Dark

IPDN
Professional Diversity Network, Inc.
stock NASDAQ

At Close

Jul 21, 2026 3:05:53 PM EDT

0.4000USD-1.951%(-0.0100)7,991

0.3400Bid 0.4700Ask 0.1300Spread

Pre-market

Jul 17, 2026 8:57:30 AM EDT

0.4478USD+9.220%(+0.0378)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

0.4077USD+1.418%(+0.0057)237

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	0.41000	0.410000	0.400000	0.40000	-2.439%	7,991	0.000%
2026-07-20	0.41720	0.426000	0.393600	0.41000	-1.749%	14,635	-2.439%
2026-07-17	0.43570	0.447500	0.406101	0.41730	+2.004%	17,111	-4.146%
2026-07-16	0.39680	0.424899	0.396800	0.40910	+3.074%	45,153	-2.224%
2026-07-15	0.46030	0.487500	0.383500	0.39690	-13.792%	70,607	+0.781%
2026-07-14	0.51100	0.570000	0.460400	0.46040	-13.459%	158,614	-13.119%
2026-07-13	0.56250	0.570000	0.514600	0.53200	-5.422%	53,272	-24.812%
2026-07-10	0.56020	0.570000	0.560100	0.56250	+0.446%	4,072	-28.889%
2026-07-09	0.61000	0.610000	0.560000	0.56000	-3.498%	18,869	-28.571%
2026-07-08	0.60060	0.608900	0.580100	0.58030	-4.019%	12,188	-31.070%
2026-07-07	0.62570	0.630000	0.590100	0.60460	-0.066%	96,044	-33.841%
2026-07-06	0.62000	0.650000	0.590000	0.60500	-3.355%	55,896	-33.884%
2026-07-02	0.65010	0.688000	0.604900	0.62600	-6.511%	33,407	-36.102%
2026-07-01	0.67320	0.689000	0.653600	0.66960	-2.433%	17,885	-40.263%
2026-06-30	0.62525	0.718800	0.621850	0.68630	+4.779%	78,569	-41.716%
2026-06-29	0.63920	0.659000	0.608541	0.65500	-0.607%	47,881	-38.931%
2026-06-26	0.55500	0.659000	0.553000	0.65900	+7.242%	188,352	-39.302%
2026-06-25	0.60950	0.639900	0.594900	0.61450	-0.727%	56,621	-34.906%
2026-06-24	0.60620	0.630000	0.600000	0.61900	+2.027%	72,138	-35.380%
2026-06-23	0.59900	0.718800	0.599000	0.60670	+0.948%	176,559	-34.070%
2026-06-22	0.61000	0.638590	0.601000	0.60100	-5.563%	88,948	-33.444%
2026-06-18	0.61690	0.649300	0.600000	0.63640	+3.178%	52,706	-37.146%
2026-06-17	0.62750	0.654000	0.590000	0.61680	-0.194%	133,619	-35.149%
2026-06-16	0.61880	0.640000	0.590000	0.61800	-1.796%	54,869	-35.275%
2026-06-15	0.61820	0.640000	0.600200	0.62930	-3.035%	30,792	-36.437%
2026-06-12	0.61925	0.650000	0.590100	0.64900	+5.786%	57,497	-38.367%
2026-06-11	0.62720	0.640000	0.596700	0.61350	-4.810%	17,123	-34.800%
2026-06-10	0.60450	0.650000	0.601100	0.64450	+2.318%	7,530	-37.936%
2026-06-09	0.61630	0.660000	0.610200	0.62990	-7.231%	26,216	-36.498%
2026-06-08	0.62020	0.679000	0.583000	0.67900	+4.462%	357,890	-41.090%
2026-06-05	0.65960	0.680000	0.630000	0.65000	+1.246%	263,973	-38.462%
2026-06-04	0.65630	0.670000	0.620700	0.64200	-5.114%	39,639	-37.695%
2026-06-03	0.69000	0.700000	0.651500	0.67660	-3.066%	107,515	-40.881%
2026-06-02	0.69980	0.707500	0.680000	0.69800	-0.271%	19,951	-42.693%
2026-06-01	0.67900	0.728000	0.661000	0.69990	-2.778%	90,935	-42.849%
2026-05-29	0.70540	0.720362	0.682600	0.71990	-2.108%	41,960	-44.437%
2026-05-28	0.65620	0.746000	0.656200	0.73540	+12.999%	60,455	-45.608%
2026-05-27	0.64850	0.670000	0.616900	0.65080	-3.356%	37,847	-38.537%
2026-05-26	0.66300	0.718000	0.648300	0.67340	+0.748%	29,865	-40.600%
