Dark

IPDN
Professional Diversity Network, Inc.
stock NASDAQ

At Close

Feb 11, 2026 3:59:30 PM EST

1.40USD+1.087%(+0.02)97,874

1.38Bid 1.59Ask 0.21Spread

Pre-market

Feb 11, 2026 8:52:30 AM EST

1.37USD-0.725%(-0.01)500

After-hours

Feb 11, 2026 4:22:30 PM EST

1.34USD-3.943%(-0.06)967

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-11	1.3100	1.4000	1.300000	1.3950	+1.087%	97,874	0.000%
2026-02-10	1.3150	1.4599	1.310000	1.3800	+2.222%	124,950	+1.087%
2026-02-09	1.2900	1.3700	1.230000	1.3500	+2.273%	153,716	+3.333%
2026-02-06	1.2100	1.3297	1.200000	1.3200	+6.452%	215,307	+5.682%
2026-02-05	1.0650	1.2500	1.040000	1.2400	+7.826%	236,570	+12.500%
2026-02-04	1.1400	1.1600	1.100000	1.1500	-0.862%	83,496	+21.304%
2026-02-03	1.1900	1.1900	1.080000	1.1600	-3.333%	168,425	+20.259%
2026-02-02	1.1600	1.2850	1.140000	1.2000	+2.564%	290,526	+16.250%
2026-01-30	1.0700	1.2200	1.030000	1.1700	+8.333%	394,398	+19.231%
2026-01-29	1.0400	1.0800	0.981000	1.0800	+1.887%	296,625	+29.167%
2026-01-28	1.0700	1.1834	1.030000	1.0600	+0.952%	741,512	+31.604%
2026-01-27	1.0000	1.0500	0.970000	1.0500	+5.000%	468,502	+32.857%
2026-01-26	1.0600	1.0600	0.965000	1.0000	-3.846%	298,248	+39.500%
2026-01-23	1.0200	1.0400	0.979950	1.0400	+1.961%	190,422	+34.135%
2026-01-22	1.0100	1.0400	0.960000	1.0200	-0.971%	221,276	+36.765%
2026-01-21	1.0200	1.0400	0.965000	1.0300	+1.980%	99,062	+35.437%
2026-01-20	1.0200	1.0450	0.971200	1.0100	-0.980%	119,075	+38.119%
2026-01-16	1.1800	1.1900	0.989900	1.0200	-12.069%	310,793	+36.765%
2026-01-15	1.1100	1.2300	1.110000	1.1600	+1.754%	108,516	+20.259%
2026-01-14	1.1000	1.1900	1.100000	1.1400	+0.885%	142,470	+22.368%
2026-01-13	1.1200	1.1600	1.055000	1.1300	-1.739%	180,420	+23.451%
2026-01-12	1.2100	1.2100	1.085000	1.1500	-3.361%	126,391	+21.304%
2026-01-09	1.2900	1.2900	1.190000	1.1900	-8.462%	78,159	+17.227%
2026-01-08	1.2100	1.3100	1.210000	1.3000	+8.333%	27,548	+7.308%
2026-01-07	1.2100	1.2150	1.180000	1.2000	0.000%	57,165	+16.250%
2026-01-06	1.2500	1.2500	1.180000	1.2000	-6.977%	85,037	+16.250%
2026-01-05	1.3400	1.4300	1.290000	1.2900	-3.008%	109,347	+8.140%
2026-01-02	1.1300	1.3500	1.080000	1.3300	+16.667%	72,524	+4.887%
2025-12-31	1.1750	1.1900	1.080000	1.1400	-3.390%	89,247	+22.368%
2025-12-30	1.3900	1.4000	1.180000	1.1800	-11.278%	132,509	+18.220%
2025-12-29	1.4300	1.4300	1.330000	1.3300	-6.338%	102,014	+4.887%
2025-12-26	1.5400	1.5400	1.330000	1.4200	-7.792%	47,731	-1.761%
2025-12-24	1.4900	1.5600	1.440000	1.5400	+2.667%	13,457	-9.416%
2025-12-23	1.5900	1.5900	1.400000	1.5000	-6.250%	94,812	-7.000%
2025-12-22	1.6300	1.6700	1.590000	1.6000	-6.433%	64,708	-12.813%
2025-12-19	1.7200	1.7400	1.550000	1.7100	-1.724%	151,291	-18.421%
2025-12-18	1.6870	1.7800	1.630000	1.7400	-0.571%	115,033	-19.828%
2025-12-17	1.6837	1.7800	1.610000	1.7500	+2.941%	57,656	-20.286%
2025-12-16	1.5600	1.7150	1.560000	1.7000	+4.938%	29,442	-17.941%
2025-12-15	1.8100	1.8550	1.550000	1.6200	-14.286%	71,957	-13.889%
2025-12-12	1.8900	1.9500	1.800000	1.8900	0.000%	42,793	-26.190%
