	2,904	-67.198%
2024-07-23	5.2005	5.4805	4.9020	5.0200	-1.569%	895	-65.139%
2024-07-22	5.5900	5.5900	4.9000	5.1000	0.000%	977	-65.686%
2024-07-19	5.3950	5.3950	5.0820	5.1000	-2.857%	742	-65.686%
2024-07-18	5.2720	5.6870	5.1500	5.2500	+1.764%	7,728	-66.667%
2024-07-17	5.1450	5.8900	4.9500	5.1590	+5.286%	16,362	-66.079%
2024-07-16	4.8090	5.1990	4.8000	4.9000	+1.871%	2,280	-64.286%
2024-07-15	5.0200	5.5090	4.8000	4.8100	-6.602%	7,730	-63.617%
2024-07-12	5.1648	5.1900	4.9290	5.1500	+4.867%	1,068	-66.019%
2024-07-11	4.8220	5.1910	4.8220	4.9110	-1.780%	4,347	-64.366%
2024-07-10	5.1520	5.1520	4.8151	5.0000	+4.123%	1,800	-65.000%
2024-07-09	4.8000	5.2000	4.8000	4.8020	-0.888%	2,651	-63.557%
2024-07-08	4.9030	4.9990	4.6330	4.8450	+5.326%	1,777	-63.880%
2024-07-05	4.8550	4.9000	4.6000	4.6000	-2.128%	5,674	-61.957%
2024-07-03	4.5990	4.8300	4.4780	4.7000	+1.512%	5,929	-62.766%
2024-07-02	4.7000	4.8990	4.4760	4.6300	-2.894%	2,405	-62.203%
2024-07-01	4.4300	4.8990	4.4300	4.7680	+3.652%	3,498	-63.297%
2024-06-28	5.0990	5.0990	4.6000	4.6000	-6.122%	11,553	-61.957%
2024-06-27	5.1700	5.1700	4.6000	4.9000	-2.000%	14,815	-64.286%
2024-06-26	4.7050	5.5720	4.7050	5.0000	+3.072%	44,618	-65.000%
2024-06-25	4.9780	4.9780	4.4010	4.8510	-9.429%	15,847	-63.925%
2024-06-24	4.8020	5.4000	4.5300	5.3560	-2.245%	20,136	-67.326%
2024-06-21	5.2000	5.7000	4.6230	5.4790	-15.173%	299,639	-68.060%
2024-06-20	7.3950	7.4380	5.5370	6.4590	-13.880%	7,709	-72.906%
2024-06-18	6.1760	7.8490	6.1760	7.5000	+27.119%	23,711	-76.667%
2024-06-17	5.9900	6.1000	5.6000	5.9000	+7.273%	3,682	-70.339%
2024-06-14	5.4920	6.1000	5.1320	5.5000	+0.164%	11,205	-68.182%
2024-06-13	5.0750	5.9800	5.0750	5.4910	+7.288%	3,871	-68.130%
2024-06-12	5.3510	5.5990	5.1180	5.1180	-4.354%	3,103	-65.807%
2024-06-11	5.3600	5.7000	5.0440	5.3510	-0.168%	1,336	-67.296%
2024-06-10	5.9990	5.9990	5.0050	5.3600	-0.149%	5,795	-67.351%
2024-06-07	5.3010	5.7505	5.3000	5.3680	-2.453%	2,729	-67.399%
2024-06-06	6.1400	6.1400	5.3000	5.5030	-1.732%	6,441	-68.199%
2024-06-05	5.7850	6.4310	5.5000	5.6000	+1.633%	2,871	-68.750%
2024-06-04	5.9000	6.2970	5.5000	5.5100	-5.082%	4,027	-68.240%
2024-06-03	5.5110	6.7500	5.2860	5.8050	+14.723%	9,368	-69.854%
2024-05-31	6.5000	6.7000	4.7010	5.0600	-22.642%	20,140	-65.415%
2024-05-30	6.6900	7.4000	6.5410	6.5410	-2.388%	3,590	-73.246%
2024-05-29	7.4000	7.4000	6.2000	6.7010	-2.389%	3,579	-73.884%
2024-05-28	7.2450	7.2450	6.6830	6.8650	-0.507%	4,662	-74.508%
2024-05-24	6.6100	7.6660	6.6100	6.9000	+2.511%	6,870	-74.638%
2024-05-23	7.2000	7.2000	6.6000	6.7310	-10.229%	6,434	-74.001%
2024-05-22	7.5380	7.8280	6.8060	7.4980	-0.768%	6,284	-76.660%
2024-05-21	7.8000	8.3380	7.5010	7.5560	+0.345%	5,358	-76.840%
2024-05-20	10.0000	10.0990	7.0000	7.5300	-20.267%	27,665	-76.760%