2026-05-22	0.67250	0.672500	0.650000	0.66840	+2.077%	67,238	-40.156%
2026-05-21	0.59670	0.669800	0.596700	0.65480	+10.889%	179,193	-38.913%
2026-05-20	0.63100	0.650000	0.578200	0.59050	-4.865%	170,751	-32.261%
2026-05-19	0.61100	0.670000	0.611000	0.62070	-0.481%	40,093	-35.557%
2026-05-18	0.64345	0.654300	0.619310	0.62370	-5.614%	25,795	-35.867%
2026-05-15	0.67990	0.679900	0.636100	0.66080	+0.136%	56,145	-39.467%
2026-05-14	0.60000	0.660000	0.580100	0.65990	+13.756%	64,784	-39.385%
2026-05-13	0.61940	0.619400	0.571100	0.58010	-4.745%	113,594	-31.046%
2026-05-12	0.63480	0.634800	0.591800	0.60900	-4.064%	23,169	-34.319%
2026-05-11	0.69010	0.709450	0.611100	0.63480	-8.133%	86,470	-36.988%
2026-05-08	0.72000	0.729900	0.680100	0.69100	-8.234%	40,898	-42.113%
2026-05-07	0.74980	0.770000	0.711000	0.75300	+1.991%	32,805	-46.879%
2026-05-06	0.74510	0.762400	0.721300	0.73830	-1.796%	40,457	-45.821%
2026-05-05	0.79520	0.827300	0.690300	0.75180	-5.671%	412,159	-46.794%
2026-05-04	0.83700	0.882000	0.777800	0.79700	-1.605%	26,210	-49.812%
2026-05-01	0.79000	0.814900	0.752400	0.81000	+4.408%	18,514	-50.617%
2026-04-30	0.72000	0.800000	0.699800	0.77580	+14.055%	83,893	-48.440%
2026-04-29	0.77020	0.800000	0.678800	0.68020	-9.124%	81,001	-41.194%
2026-04-28	0.86000	0.900000	0.740200	0.74849	-10.532%	74,837	-46.559%
2026-04-27	0.87820	0.904000	0.832000	0.83660	-4.737%	60,651	-52.187%
2026-04-24	0.95000	0.950000	0.878200	0.87820	-9.464%	56,803	-54.452%
2026-04-23	0.99580	0.999600	0.926000	0.97000	-3.960%	28,308	-58.763%
2026-04-22	0.99440	1.020000	0.960000	1.01000	+3.819%	49,620	-60.396%
2026-04-21	0.90140	1.000000	0.901400	0.97285	+3.484%	52,501	-58.884%
2026-04-20	0.90000	0.965000	0.900000	0.94010	+3.115%	55,501	-57.451%
2026-04-17	0.91000	0.926500	0.870000	0.91170	+1.923%	59,070	-56.126%
2026-04-16	0.88000	0.910550	0.850100	0.89450	-1.876%	100,036	-55.282%
2026-04-15	0.98000	0.980000	0.890000	0.91160	-7.733%	189,184	-56.121%
2026-04-14	0.90010	0.988000	0.888800	0.98800	+11.387%	85,987	-59.514%
2026-04-13	0.98680	1.025000	0.874748	0.88700	-11.300%	232,243	-54.904%
2026-04-10	0.97000	1.010000	0.932000	1.00000	+7.527%	75,721	-60.000%
2026-04-09	1.03400	1.034000	0.900000	0.93000	-9.709%	198,650	-56.989%
2026-04-08	1.10000	1.140000	1.010000	1.03000	-9.649%	112,004	-61.165%
2026-04-07	1.16000	1.169000	1.092300	1.14000	-2.564%	48,642	-64.912%
2026-04-06	1.15000	1.204000	1.143400	1.17000	0.000%	53,621	-65.812%
2026-04-02	1.13000	1.230000	1.130000	1.17000	+0.862%	15,889	-65.812%
2026-04-01	1.18000	1.180000	1.130000	1.16000	+0.870%	20,727	-65.517%
2026-03-31	1.19000	1.190000	1.120000	1.15000	+4.545%	17,720	-65.217%
2026-03-30	1.19000	1.229000	1.100000	1.10000	-6.780%	112,729	-63.636%
2026-03-27	1.23000	1.239500	1.180000	1.18000	0.000%	45,667	-66.102%
2026-03-26	1.32000	1.320000	1.100000	1.18000	-9.924%	142,121	-66.102%
2026-03-25	1.25000	1.340000	1.250000	1.31000	+0.769%	18,224	-69.466%
2026-03-24	1.22500	1.339900	1.211900	1.30000	+1.961%	33,338	-69.231%
2026-03-23	1.24000	1.290000	1.220000	1.27500	+0.394%	23,461	-68.627%