2025-12-11	1.8900	1.9000	1.820000	1.8900	-0.526%	10,654	-26.190%
2025-12-10	1.8100	1.9400	1.770000	1.9000	-0.524%	27,356	-26.579%
2025-12-09	1.8663	1.9200	1.830000	1.9100	+4.372%	16,359	-26.963%
2025-12-08	1.8200	1.8736	1.820000	1.8300	0.000%	16,305	-23.770%
2025-12-05	1.8300	1.9100	1.750000	1.8300	-5.181%	74,825	-23.770%
2025-12-04	1.8300	1.9400	1.820000	1.9300	+3.763%	19,265	-27.720%
2025-12-03	1.8200	1.9099	1.790000	1.8600	-0.535%	19,808	-25.000%
2025-12-02	1.7600	1.9100	1.760000	1.8700	+6.250%	53,891	-25.401%
2025-12-01	1.8600	1.8900	1.760000	1.7600	-8.333%	28,120	-20.739%
2025-11-28	1.8500	2.0000	1.840000	1.9200	+0.524%	38,943	-27.344%
2025-11-26	1.8700	1.9795	1.820000	1.9100	+2.688%	35,702	-26.963%
2025-11-25	1.6800	1.9200	1.640000	1.8600	+7.514%	69,951	-25.000%
2025-11-24	1.6400	1.8325	1.590000	1.7300	+3.593%	64,785	-19.364%
2025-11-21	1.6500	1.7000	1.550000	1.6700	0.000%	63,485	-16.467%
2025-11-20	1.7700	1.8670	1.650000	1.6700	-6.180%	89,006	-16.467%
2025-11-19	1.8500	1.8850	1.750000	1.7800	-9.184%	104,678	-21.629%
2025-11-18	1.9400	1.9792	1.860000	1.9600	+2.083%	136,788	-28.827%
2025-11-17	1.8700	1.9872	1.790000	1.9200	-1.031%	77,227	-27.344%
2025-11-14	1.9700	2.0292	1.870000	1.9400	-7.177%	104,785	-28.093%
2025-11-13	2.2200	2.2200	2.070000	2.0900	+1.456%	102,535	-33.254%
2025-11-12	2.2900	2.3000	1.960000	2.0600	-8.444%	301,247	-32.282%
2025-11-11	2.4600	2.4600	2.200000	2.2500	-7.025%	88,374	-38.000%
2025-11-10	2.5500	2.5500	2.330000	2.4200	-2.024%	94,602	-42.355%
2025-11-07	2.4500	2.4900	2.190000	2.4700	+6.466%	378,558	-43.522%
2025-11-06	2.4900	2.6200	2.250000	2.3200	-8.661%	131,637	-39.871%
2025-11-05	2.8200	2.8893	2.360000	2.5400	-12.715%	283,908	-45.079%
2025-11-04	2.8200	3.0200	2.820000	2.9100	-2.020%	88,464	-52.062%
2025-11-03	3.0800	3.1200	2.789900	2.9700	-7.477%	356,063	-53.030%
2025-10-31	3.1200	3.2300	3.000000	3.2100	+3.883%	241,217	-56.542%
2025-10-30	3.0100	3.7300	2.920000	3.0900	+0.651%	1,211,091	-54.854%
2025-10-29	3.0400	3.1400	2.960000	3.0700	+0.327%	182,570	-54.560%
2025-10-28	4.1000	4.1000	2.800000	3.0600	-10.526%	8,293,051	-54.412%
2025-10-27	3.4900	3.5400	3.400100	3.4200	-2.841%	46,627	-59.211%
2025-10-24	3.3000	3.7000	3.300000	3.5200	+4.762%	60,660	-60.369%
2025-10-23	3.4200	3.5480	3.300100	3.3600	+0.599%	32,271	-58.482%
2025-10-22	3.5000	3.6550	3.299400	3.3400	-8.493%	107,735	-58.234%
2025-10-21	3.6600	3.8300	3.550000	3.6500	-0.545%	59,439	-61.781%
2025-10-20	3.6800	3.8200	3.580000	3.6700	-3.421%	55,752	-61.989%
2025-10-17	4.1900	4.1900	3.800000	3.8000	-9.953%	156,674	-63.289%
2025-10-16	4.0700	4.3000	3.900000	4.2200	+9.610%	169,925	-66.943%
2025-10-15	4.3000	4.3500	3.720000	3.8500	-8.115%	313,969	-63.766%
2025-10-14	4.0800	4.3300	3.980000	4.1900	+6.076%	404,443	-66.706%
2025-10-13	2.9200	4.1800	2.920000	3.9500	+33.446%	1,468,209	-64.684%
2025-10-10	3.1400	3.1440	2.950000	2.9600	-4.207%	77,190	-52.872%
2025-10-09	3.1200	3.2050	3.010700	3.0900	-2.524%	71,182	-54.854%
2025-10-08	3.1000	3.2699	3.100000	3.1700	+1.278%	66,338	-55.994%
2025-10-07	3.4000	3.5382	3.100000	3.1300	-10.571%	167,497	-55.431%