2024-05-17	10.1000	10.1000	8.6420	9.4440	-2.689%	8,067	-81.470%
2024-05-16	9.7000	10.2030	9.7000	9.7050	+0.052%	5,506	-81.968%
2024-05-15	9.9000	10.1000	9.7000	9.7000	-1.872%	3,788	-81.959%
2024-05-14	9.8860	10.2050	9.2030	9.8850	-3.088%	8,068	-82.296%
2024-05-13	10.4000	10.9500	9.1260	10.2000	-2.857%	9,494	-82.843%
2024-05-10	10.3000	11.1000	10.3000	10.5000	+2.941%	6,173	-83.333%
2024-05-09	11.5500	11.7000	10.0000	10.2000	-9.735%	8,785	-82.843%
2024-05-08	12.1000	12.1000	11.0000	11.3000	-6.612%	18,411	-84.513%
2024-05-07	12.6000	12.6000	12.1000	12.1000	0.000%	2,369	-85.537%
2024-05-06	12.5000	13.3000	12.1000	12.1000	-5.469%	17,403	-85.537%
2024-05-03	16.7000	16.7000	12.8000	12.8000	-24.706%	66,259	-86.328%
2024-05-02	16.0000	17.1000	14.5000	17.0000	-2.857%	22,179	-89.706%
2024-05-01	16.6000	17.5500	16.5010	17.5000	-4.372%	78,425	-90.000%
2024-04-30	17.9000	18.3000	15.1000	18.3000	+2.263%	10,183	-90.437%
2024-04-29	17.4000	18.8990	17.1000	17.8950	-2.213%	6,509	-90.221%
2024-04-26	15.5000	18.9000	15.5000	18.3000	+5.172%	18,334	-90.437%
2024-04-25	18.0000	18.5000	12.8000	17.4000	+1.754%	31,003	-89.943%
2024-04-24	14.9000	18.0000	14.5000	17.1000	+4.908%	9,761	-89.766%
2024-04-23	13.9000	16.3000	13.2000	16.3000	+15.194%	12,611	-89.264%
2024-04-22	11.3000	14.2000	10.8100	14.1500	+20.940%	17,278	-87.633%
2024-04-19	16.0000	16.0200	10.6560	11.7000	-30.357%	21,461	-85.043%
2024-04-18	16.6000	17.0000	16.6000	16.8000	-1.754%	221	-89.583%
2024-04-17	17.1620	17.1620	17.1000	17.1000	-2.286%	67	-89.766%
2024-04-16	18.6000	18.6000	16.7000	17.5000	-3.315%	251	-90.000%
2024-04-15	17.8000	18.1000	16.9880	18.1000	0.000%	94	-90.331%
2024-04-12	17.8000	18.1000	17.6500	18.1000	0.000%	146	-90.331%
2024-04-11	17.7000	18.1000	17.4230	18.1000	+2.841%	162	-90.331%
2024-04-10	18.1000	18.1000	16.6100	17.6000	+1.149%	473	-90.057%
2024-04-09	17.7000	17.7000	17.4000	17.4000	+1.458%	80	-89.943%
2024-04-08	16.8000	17.3630	16.8000	17.1500	-1.719%	183	-89.796%
2024-04-05	18.1000	18.3370	16.5050	17.4500	+2.647%	501	-89.971%
2024-04-04	17.7000	17.9000	16.3000	17.0000	-1.163%	584	-89.706%
2024-04-03	17.8000	18.0600	16.8000	17.2000	-4.444%	525	-89.826%
2024-04-02	18.7000	19.0000	17.5000	18.0000	0.000%	2,469	-90.278%
2024-04-01	18.3000	18.7000	17.5000	18.0000	+1.124%	849	-90.278%
2024-03-28	16.8000	19.3000	16.8000	17.8000	+7.229%	2,013	-90.169%
2024-03-27	21.7000	21.7000	16.1000	16.6000	-23.502%	8,325	-89.458%
2024-03-26	21.0000	23.0000	17.5000	21.7000	-13.200%	34,300	-91.935%
2024-03-25	21.7000	25.0000	20.1520	25.0000	+12.613%	4,188	-93.000%
2024-03-22	20.8000	23.7000	20.0740	22.2000	-0.448%	754	-92.117%
2024-03-21	20.8000	22.4750	20.8000	22.3000	+8.252%	951	-92.152%
2024-03-20	18.6000	20.6000	17.7000	20.6000	+17.045%	2,019	-91.505%
2024-03-19	15.7400	19.0000	15.6000	17.6000	+10.692%	1,789	-90.057%