2026-03-20	1.38000	1.380000	1.220100	1.27000	-7.971%	60,460	-68.504%
2026-03-19	1.33180	1.390000	1.290000	1.38000	+0.730%	87,595	-71.014%
2026-03-18	1.40500	1.439500	1.360000	1.37000	-2.837%	41,392	-70.803%
2026-03-17	1.30000	1.429900	1.250000	1.41000	+8.462%	60,221	-71.631%
2026-03-16	1.25000	1.330000	1.220000	1.30000	+3.175%	35,656	-69.231%
2026-03-13	1.25000	1.289500	1.160000	1.26000	+0.800%	108,259	-68.254%
2026-03-12	1.32000	1.329400	1.220000	1.25000	-5.303%	46,883	-68.000%
2026-03-11	1.28500	1.360000	1.250000	1.32000	+3.937%	22,361	-69.697%
2026-03-10	1.34190	1.380000	1.245000	1.27000	-4.511%	56,459	-68.504%
2026-03-09	1.25000	1.340000	1.215300	1.33000	+3.906%	36,473	-69.925%
2026-03-06	1.16530	1.299400	1.150000	1.28000	+8.475%	66,523	-68.750%
2026-03-05	1.19000	1.240000	1.100000	1.18000	-4.065%	192,433	-66.102%
2026-03-04	1.25000	1.260000	1.140000	1.23000	-3.150%	195,813	-67.480%
2026-03-03	1.14000	1.280000	1.110000	1.27000	+7.627%	205,784	-68.504%
2026-03-02	1.27000	1.270000	1.110000	1.18000	-1.667%	175,517	-66.102%
2026-02-27	1.65000	1.650000	1.180000	1.20000	-28.144%	237,977	-66.667%
2026-02-26	2.04000	2.070000	1.660000	1.67000	-20.476%	225,412	-76.048%
2026-02-25	2.01000	2.170000	2.000000	2.10000	+0.478%	129,099	-80.952%
2026-02-24	1.94000	2.130000	1.870000	2.09000	+8.290%	176,218	-80.861%
2026-02-23	1.90500	1.950000	1.750000	1.93000	0.000%	243,734	-79.275%
2026-02-20	1.87000	1.960000	1.800000	1.93000	+2.116%	143,411	-79.275%
2026-02-19	1.85000	1.915000	1.700000	1.89000	+2.162%	101,940	-78.836%
2026-02-18	1.70000	1.919900	1.660000	1.85000	+7.558%	164,597	-78.378%
2026-02-17	1.60000	1.720000	1.540000	1.72000	+4.878%	101,073	-76.744%
2026-02-13	1.66000	1.710000	1.531200	1.64000	-2.381%	424,121	-75.610%
2026-02-12	1.40000	1.765000	1.311500	1.68000	+19.149%	574,705	-76.190%
2026-02-11	1.35000	1.410000	1.280000	1.41000	+2.174%	98,119	-71.631%
2026-02-10	1.31500	1.459900	1.310000	1.38000	+2.222%	124,950	-71.014%
2026-02-09	1.29000	1.370000	1.230000	1.35000	+2.273%	153,716	-70.370%
2026-02-06	1.21000	1.329700	1.200000	1.32000	+6.452%	215,307	-69.697%
2026-02-05	1.06500	1.250000	1.040000	1.24000	+7.826%	236,570	-67.742%
2026-02-04	1.14000	1.160000	1.100000	1.15000	-0.862%	83,496	-65.217%
2026-02-03	1.19000	1.190000	1.080000	1.16000	-3.333%	168,425	-65.517%
2026-02-02	1.16000	1.285000	1.140000	1.20000	+2.564%	290,526	-66.667%
2026-01-30	1.07000	1.220000	1.030000	1.17000	+8.333%	394,398	-65.812%
2026-01-29	1.04000	1.080000	0.981000	1.08000	+1.887%	296,625	-62.963%
2026-01-28	1.07000	1.183400	1.030000	1.06000	+0.952%	741,512	-62.264%
2026-01-27	1.00000	1.050000	0.970000	1.05000	+5.000%	468,502	-61.905%
2026-01-26	1.06000	1.060000	0.965000	1.00000	-3.846%	298,248	-60.000%
2026-01-23	1.02000	1.040000	0.979950	1.04000	+1.961%	190,422	-61.538%
2026-01-22	1.01000	1.040000	0.960000	1.02000	-0.971%	221,276	-60.784%
2026-01-21	1.02000	1.040000	0.965000	1.03000	+1.980%	99,062	-61.165%
2026-01-20	1.02000	1.045000	0.971200	1.01000	-0.980%	119,075	-60.396%
2026-01-16	1.18000	1.190000	0.989900	1.02000	-12.069%	310,793	-60.784%