2025-10-06	3.6850	3.7600	3.420000	3.5000	-3.581%	106,844	-60.143%
2025-10-03	3.9800	3.9800	3.520000	3.6300	-8.794%	160,783	-61.570%
2025-10-02	3.8100	4.0700	3.750000	3.9800	-0.251%	73,689	-64.950%
2025-10-01	3.6900	3.9900	3.690000	3.9900	+7.838%	109,301	-65.038%
2025-09-30	3.5400	3.7280	3.540000	3.7000	-1.070%	121,749	-62.297%
2025-09-29	3.9500	3.9704	3.660000	3.7400	-5.556%	178,685	-62.701%
2025-09-26	4.5300	4.7077	3.960000	3.9600	-17.500%	301,243	-64.773%
2025-09-25	4.0700	4.8700	4.061200	4.8000	+10.599%	594,541	-70.938%
2025-09-24	3.8700	4.4200	3.860000	4.3400	-8.824%	957,546	-67.857%
2025-09-23	4.2000	5.0700	3.840000	4.7600	+66.434%	43,724,697	-70.693%
2025-09-22	2.7200	2.8700	2.700000	2.8600	+3.623%	5,345,450	-51.224%
2025-09-19	2.9600	3.0000	2.710000	2.7600	-8.306%	182,355	-49.457%
2025-09-18	2.8500	3.1400	2.850000	3.0100	+5.614%	252,847	-53.654%
2025-09-17	2.8100	2.9100	2.800600	2.8500	+1.064%	87,674	-51.053%
2025-09-16	2.7100	2.8400	2.657700	2.8200	+3.676%	97,605	-50.532%
2025-09-15	2.8700	2.9300	2.630000	2.7200	-7.167%	200,583	-48.713%
2025-09-12	2.9800	3.1901	2.850000	2.9300	-6.984%	457,590	-52.389%
2025-09-11	2.7100	3.2100	2.710000	3.1500	+19.772%	1,497,784	-55.714%
2025-09-10	3.2000	3.3600	2.530000	2.6300	-21.021%	654,286	-46.958%
2025-09-09	3.9100	4.1900	3.070100	3.3300	-22.196%	1,859,369	-58.108%
2025-09-08	6.1700	6.3000	4.180000	4.2800	-33.540%	1,639,722	-67.407%
2025-09-05	7.9000	8.5539	6.220000	6.4400	-19.900%	1,375,459	-78.339%
2025-09-04	8.4600	9.2000	7.850000	8.0400	-10.766%	2,774,098	-82.649%
2025-09-03	8.6500	12.3900	6.900000	9.0100	+29.640%	22,112,344	-84.517%
2025-09-02	5.2450	7.3000	5.020000	6.9500	+3.886%	10,534,852	-79.928%
2025-08-29	3.0300	10.8400	2.790000	6.6900	+246.632%	306,028,558	-79.148%
2025-08-28	1.9400	1.9786	1.928000	1.9300	+0.521%	10,116	-27.720%
2025-08-27	1.9900	2.0200	1.890000	1.9200	-3.030%	29,306	-27.344%
2025-08-26	2.0702	2.0702	1.960000	1.9800	-0.503%	21,735	-29.545%
2025-08-25	2.1200	2.1200	1.940000	1.9900	-7.009%	28,641	-29.899%
2025-08-22	2.0800	2.1600	2.055574	2.1400	+2.885%	12,450	-34.813%
2025-08-21	2.0900	2.1150	2.030000	2.0800	-3.256%	20,781	-32.933%
2025-08-20	2.2000	2.2000	2.090000	2.1500	-1.376%	14,279	-35.116%
2025-08-19	2.1400	2.1802	2.136800	2.1800	-3.111%	15,743	-36.009%
2025-08-18	2.3800	2.3800	2.200000	2.2500	+0.446%	62,387	-38.000%
2025-08-15	2.1900	2.2550	2.110000	2.2400	+0.901%	40,413	-37.723%
2025-08-14	2.1800	2.2600	2.100100	2.2200	+1.835%	46,548	-37.162%
2025-08-13	2.2600	2.2600	2.120100	2.1800	-2.679%	26,742	-36.009%
2025-08-12	2.2500	2.2700	2.080000	2.2400	+1.818%	69,622	-37.723%
2025-08-11	2.0000	2.2000	2.000000	2.2000	+3.774%	131,823	-36.591%
2025-08-08	2.2300	2.2600	2.000000	2.1200	-2.752%	174,661	-34.198%
2025-08-07	2.1500	2.2993	2.100000	2.1800	-3.540%	411,155	-36.009%
2025-08-06	2.2800	2.6800	1.920000	2.2600	+24.862%	34,335,487	-38.274%
2025-08-05	1.7450	1.8300	1.711200	1.8100	+1.117%	24,587	-22.928%
2025-08-04	1.7900	1.8114	1.710000	1.7900	-2.186%	64,617	-22.067%
2025-08-01	1.9000	1.9301	1.750000	1.8300	-5.181%	32,912	-23.770%