2024-03-18	15.8000	15.9000	15.1240	15.9000	+3.922%	1,548	-88.994%
2024-03-15	15.9000	15.9000	15.0000	15.3000	-0.649%	550	-88.562%
2024-03-14	14.8000	15.5000	14.6990	15.4000	+4.054%	733	-88.636%
2024-03-13	15.9000	16.7000	14.7000	14.8000	-8.075%	2,551	-88.176%
2024-03-12	17.0000	17.3000	16.1000	16.1000	-6.936%	1,684	-89.130%
2024-03-11	18.2000	18.2000	17.2000	17.3000	-7.094%	1,540	-89.884%
2024-03-08	17.7000	18.7000	17.6000	18.6210	-1.638%	296	-90.602%
2024-03-07	18.5000	18.9610	18.3060	18.9310	+2.330%	317	-90.756%
2024-03-06	20.0000	20.0000	18.2500	18.5000	-7.035%	902	-90.541%
2024-03-05	18.5520	21.3420	18.5520	19.9000	+5.851%	361	-91.206%
2024-03-04	17.1000	20.6000	17.1000	18.8000	-9.179%	2,453	-90.691%
2024-03-01	20.8800	20.8800	20.0000	20.7000	-0.481%	321	-91.546%
2024-02-29	21.7500	21.7500	20.8000	20.8000	+0.971%	205	-91.587%
2024-02-28	20.7000	21.0000	20.6000	20.6000	-2.370%	235	-91.505%
2024-02-27	20.3000	21.2200	20.3000	21.1000	+1.442%	279	-91.706%
2024-02-26	20.2000	22.5440	20.2000	20.8000	+2.970%	658	-91.587%
2024-02-22	20.5000	21.0000	19.9000	20.2000	-3.810%	2,079	-91.337%
2024-02-21	20.8500	21.0930	20.6000	21.0000	-1.547%	160	-91.667%
2024-02-20	20.7000	21.3910	20.3000	21.3300	-0.406%	443	-91.796%
2024-02-16	23.8000	23.8000	21.0000	21.4170	-3.090%	1,197	-91.829%
2024-02-15	21.9600	23.0000	21.9600	22.1000	-3.070%	231	-92.081%
2024-02-14	23.3840	23.3840	22.3000	22.8000	+0.662%	230	-92.325%
2024-02-13	22.6100	22.8000	22.5000	22.6500	+0.221%	329	-92.274%
2024-02-12	23.2000	23.2000	21.9000	22.6000	-5.042%	903	-92.257%
2024-02-09	23.8000	23.8000	23.8000	23.8000	+5.778%	80	-92.647%
2024-02-08	23.3000	23.3000	22.4350	22.5000	+0.446%	80	-92.222%
2024-02-07	23.5680	23.5680	21.8000	22.4000	-0.797%	852	-92.188%
2024-02-06	21.7000	22.9000	21.6000	22.5800	+2.636%	815	-92.250%
2024-02-05	22.6000	23.0080	21.8000	22.0000	-5.172%	1,939	-92.045%
2024-02-02	23.0000	23.4000	22.5200	23.2000	+0.870%	2,969	-92.457%
2024-02-01	26.0000	26.0980	23.0000	23.0000	-11.538%	3,500	-92.391%
2024-01-31	28.0000	28.0000	26.0000	26.0000	-10.959%	2,935	-93.269%
2024-01-30	29.3000	29.5000	27.5000	29.2000	-2.990%	2,330	-94.007%
2024-01-29	26.5000	30.1000	26.0050	30.1000	+11.481%	12,285	-94.186%
2024-01-26	28.8000	28.8000	22.5010	27.0000	-10.000%	55,719	-93.519%
2024-01-25	26.0500	30.0000	25.5000	30.0000	+9.489%	30,018	-94.167%
2024-01-24	27.9000	27.9000	24.5000	27.4000	-0.725%	27,320	-93.613%
2024-01-23	25.6830	27.8000	23.6000	27.6000	+7.393%	46,802	-93.659%
2024-01-22	21.7000	25.7000	21.7000	25.7000	+14.222%	24,240	-93.191%
2024-01-19	20.5010	22.8000	20.5010	22.5000	+9.756%	15,068	-92.222%
2024-01-18	20.9000	21.4000	19.0000	20.5000	-1.914%	12,168	-91.463%
2024-01-17	18.6000	20.9000	18.5000	20.9000	+9.602%	1,831	-91.627%