2026-01-15	1.11000	1.230000	1.110000	1.16000	+1.754%	108,516	-65.517%
2026-01-14	1.10000	1.190000	1.100000	1.14000	+0.885%	142,470	-64.912%
2026-01-13	1.12000	1.160000	1.055000	1.13000	-1.739%	180,420	-64.602%
2026-01-12	1.21000	1.210000	1.085000	1.15000	-3.361%	126,391	-65.217%
2026-01-09	1.29000	1.290000	1.190000	1.19000	-8.462%	78,159	-66.387%
2026-01-08	1.21000	1.310000	1.210000	1.30000	+8.333%	27,548	-69.231%
2026-01-07	1.21000	1.215000	1.180000	1.20000	0.000%	57,165	-66.667%
2026-01-06	1.25000	1.250000	1.180000	1.20000	-6.977%	85,037	-66.667%
2026-01-05	1.34000	1.430000	1.290000	1.29000	-3.008%	109,347	-68.992%
2026-01-02	1.13000	1.350000	1.080000	1.33000	+16.667%	72,524	-69.925%
2025-12-31	1.17500	1.190000	1.080000	1.14000	-3.390%	89,247	-64.912%
2025-12-30	1.39000	1.400000	1.180000	1.18000	-11.278%	132,509	-66.102%
2025-12-29	1.43000	1.430000	1.330000	1.33000	-6.338%	102,014	-69.925%
2025-12-26	1.54000	1.540000	1.330000	1.42000	-7.792%	47,731	-71.831%
2025-12-24	1.49000	1.560000	1.440000	1.54000	+2.667%	13,457	-74.026%
2025-12-23	1.59000	1.590000	1.400000	1.50000	-6.250%	94,812	-73.333%
2025-12-22	1.63000	1.670000	1.590000	1.60000	-6.433%	64,708	-75.000%
2025-12-19	1.72000	1.740000	1.550000	1.71000	-1.724%	151,291	-76.608%
2025-12-18	1.68700	1.780000	1.630000	1.74000	-0.571%	115,033	-77.011%
2025-12-17	1.68370	1.780000	1.610000	1.75000	+2.941%	57,656	-77.143%
2025-12-16	1.56000	1.715000	1.560000	1.70000	+4.938%	29,442	-76.471%
2025-12-15	1.81000	1.855000	1.550000	1.62000	-14.286%	71,957	-75.309%
2025-12-12	1.89000	1.950000	1.800000	1.89000	0.000%	42,793	-78.836%
2025-12-11	1.89000	1.900000	1.820000	1.89000	-0.526%	10,654	-78.836%
2025-12-10	1.81000	1.940000	1.770000	1.90000	-0.524%	27,356	-78.947%
2025-12-09	1.86630	1.920000	1.830000	1.91000	+4.372%	16,359	-79.058%
2025-12-08	1.82000	1.873600	1.820000	1.83000	0.000%	16,305	-78.142%
2025-12-05	1.83000	1.910000	1.750000	1.83000	-5.181%	74,825	-78.142%
2025-12-04	1.83000	1.940000	1.820000	1.93000	+3.763%	19,265	-79.275%
2025-12-03	1.82000	1.909900	1.790000	1.86000	-0.535%	19,808	-78.495%
2025-12-02	1.76000	1.910000	1.760000	1.87000	+6.250%	53,891	-78.610%
2025-12-01	1.86000	1.890000	1.760000	1.76000	-8.333%	28,120	-77.273%
2025-11-28	1.85000	2.000000	1.840000	1.92000	+0.524%	38,943	-79.167%
2025-11-26	1.87000	1.979500	1.820000	1.91000	+2.688%	35,702	-79.058%
2025-11-25	1.68000	1.920000	1.640000	1.86000	+7.514%	69,951	-78.495%
2025-11-24	1.64000	1.832500	1.590000	1.73000	+3.593%	64,785	-76.879%
2025-11-21	1.65000	1.700000	1.550000	1.67000	0.000%	63,485	-76.048%
2025-11-20	1.77000	1.867000	1.650000	1.67000	-6.180%	89,006	-76.048%
2025-11-19	1.85000	1.885000	1.750000	1.78000	-9.184%	104,678	-77.528%
2025-11-18	1.94000	1.979200	1.860000	1.96000	+2.083%	136,788	-79.592%
2025-11-17	1.87000	1.987200	1.790000	1.92000	-1.031%	77,227	-79.167%
2025-11-14	1.97000	2.029200	1.870000	1.94000	-7.177%	104,785	-79.381%
2025-11-13	2.22000	2.220000	2.070000	2.09000	+1.456%	102,535	-80.861%
2025-11-12	2.29000	2.300000	1.960000	2.06000	-8.444%	301,247	-80.583%