2025-07-31	2.1300	2.1300	1.930000	1.9300	-11.872%	39,513	-27.720%
2025-07-30	2.1500	2.2035	2.150000	2.1900	-2.232%	11,735	-36.301%
2025-07-29	2.4200	2.4250	2.190000	2.2400	-8.943%	36,176	-37.723%
2025-07-28	2.5500	2.5600	2.440000	2.4600	-3.529%	29,875	-43.293%
2025-07-25	2.6800	2.8600	2.450000	2.5500	-9.894%	116,220	-45.294%
2025-07-24	2.8600	2.9400	2.700000	2.8300	-4.068%	126,756	-50.707%
2025-07-23	2.7500	2.9900	2.720000	2.9500	+1.375%	154,024	-52.712%
2025-07-22	2.7400	3.0600	2.480000	2.9100	+13.230%	4,157,607	-52.062%
2025-07-21	2.5200	2.6500	2.480000	2.5700	+2.390%	927,716	-45.720%
2025-07-18	2.5500	2.6800	2.420000	2.5100	-4.563%	57,921	-44.422%
2025-07-17	2.5500	2.7000	2.430000	2.6300	+2.335%	80,483	-46.958%
2025-07-16	2.4300	2.5900	2.430000	2.5700	+13.216%	928,789	-45.720%
2025-07-15	2.2100	2.3900	2.208100	2.2700	+0.442%	198,208	-38.546%
2025-07-14	2.1700	2.3000	2.150100	2.2600	-1.739%	65,944	-38.274%
2025-07-11	2.3100	2.4797	2.152000	2.3000	-5.738%	77,372	-39.348%
2025-07-10	2.3300	2.6400	2.313700	2.4400	+2.521%	102,755	-42.828%
2025-07-09	2.3100	2.4591	2.260100	2.3800	+2.146%	23,793	-41.387%
2025-07-08	2.2000	2.5100	2.160000	2.3300	+10.952%	108,089	-40.129%
2025-07-07	2.3000	2.6700	2.100000	2.1000	-10.638%	259,000	-33.571%
2025-07-03	2.7800	2.7800	2.350000	2.3500	-12.963%	129,524	-40.638%
2025-07-02	2.4800	3.3000	2.480000	2.7000	0.000%	620,270	-48.333%
2025-07-01	2.8000	3.1800	2.600000	2.7000	-20.118%	884,875	-48.333%
2025-06-30	3.4700	4.9400	3.050000	3.3800	+93.143%	55,197,078	-58.728%
2025-06-27	1.5600	1.7500	1.560000	1.7500	+12.179%	7,906	-20.286%
2025-06-26	1.4175	1.5600	1.410000	1.5600	+11.828%	16,409	-10.577%
2025-06-25	1.3600	1.4200	1.360000	1.3950	+4.104%	5,732	0.000%
2025-06-24	1.6000	1.6000	1.340000	1.3400	-11.258%	16,379	+4.104%
2025-06-23	1.6300	1.6977	1.510000	1.5100	-3.205%	4,090	-7.616%
2025-06-20	1.7200	1.8000	1.560000	1.5600	-9.302%	14,979	-10.577%
2025-06-18	1.7900	1.7900	1.720000	1.7200	-3.911%	8,795	-18.895%
2025-06-17	1.7200	1.8700	1.720000	1.7900	+3.828%	77,477	-22.067%
2025-06-16	1.4101	1.7499	1.410100	1.7240	+12.680%	67,065	-19.084%
2025-06-13	1.5501	1.5501	1.500000	1.5300	-4.732%	10,370	-8.824%
2025-06-12	1.6000	1.6436	1.600000	1.6060	-2.961%	796	-13.138%
2025-06-11	1.6900	1.6900	1.640000	1.6550	-2.647%	5,799	-15.710%
2025-06-10	1.7000	1.7200	1.590100	1.7000	+0.295%	25,145	-17.941%
2025-06-09	1.7000	1.7200	1.670000	1.6950	-2.401%	3,262	-17.699%
2025-06-06	1.6808	1.7500	1.680800	1.7367	+2.763%	2,489	-19.675%
2025-06-05	1.6900	1.6900	1.660200	1.6900	+1.807%	3,624	-17.456%
2025-06-04	1.6464	1.7200	1.630000	1.6600	-1.190%	14,309	-15.964%
2025-06-03	1.7000	1.7000	1.625500	1.6800	-0.545%	19,366	-16.964%
2025-06-02	1.5800	1.7113	1.575000	1.6892	+7.592%	14,015	-17.417%
2025-05-30	1.5800	1.9400	1.536400	1.5700	-0.633%	210,342	-11.146%
2025-05-29	1.5851	1.5851	1.580000	1.5800	+0.637%	1,217	-11.709%
2025-05-28	1.5300	1.6700	1.530000	1.5700	+2.614%	16,275	-11.146%
2025-05-27	1.5500	1.5999	1.520000	1.5300	+4.082%	5,518	-8.824%