2024-01-16	18.4000	19.0740	18.2000	19.0690	+3.636%	1,020	-90.823%
2024-01-12	17.6000	18.7500	17.6000	18.4000	+4.545%	442	-90.489%
2024-01-11	17.3000	18.0000	17.3000	17.6000	+1.149%	363	-90.057%
2024-01-10	17.3000	18.1000	17.2000	17.4000	-2.793%	459	-89.943%
2024-01-09	17.8000	19.0000	17.7900	17.9000	-2.717%	1,639	-90.223%
2024-01-08	18.4000	19.0000	17.6890	18.4000	-2.128%	2,339	-90.489%
2024-01-05	17.6000	19.1960	17.1000	18.8000	-1.053%	872	-90.691%
2024-01-04	18.1260	19.1000	18.1000	19.0000	+2.151%	629	-90.789%
2024-01-03	18.5000	19.7000	17.9000	18.6000	-5.102%	1,649	-90.591%
2024-01-02	19.5000	20.6000	19.5000	19.6000	-3.448%	1,565	-91.071%
2023-12-29	18.2000	21.1000	15.5000	20.3000	+9.140%	23,005	-91.379%
2023-12-28	17.2010	18.8000	16.3000	18.6000	-2.618%	9,600	-90.591%
2023-12-27	19.3000	20.3780	17.3000	19.1000	-5.446%	10,108	-90.838%
2023-12-26	22.0000	22.0000	19.1000	20.2000	-2.885%	11,340	-91.337%
2023-12-22	20.5000	21.5000	19.3000	20.8000	+4.000%	10,646	-91.587%
2023-12-21	23.1000	23.1000	19.2000	20.0000	-9.091%	91,829	-91.250%
2023-12-20	22.1250	22.8000	21.2000	22.0000	+0.917%	2,497	-92.045%
2023-12-19	23.3000	24.0000	21.8000	21.8000	-12.800%	11,191	-91.972%
2023-12-18	24.5000	25.2590	22.2330	25.0000	+2.041%	6,758	-93.000%
2023-12-15	26.0500	26.1000	23.1000	24.5000	-7.197%	2,958	-92.857%
2023-12-14	27.1000	27.1000	25.0000	26.4000	-1.124%	9,145	-93.371%
2023-12-13	26.8000	29.6000	25.6000	26.7000	+7.229%	8,984	-93.446%
2023-12-12	25.4190	25.7900	22.5000	24.9000	-0.400%	2,883	-92.972%
2023-12-11	22.0000	26.6000	22.0000	25.0000	+16.822%	21,089	-93.000%
2023-12-08	20.0000	21.6000	18.5010	21.4000	+3.883%	2,475	-91.822%
2023-12-07	20.1000	20.7990	18.1000	20.6000	+1.980%	2,052	-91.505%
2023-12-06	18.1010	20.5000	17.3000	20.2000	+4.663%	6,594	-91.337%
2023-12-05	19.7000	20.6000	19.1000	19.3000	-4.455%	4,927	-90.933%
2023-12-04	20.8000	20.8000	19.8000	20.2000	-6.047%	9,009	-91.337%
2023-12-01	19.3690	21.5000	19.2000	21.5000	+14.362%	14,301	-91.860%
2023-11-30	18.5000	20.3000	18.4000	18.8000	-1.053%	3,561	-90.691%
2023-11-29	19.6000	19.6000	17.6000	19.0000	+1.064%	42,155	-90.789%
2023-11-28	17.0000	19.3000	16.5010	18.8000	+20.513%	24,877	-90.691%
2023-11-27	12.2000	16.5000	11.5000	15.6000	+24.800%	132,035	-88.782%
2023-11-22	12.9000	12.9000	12.4010	12.5000	-2.344%	101	-86.000%
2023-11-20	13.8000	13.9000	12.8000	12.8000	-0.775%	235	-86.328%
2023-11-17	12.8000	12.9000	12.3000	12.9000	+5.738%	109	-86.434%
2023-11-16	12.3000	13.7560	12.2000	12.2000	-7.862%	180	-85.656%
2023-11-15	12.4100	13.3000	12.3000	13.2410	-6.092%	456	-86.783%
2023-11-14	12.6100	14.1000	12.6100	14.1000	-1.399%	197	-87.589%
2023-11-13	12.9000	14.3000	12.9000	14.3000	+14.400%	366	-87.762%
2023-11-10	13.9000	14.5430	11.6000	12.5000	-6.015%	592	-86.000%