2025-11-11	2.46000	2.460000	2.200000	2.25000	-7.025%	88,374	-82.222%
2025-11-10	2.55000	2.550000	2.330000	2.42000	-2.024%	94,602	-83.471%
2025-11-07	2.45000	2.490000	2.190000	2.47000	+6.466%	378,558	-83.806%
2025-11-06	2.49000	2.620000	2.250000	2.32000	-8.661%	131,637	-82.759%
2025-11-05	2.82000	2.889300	2.360000	2.54000	-12.715%	283,908	-84.252%
2025-11-04	2.82000	3.020000	2.820000	2.91000	-2.020%	88,464	-86.254%
2025-11-03	3.08000	3.120000	2.789900	2.97000	-7.477%	356,063	-86.532%
2025-10-31	3.12000	3.230000	3.000000	3.21000	+3.883%	241,217	-87.539%
2025-10-30	3.01000	3.730000	2.920000	3.09000	+0.651%	1,211,091	-87.055%
2025-10-29	3.04000	3.140000	2.960000	3.07000	+0.327%	182,570	-86.971%
2025-10-28	4.10000	4.100000	2.800000	3.06000	-10.526%	8,293,051	-86.928%
2025-10-27	3.49000	3.540000	3.400100	3.42000	-2.841%	46,627	-88.304%
2025-10-24	3.30000	3.700000	3.300000	3.52000	+4.762%	60,660	-88.636%
2025-10-23	3.42000	3.548000	3.300100	3.36000	+0.599%	32,271	-88.095%
2025-10-22	3.50000	3.655000	3.299400	3.34000	-8.493%	107,735	-88.024%
2025-10-21	3.66000	3.830000	3.550000	3.65000	-0.545%	59,439	-89.041%
2025-10-20	3.68000	3.820000	3.580000	3.67000	-3.421%	55,752	-89.101%
2025-10-17	4.19000	4.190000	3.800000	3.80000	-9.953%	156,674	-89.474%
2025-10-16	4.07000	4.300000	3.900000	4.22000	+9.610%	169,925	-90.521%
2025-10-15	4.30000	4.350000	3.720000	3.85000	-8.115%	313,969	-89.610%
2025-10-14	4.08000	4.330000	3.980000	4.19000	+6.076%	404,443	-90.453%
2025-10-13	2.92000	4.180000	2.920000	3.95000	+33.446%	1,468,209	-89.873%
2025-10-10	3.14000	3.144000	2.950000	2.96000	-4.207%	77,190	-86.486%
2025-10-09	3.12000	3.205000	3.010700	3.09000	-2.524%	71,182	-87.055%
2025-10-08	3.10000	3.269900	3.100000	3.17000	+1.278%	66,338	-87.382%
2025-10-07	3.40000	3.538200	3.100000	3.13000	-10.571%	167,497	-87.220%
2025-10-06	3.68500	3.760000	3.420000	3.50000	-3.581%	106,844	-88.571%
2025-10-03	3.98000	3.980000	3.520000	3.63000	-8.794%	160,783	-88.981%
2025-10-02	3.81000	4.070000	3.750000	3.98000	-0.251%	73,689	-89.950%
2025-10-01	3.69000	3.990000	3.690000	3.99000	+7.838%	109,301	-89.975%
2025-09-30	3.54000	3.728000	3.540000	3.70000	-1.070%	121,749	-89.189%
2025-09-29	3.95000	3.970400	3.660000	3.74000	-5.556%	178,685	-89.305%
2025-09-26	4.53000	4.707700	3.960000	3.96000	-17.500%	301,243	-89.899%
2025-09-25	4.07000	4.870000	4.061200	4.80000	+10.599%	594,541	-91.667%
2025-09-24	3.87000	4.420000	3.860000	4.34000	-8.824%	957,546	-90.783%
2025-09-23	4.20000	5.070000	3.840000	4.76000	+66.434%	43,724,697	-91.597%
2025-09-22	2.72000	2.870000	2.700000	2.86000	+3.623%	5,345,450	-86.014%
2025-09-19	2.96000	3.000000	2.710000	2.76000	-8.306%	182,355	-85.507%
2025-09-18	2.85000	3.140000	2.850000	3.01000	+5.614%	252,847	-86.711%
2025-09-17	2.81000	2.910000	2.800600	2.85000	+1.064%	87,674	-85.965%
2025-09-16	2.71000	2.840000	2.657700	2.82000	+3.676%	97,605	-85.816%
2025-09-15	2.87000	2.930000	2.630000	2.72000	-7.167%	200,583	-85.294%
2025-09-12	2.98000	3.190100	2.850000	2.93000	-6.984%	457,590	-86.348%
2025-09-11	2.71000	3.210000	2.710000	3.15000	+19.772%	1,497,784	-87.302%