2025-05-23	1.4600	1.5699	1.460000	1.4700	-1.342%	5,906	-5.102%
2025-05-22	1.4800	1.5295	1.470000	1.4900	+2.055%	3,819	-6.376%
2025-05-21	1.5100	1.5499	1.460000	1.4600	-2.667%	8,594	-4.452%
2025-05-20	1.5200	1.5500	1.465500	1.5000	-0.990%	11,325	-7.000%
2025-05-19	1.5300	1.5300	1.480000	1.5150	-0.980%	3,602	-7.921%
2025-05-16	1.6250	1.6300	1.500000	1.5300	-5.556%	19,390	-8.824%
2025-05-15	1.5700	1.6800	1.570000	1.6200	+3.185%	12,864	-13.889%
2025-05-14	1.7500	1.7500	1.570000	1.5700	-7.101%	22,698	-11.146%
2025-05-13	1.8000	1.9300	1.680000	1.6900	-7.143%	51,227	-17.456%
2025-05-12	1.6500	1.8999	1.650000	1.8200	+4.000%	12,622	-23.352%
2025-05-09	1.7461	1.7970	1.700000	1.7500	0.000%	18,574	-20.286%
2025-05-08	1.8442	1.8442	1.680100	1.7500	+3.550%	13,147	-20.286%
2025-05-07	1.7800	1.7800	1.680000	1.6900	-8.152%	15,056	-17.456%
2025-05-06	1.7900	1.8400	1.680000	1.8400	+2.793%	32,854	-24.185%
2025-05-05	1.5400	1.8499	1.540000	1.7900	+11.875%	64,928	-22.067%
2025-05-02	1.4350	1.6000	1.416400	1.6000	+8.844%	61,083	-12.813%
2025-05-01	1.4700	1.5800	1.430000	1.4700	-0.676%	30,682	-5.102%
2025-04-30	1.4000	1.4800	1.370000	1.4800	+5.714%	31,285	-5.743%
2025-04-29	1.5600	1.5600	1.400000	1.4000	-10.256%	24,788	-0.357%
2025-04-28	1.4100	1.7000	1.410000	1.5600	+10.638%	86,549	-10.577%
2025-04-25	1.3000	1.4300	1.250000	1.4100	+8.462%	64,857	-1.064%
2025-04-24	1.3400	1.3666	1.290000	1.3000	-2.985%	31,684	+7.308%
2025-04-23	1.2000	1.3800	1.200000	1.3400	+12.209%	96,523	+4.104%
2025-04-22	1.0500	1.2300	1.010000	1.1942	+11.607%	69,839	+16.815%
2025-04-21	1.1420	1.1450	1.050100	1.0700	-9.322%	25,349	+30.374%
2025-04-17	1.2100	1.2595	1.152500	1.1800	-2.479%	21,548	+18.220%
2025-04-16	1.1400	1.3100	1.140000	1.2100	+6.140%	109,899	+15.289%
2025-04-15	1.2100	1.2500	1.105000	1.1400	-8.800%	37,340	+22.368%
2025-04-14	1.2150	1.3500	1.150000	1.2500	+8.696%	118,905	+11.600%
2025-04-11	1.4700	1.4700	1.150000	1.1500	+0.877%	1,114,615	+21.304%
2025-04-10	1.2700	1.2900	1.100100	1.1400	-10.938%	93,392	+22.368%
2025-04-09	0.9850	2.0000	0.970200	1.2800	+25.490%	1,674,419	+8.984%
2025-04-08	1.2200	1.2200	0.968200	1.0200	-23.308%	391,899	+36.765%
2025-04-07	1.3200	1.3900	1.200000	1.3300	-29.630%	4,267,368	+4.887%
2025-04-04	1.9100	2.3149	1.870000	1.8900	-1.047%	74,304	-26.190%
2025-04-03	2.3500	2.3900	1.900200	1.9100	-19.409%	55,742	-26.963%
2025-04-02	2.4100	2.4750	2.360000	2.3700	-1.660%	11,052	-41.139%
2025-04-01	2.4481	2.4900	2.410000	2.4100	-3.984%	4,369	-42.116%
2025-03-31	2.5900	2.5900	2.425000	2.5100	-0.393%	5,473	-44.422%
2025-03-28	2.5393	2.5393	2.470000	2.5199	-1.180%	10,116	-44.641%
2025-03-27	2.5200	2.5500	2.520000	2.5500	+1.594%	2,740	-45.294%
2025-03-26	2.5201	2.7430	2.510000	2.5100	-4.198%	11,014	-44.422%
2025-03-25	2.4900	2.6200	2.400000	2.6200	+4.382%	18,989	-46.756%
2025-03-24	2.6186	2.6186	2.460000	2.5100	+2.449%	10,962	-44.422%
2025-03-21	2.4808	2.6299	2.440000	2.4500	-2.390%	45,295	-43.061%
2025-03-20	2.4500	2.6500	2.390000	2.5100	+1.210%	50,806	-44.422%
2025-03-19	2.5840	2.6400	2.322500	2.4800	+1.224%	30,948	-43.750%