2025-09-10	3.20000	3.360000	2.530000	2.63000	-21.021%	654,286	-84.791%
2025-09-09	3.91000	4.190000	3.070100	3.33000	-22.196%	1,859,369	-87.988%
2025-09-08	6.17000	6.300000	4.180000	4.28000	-33.540%	1,639,722	-90.654%
2025-09-05	7.90000	8.553900	6.220000	6.44000	-19.900%	1,375,459	-93.789%
2025-09-04	8.46000	9.200000	7.850000	8.04000	-10.766%	2,774,098	-95.025%
2025-09-03	8.65000	12.390000	6.900000	9.01000	+29.640%	22,112,344	-95.560%
2025-09-02	5.24500	7.300000	5.020000	6.95000	+3.886%	10,534,852	-94.245%
2025-08-29	3.03000	10.840000	2.790000	6.69000	+246.632%	306,028,558	-94.021%
2025-08-28	1.94000	1.978600	1.928000	1.93000	+0.521%	10,116	-79.275%
2025-08-27	1.99000	2.020000	1.890000	1.92000	-3.030%	29,306	-79.167%
2025-08-26	2.07020	2.070200	1.960000	1.98000	-0.503%	21,735	-79.798%
2025-08-25	2.12000	2.120000	1.940000	1.99000	-7.009%	28,641	-79.899%
2025-08-22	2.08000	2.160000	2.055574	2.14000	+2.885%	12,450	-81.308%
2025-08-21	2.09000	2.115000	2.030000	2.08000	-3.256%	20,781	-80.769%
2025-08-20	2.20000	2.200000	2.090000	2.15000	-1.376%	14,279	-81.395%
2025-08-19	2.14000	2.180200	2.136800	2.18000	-3.111%	15,743	-81.651%
2025-08-18	2.38000	2.380000	2.200000	2.25000	+0.446%	62,387	-82.222%
2025-08-15	2.19000	2.255000	2.110000	2.24000	+0.901%	40,413	-82.143%
2025-08-14	2.18000	2.260000	2.100100	2.22000	+1.835%	46,548	-81.982%
2025-08-13	2.26000	2.260000	2.120100	2.18000	-2.679%	26,742	-81.651%
2025-08-12	2.25000	2.270000	2.080000	2.24000	+1.818%	69,622	-82.143%
2025-08-11	2.00000	2.200000	2.000000	2.20000	+3.774%	131,823	-81.818%
2025-08-08	2.23000	2.260000	2.000000	2.12000	-2.752%	174,661	-81.132%
2025-08-07	2.15000	2.299300	2.100000	2.18000	-3.540%	411,155	-81.651%
2025-08-06	2.28000	2.680000	1.920000	2.26000	+24.862%	34,335,487	-82.301%
2025-08-05	1.74500	1.830000	1.711200	1.81000	+1.117%	24,587	-77.901%
2025-08-04	1.79000	1.811400	1.710000	1.79000	-2.186%	64,617	-77.654%
2025-08-01	1.90000	1.930100	1.750000	1.83000	-5.181%	32,912	-78.142%
2025-07-31	2.13000	2.130000	1.930000	1.93000	-11.872%	39,513	-79.275%
2025-07-30	2.15000	2.203500	2.150000	2.19000	-2.232%	11,735	-81.735%
2025-07-29	2.42000	2.425000	2.190000	2.24000	-8.943%	36,176	-82.143%
2025-07-28	2.55000	2.560000	2.440000	2.46000	-3.529%	29,875	-83.740%
2025-07-25	2.68000	2.860000	2.450000	2.55000	-9.894%	116,220	-84.314%
2025-07-24	2.86000	2.940000	2.700000	2.83000	-4.068%	126,756	-85.866%
2025-07-23	2.75000	2.990000	2.720000	2.95000	+1.375%	154,024	-86.441%
2025-07-22	2.74000	3.060000	2.480000	2.91000	+13.230%	4,157,607	-86.254%
2025-07-21	2.52000	2.650000	2.480000	2.57000	+2.390%	927,716	-84.436%
2025-07-18	2.55000	2.680000	2.420000	2.51000	-4.563%	57,921	-84.064%
2025-07-17	2.55000	2.700000	2.430000	2.63000	+2.335%	80,483	-84.791%
2025-07-16	2.43000	2.590000	2.430000	2.57000	+13.216%	928,789	-84.436%
2025-07-15	2.21000	2.390000	2.208100	2.27000	+0.442%	198,208	-82.379%
2025-07-14	2.17000	2.300000	2.150100	2.26000	-1.739%	65,944	-82.301%
2025-07-11	2.31000	2.479700	2.152000	2.30000	-5.738%	77,372	-82.609%
2025-07-10	2.33000	2.640000	2.313700	2.44000	+2.521%	102,755	-83.607%