2025-03-18	2.8033	2.8300	2.310000	2.4500	-12.186%	124,794	-43.061%
2025-03-17	2.2900	2.7900	2.230000	2.7900	+21.834%	53,737	-50.000%
2025-03-14	2.3900	2.9500	2.100000	2.2900	-2.966%	93,795	-39.083%
2025-03-13	2.0400	2.5476	1.980000	2.3600	+12.221%	126,124	-40.890%
2025-03-12	1.9700	2.2109	1.755000	2.1030	+1.840%	65,308	-33.666%
2025-03-11	2.1500	2.2990	2.012000	2.0650	-6.136%	12,097	-32.446%
2025-03-10	2.3940	2.3940	2.051000	2.2000	-6.383%	20,661	-36.591%
2025-03-07	2.3000	2.4000	2.222000	2.3500	+0.043%	24,883	-40.638%
2025-03-06	2.4000	2.6000	2.349000	2.3490	-0.550%	13,637	-40.613%
2025-03-05	2.4200	2.6000	2.212000	2.3620	-3.592%	19,465	-40.940%
2025-03-04	2.4060	2.7000	2.311000	2.4500	-4.297%	26,100	-43.061%
2025-03-03	2.9100	2.9930	2.455000	2.5600	-14.667%	284,012	-45.508%
2025-02-28	3.1450	3.2990	2.820000	3.0000	-7.834%	18,720	-53.500%
2025-02-27	3.6030	3.6030	3.113000	3.2550	-7.660%	18,950	-57.143%
2025-02-26	3.7480	3.8990	3.210000	3.5250	+4.136%	43,637	-60.426%
2025-02-25	4.0500	4.0990	3.334000	3.3850	-18.922%	65,283	-58.789%
2025-02-24	5.0000	5.1050	4.100000	4.1750	-12.474%	198,505	-66.587%
2025-02-21	4.6500	5.1000	4.526000	4.7700	+6.024%	155,405	-70.755%
2025-02-20	3.9010	5.2000	3.901000	4.4990	+15.359%	186,740	-68.993%
2025-02-19	3.3050	4.0500	3.302000	3.9000	+13.011%	17,896	-64.231%
2025-02-18	3.7000	3.7900	3.403000	3.4510	-8.945%	6,009	-59.577%
2025-02-14	4.0000	4.1990	3.790000	3.7900	-3.953%	2,624	-63.193%
2025-02-13	3.6620	3.9600	3.550000	3.9460	+4.530%	3,821	-64.648%
2025-02-12	3.9800	4.1000	3.701000	3.7750	+4.803%	24,077	-63.046%
2025-02-11	3.4330	3.7240	3.433000	3.6020	+4.923%	10,641	-61.272%
2025-02-10	3.3300	3.5990	3.330000	3.4330	+0.645%	3,974	-59.365%
2025-02-07	3.5000	3.5000	3.201000	3.4110	-1.245%	4,483	-59.103%
2025-02-06	3.5000	3.6000	3.350000	3.4540	+4.667%	1,619	-59.612%
2025-02-05	3.3980	3.3990	3.203000	3.3000	-6.806%	885	-57.727%
2025-02-04	3.7000	3.7000	3.300000	3.5410	-5.042%	4,574	-60.604%
2025-02-03	4.0000	4.0000	3.432000	3.7290	-4.385%	12,341	-62.591%
2025-01-31	3.8990	4.0000	3.710000	3.9000	+0.515%	10,925	-64.231%
2025-01-30	3.8440	3.9000	3.700000	3.8800	+2.321%	2,486	-64.046%
2025-01-29	3.6000	3.9000	3.600000	3.7920	+0.371%	2,591	-63.212%
2025-01-28	3.6000	3.8600	3.600000	3.7780	+2.108%	4,521	-63.076%
2025-01-27	3.6300	3.7000	3.600000	3.7000	-3.268%	2,621	-62.297%
2025-01-24	3.8800	3.8800	3.630000	3.8250	-0.391%	6,357	-63.529%
2025-01-23	3.9000	3.9300	3.650000	3.8400	-2.265%	4,780	-63.672%
2025-01-22	3.9310	4.1990	3.900000	3.9290	-4.520%	4,128	-64.495%
2025-01-21	4.2000	4.2000	3.900000	4.1150	-1.696%	9,037	-66.100%
2025-01-17	4.1930	4.5000	3.800000	4.1860	-4.320%	23,567	-66.675%
2025-01-16	4.2930	4.5000	4.120000	4.3750	-2.778%	7,588	-68.114%
2025-01-15	4.1540	4.5000	4.120000	4.5000	+0.022%	2,914	-69.000%
2025-01-14	4.2000	4.5000	4.103000	4.4990	+2.273%	4,816	-68.993%
2025-01-13	4.4670	4.4980	4.111000	4.3990	-5.357%	8,058	-68.288%
2025-01-10	4.5370	4.6840	4.300000	4.6480	+8.018%	5,357	-69.987%
2025-01-08	4.7000	4.9990	4.204000	4.3030	-10.354%	12,905	-67.581%
2025-01-07	5.0460	5.1600	4.649000	4.8000	-0.498%	10,317	-70.938%
2025-01-06	4.7000	5.8640	4.500000	4.8240	-1.107%	37,481	-71.082%
2025-01-03	5.1700	5.2330	4.700000	4.8780	-15.503%	55,223	-71.402%
2025-01-02	5.4000	7.0000	5.001000	5.7730	+15.460%	487,484	-75.836%
2024-12-31	4.8000	5.5650	4.800000	5.0000	+3.135%	17,081	-72.100%
2024-12-30	4.5200	5.8900	4.268000	4.8480	+7.257%	25,824	-71.225%
2024-12-27	4.8000	4.8920	4.500000	4.5200	-5.617%	4,517	-69.137%
2024-12-26	4.1000	4.9000	4.005000	4.7890	+17.320%	28,035	-70.871%
2024-12-24	4.3500	4.3500	4.000000	4.0820	-0.439%	1,246	-65.826%
2024-12-23	4.1740	4.8270	4.000000	4.1000	-6.924%	5,875	-65.976%
2024-12-20	4.4870	5.4490	4.400000	4.4050	-9.362%	2,122	-68.331%
2024-12-19	5.2800	6.0000	4.487000	4.8600	+1.631%	39,999	-71.296%
2024-12-18	4.5900	4.9980	4.590000	4.7820	-0.953%	2,174	-70.828%
2024-12-17	4.8500	4.8500	4.405000	4.8280	+0.228%	1,565	-71.106%
2024-12-16	5.9000	5.9000	4.800000	4.8170	-13.982%	3,319	-71.040%
2024-12-13	5.4500	6.1790	5.450000	5.6000	+0.756%	1,276	-75.089%
2024-12-12	5.7900	6.0470	5.558000	5.5580	-0.750%	553	-74.901%
2024-12-11	5.5430	6.2000	5.400000	5.6000	-0.444%	1,854	-75.089%
2024-12-10	6.2000	6.5999	5.505000	5.6250	-6.902%	1,958	-75.200%
2024-12-09	6.2000	6.7990	5.900000	6.0420	-2.548%	6,677	-76.912%
2024-12-06	6.5500	6.5500	5.700000	6.2000	0.000%	2,486	-77.500%
2024-12-05	6.9000	6.9000	6.200000	6.2000	-7.463%	5,271	-77.500%
2024-12-04	6.9000	6.9990	6.500000	6.7000	-4.286%	4,350	-79.179%
2024-12-03	7.3500	7.3800	6.950000	7.0000	0.000%	1,512	-80.071%
2024-12-02	7.4400	7.4400	7.000000	7.0000	-6.292%	446	-80.071%
2024-11-29	7.5000	7.5000	7.300000	7.4700	+2.329%	456	-81.325%
2024-11-27	7.7000	7.7000	7.300000	7.3000	-5.072%	1,124	-80.890%
2024-11-26	7.5000	8.0000	7.300000	7.6900	+3.779%	3,037	-81.860%
2024-11-25	8.3800	8.3800	6.921000	7.4100	-7.387%	3,189	-81.174%
2024-11-22	7.4600	8.4700	7.459000	8.0010	+6.965%	4,382	-82.565%
2024-11-21	7.3000	7.7000	5.937000	7.4800	+2.466%	8,597	-81.350%
2024-11-20	7.9980	8.0000	7.000000	7.3000	-8.750%	6,864	-80.890%
2024-11-19	9.3000	9.8000	7.400000	8.0000	-21.569%	29,058	-82.563%
2024-11-18	10.6000	11.2000	8.502000	10.2000	+7.346%	161,037	-86.324%
2024-11-15	6.6500	11.0000	6.650000	9.5020	+5.578%	79,660	-85.319%
2024-11-14	6.7000	9.0450	6.700000	9.0000	+27.660%	7,380	-84.500%
2024-11-13	6.9000	7.1000	6.800000	7.0500	-2.759%	1,019	-80.213%
2024-11-12	7.3000	7.4900	7.250000	7.2500	-0.069%	1,447	-80.759%
2024-11-11	6.9100	7.6800	6.910000	7.2550	+3.643%	822	-80.772%
2024-11-08	7.6000	7.6000	6.850000	7.0000	-5.914%	730	-80.071%
2024-11-07	7.8000	8.1400	6.563000	7.4400	-4.615%	2,306	-81.250%
2024-11-06	8.7170	8.7170	7.800000	7.8000	-6.035%	2,264	-82.115%
2024-11-05	8.3800	8.5000	8.301000	8.3010	-0.587%	1,000	-83.195%
2024-11-04	8.2200	8.3500	8.220000	8.3500	-1.765%	285	-83.293%
2024-11-01	8.5000	8.7000	8.350000	8.5000	+3.659%	705	-83.588%
2024-10-31	8.2000	8.6800	7.556000	8.2000	-3.416%	776	-82.988%
2024-10-30	9.4000	9.4000	8.480000	8.4900	-6.529%	3,098	-83.569%
2024-10-29	9.4990	9.4990	8.746000	9.0830	-3.249%	953	-84.642%