2025-07-09	2.31000	2.459100	2.260100	2.38000	+2.146%	23,793	-83.193%
2025-07-08	2.20000	2.510000	2.160000	2.33000	+10.952%	108,089	-82.833%
2025-07-07	2.30000	2.670000	2.100000	2.10000	-10.638%	259,000	-80.952%
2025-07-03	2.78000	2.780000	2.350000	2.35000	-12.963%	129,524	-82.979%
2025-07-02	2.48000	3.300000	2.480000	2.70000	0.000%	620,270	-85.185%
2025-07-01	2.80000	3.180000	2.600000	2.70000	-20.118%	884,875	-85.185%
2025-06-30	3.47000	4.940000	3.050000	3.38000	+93.143%	55,197,078	-88.166%
2025-06-27	1.56000	1.750000	1.560000	1.75000	+12.179%	7,906	-77.143%
2025-06-26	1.41750	1.560000	1.410000	1.56000	+11.828%	16,409	-74.359%
2025-06-25	1.36000	1.420000	1.360000	1.39500	+4.104%	5,732	-71.326%
2025-06-24	1.60000	1.600000	1.340000	1.34000	-11.258%	16,379	-70.149%
2025-06-23	1.63000	1.697700	1.510000	1.51000	-3.205%	4,090	-73.510%
2025-06-20	1.72000	1.800000	1.560000	1.56000	-9.302%	14,979	-74.359%
2025-06-18	1.79000	1.790000	1.720000	1.72000	-3.911%	8,795	-76.744%
2025-06-17	1.72000	1.870000	1.720000	1.79000	+3.828%	77,477	-77.654%
2025-06-16	1.41010	1.749900	1.410100	1.72400	+12.680%	67,065	-76.798%
2025-06-13	1.55010	1.550100	1.500000	1.53000	-4.732%	10,370	-73.856%
2025-06-12	1.60000	1.643600	1.600000	1.60600	-2.961%	796	-75.093%
2025-06-11	1.69000	1.690000	1.640000	1.65500	-2.647%	5,799	-75.831%
2025-06-10	1.70000	1.720000	1.590100	1.70000	+0.295%	25,145	-76.471%
2025-06-09	1.70000	1.720000	1.670000	1.69500	-2.401%	3,262	-76.401%
2025-06-06	1.68080	1.750000	1.680800	1.73670	+2.763%	2,489	-76.968%
2025-06-05	1.69000	1.690000	1.660200	1.69000	+1.807%	3,624	-76.331%
2025-06-04	1.64640	1.720000	1.630000	1.66000	-1.190%	14,309	-75.904%
2025-06-03	1.70000	1.700000	1.625500	1.68000	-0.545%	19,366	-76.190%
2025-06-02	1.58000	1.711300	1.575000	1.68920	+7.592%	14,015	-76.320%
2025-05-30	1.58000	1.940000	1.536400	1.57000	-0.633%	210,342	-74.522%
2025-05-29	1.58510	1.585100	1.580000	1.58000	+0.637%	1,217	-74.684%
2025-05-28	1.53000	1.670000	1.530000	1.57000	+2.614%	16,275	-74.522%
2025-05-27	1.55000	1.599900	1.520000	1.53000	+4.082%	5,518	-73.856%
2025-05-23	1.46000	1.569900	1.460000	1.47000	-1.342%	5,906	-72.789%
2025-05-22	1.48000	1.529500	1.470000	1.49000	+2.055%	3,819	-73.154%
2025-05-21	1.51000	1.549900	1.460000	1.46000	-2.667%	8,594	-72.603%
2025-05-20	1.52000	1.550000	1.465500	1.50000	-0.990%	11,325	-73.333%
2025-05-19	1.53000	1.530000	1.480000	1.51500	-0.980%	3,602	-73.597%
2025-05-16	1.62500	1.630000	1.500000	1.53000	-5.556%	19,390	-73.856%
2025-05-15	1.57000	1.680000	1.570000	1.62000	+3.185%	12,864	-75.309%
2025-05-14	1.75000	1.750000	1.570000	1.57000	-7.101%	22,698	-74.522%
2025-05-13	1.80000	1.930000	1.680000	1.69000	-7.143%	51,227	-76.331%
2025-05-12	1.65000	1.899900	1.650000	1.82000	+4.000%	12,622	-78.022%
2025-05-09	1.74610	1.797000	1.700000	1.75000	0.000%	18,574	-77.143%
2025-05-08	1.84420	1.844200	1.680100	1.75000	+3.550%	13,147	-77.143%
2025-05-07	1.78000	1.780000	1.680000	1.69000	-8.152%	15,056	-76.331%
2025-05-06	1.79000	1.840000	1.680000	1.84000	+2.793%	32,854	-78.261%