2024-10-28	9.5090	9.9000	8.700000	9.3880	-3.216%	3,505	-85.141%
2024-10-25	9.1950	10.5000	9.195000	9.7000	+2.170%	8,621	-85.619%
2024-10-24	9.0000	9.5840	7.710000	9.4940	+6.674%	6,982	-85.307%
2024-10-23	8.9500	9.0810	8.800000	8.9000	+0.508%	1,348	-84.326%
2024-10-22	8.8500	9.2225	8.330000	8.8550	-0.506%	823	-84.246%
2024-10-21	9.1000	9.1000	8.600000	8.9000	-1.111%	961	-84.326%
2024-10-18	8.2000	9.2000	7.700000	9.0000	+7.015%	2,846	-84.500%
2024-10-17	8.7940	9.6910	8.370000	8.4100	+2.561%	18,549	-83.413%
2024-10-16	8.0000	8.4490	7.723000	8.2000	-0.122%	1,072	-82.988%
2024-10-15	8.4000	8.4495	7.900000	8.2100	-0.977%	121	-83.009%
2024-10-14	8.3700	8.5340	7.800000	8.2910	-2.447%	1,408	-83.175%
2024-10-11	8.0000	9.0000	7.700000	8.4990	+2.398%	2,087	-83.586%
2024-10-10	7.5000	8.7500	7.035000	8.3000	-5.143%	17,709	-83.193%
2024-10-09	9.4110	9.5376	8.110000	8.7500	-9.812%	5,194	-84.057%
2024-10-08	8.2610	10.3000	7.500000	9.7020	+11.517%	20,786	-85.622%
2024-10-07	9.7000	9.7010	7.702000	8.7000	-12.121%	22,013	-83.966%
2024-10-04	9.5030	10.1000	8.899000	9.9000	-0.602%	15,458	-85.909%
2024-10-03	7.6000	10.6920	7.000000	9.9600	+36.438%	156,927	-85.994%
2024-10-02	4.5000	8.3970	4.308000	7.3000	+62.656%	203,760	-80.890%
2024-10-01	4.5100	4.5100	4.209000	4.4880	+2.000%	1,214	-68.917%
2024-09-30	4.3000	4.4000	4.299000	4.4000	0.000%	492	-68.295%
2024-09-27	4.3000	4.4000	4.200000	4.4000	+0.663%	691	-68.295%
2024-09-26	4.2010	4.4620	4.200000	4.3710	+1.651%	602	-68.085%
2024-09-25	4.3000	4.3000	4.200000	4.3000	-2.273%	330	-67.558%
2024-09-24	4.3000	4.4000	4.201000	4.4000	+1.173%	328	-68.295%
2024-09-23	4.4000	4.4000	4.200000	4.3490	-1.159%	686	-67.924%
2024-09-20	4.2650	4.6120	4.259000	4.4000	+2.996%	2,625	-68.295%
2024-09-19	4.3600	4.5000	4.206000	4.2720	-5.088%	1,084	-67.346%
2024-09-18	4.5000	4.6000	4.400000	4.5010	+0.044%	592	-69.007%
2024-09-17	4.4000	4.5850	4.307000	4.4990	-0.022%	1,583	-68.993%
2024-09-16	4.3100	4.6000	4.301000	4.5000	+4.627%	1,390	-69.000%
2024-09-13	4.4510	4.6010	4.301000	4.3010	-3.348%	681	-67.566%
2024-09-12	4.4600	4.5000	4.400000	4.4500	-0.224%	920	-68.652%
2024-09-11	4.3110	4.5000	4.300000	4.4600	+3.241%	692	-68.722%
2024-09-10	4.5300	4.5300	4.253000	4.3200	-6.148%	1,762	-67.708%
2024-09-09	4.4160	4.7000	4.202000	4.6030	+0.065%	1,182	-69.694%
2024-09-06	4.8550	4.8950	4.455000	4.6000	-5.252%	1,226	-69.674%
2024-09-05	4.5510	4.8550	4.504000	4.8550	+1.718%	296	-71.267%
2024-09-04	4.5510	4.8500	4.551000	4.7730	+1.553%	375	-70.773%
2024-09-03	4.6000	4.8900	4.555000	4.7000	+3.183%	306	-70.319%
2024-08-30	4.5550	4.5600	4.555000	4.5550	+1.222%	185	-69.374%
2024-08-29	4.6830	4.6830	4.500000	4.5000	-3.826%	312	-69.000%
2024-08-28	4.5000	4.8940	4.500000	4.6790	-0.447%	1,141	-70.186%
2024-08-27	4.6740	4.7000	4.674000	4.7000	+4.213%	195	-70.319%
2024-08-26	4.5090	4.8800	4.400000	4.5100	-5.500%	924	-69.069%
2024-08-23	4.7200	4.8920	4.625000	4.7725	+4.890%	823	-70.770%
2024-08-22	4.5600	4.6510	4.500000	4.5500	-5.208%	1,186	-69.341%
2024-08-21	4.5000	4.8000	4.500000	4.8000	+3.593%	849	-70.938%