2025-05-05	1.54000	1.849900	1.540000	1.79000	+11.875%	64,928	-77.654%
2025-05-02	1.43500	1.600000	1.416400	1.60000	+8.844%	61,083	-75.000%
2025-05-01	1.47000	1.580000	1.430000	1.47000	-0.676%	30,682	-72.789%
2025-04-30	1.40000	1.480000	1.370000	1.48000	+5.714%	31,285	-72.973%
2025-04-29	1.56000	1.560000	1.400000	1.40000	-10.256%	24,788	-71.429%
2025-04-28	1.41000	1.700000	1.410000	1.56000	+10.638%	86,549	-74.359%
2025-04-25	1.30000	1.430000	1.250000	1.41000	+8.462%	64,857	-71.631%
2025-04-24	1.34000	1.366600	1.290000	1.30000	-2.985%	31,684	-69.231%
2025-04-23	1.20000	1.380000	1.200000	1.34000	+12.209%	96,523	-70.149%
2025-04-22	1.05000	1.230000	1.010000	1.19420	+11.607%	69,839	-66.505%
2025-04-21	1.14200	1.145000	1.050100	1.07000	-9.322%	25,349	-62.617%
2025-04-17	1.21000	1.259500	1.152500	1.18000	-2.479%	21,548	-66.102%
2025-04-16	1.14000	1.310000	1.140000	1.21000	+6.140%	109,899	-66.942%
2025-04-15	1.21000	1.250000	1.105000	1.14000	-8.800%	37,340	-64.912%
2025-04-14	1.21500	1.350000	1.150000	1.25000	+8.696%	118,905	-68.000%
2025-04-11	1.47000	1.470000	1.150000	1.15000	+0.877%	1,114,615	-65.217%
2025-04-10	1.27000	1.290000	1.100100	1.14000	-10.938%	93,392	-64.912%
2025-04-09	0.98500	2.000000	0.970200	1.28000	+25.490%	1,674,419	-68.750%
2025-04-08	1.22000	1.220000	0.968200	1.02000	-23.308%	391,899	-60.784%
2025-04-07	1.32000	1.390000	1.200000	1.33000	-29.630%	4,267,368	-69.925%
2025-04-04	1.91000	2.314900	1.870000	1.89000	-1.047%	74,304	-78.836%
2025-04-03	2.35000	2.390000	1.900200	1.91000	-19.409%	55,742	-79.058%
2025-04-02	2.41000	2.475000	2.360000	2.37000	-1.660%	11,052	-83.122%
2025-04-01	2.44810	2.490000	2.410000	2.41000	-3.984%	4,369	-83.402%
2025-03-31	2.59000	2.590000	2.425000	2.51000	-0.393%	5,473	-84.064%
2025-03-28	2.53930	2.539300	2.470000	2.51990	-1.180%	10,116	-84.126%
2025-03-27	2.52000	2.550000	2.520000	2.55000	+1.594%	2,740	-84.314%
2025-03-26	2.52010	2.743000	2.510000	2.51000	-4.198%	11,014	-84.064%
2025-03-25	2.49000	2.620000	2.400000	2.62000	+4.382%	18,989	-84.733%
2025-03-24	2.61860	2.618600	2.460000	2.51000	+2.449%	10,962	-84.064%
2025-03-21	2.48080	2.629900	2.440000	2.45000	-2.390%	45,295	-83.673%
2025-03-20	2.45000	2.650000	2.390000	2.51000	+1.210%	50,806	-84.064%
2025-03-19	2.58400	2.640000	2.322500	2.48000	+1.224%	30,948	-83.871%
2025-03-18	2.80330	2.830000	2.310000	2.45000	-12.186%	124,794	-83.673%
2025-03-17	2.29000	2.790000	2.230000	2.79000	+21.834%	53,737	-85.663%
2025-03-14	2.39000	2.950000	2.100000	2.29000	-2.966%	93,795	-82.533%
2025-03-13	2.04000	2.547600	1.980000	2.36000	+12.221%	126,124	-83.051%
2025-03-12	1.97000	2.210900	1.755000	2.10300	+1.840%	65,308	-80.980%
2025-03-11	2.15000	2.299000	2.012000	2.06500	-6.136%	12,097	-80.630%
2025-03-10	2.39400	2.394000	2.051000	2.20000	-6.383%	20,661	-81.818%
2025-03-07	2.30000	2.400000	2.222000	2.35000	+0.043%	24,883	-82.979%
2025-03-06	2.40000	2.600000	2.349000	2.34900	-0.550%	13,637	-82.971%
2025-03-05	2.42000	2.600000	2.212000	2.36200	-3.592%	19,465	-83.065%
2025-03-04	2.40600	2.700000	2.311000	2.45000	-4.297%	26,100	-83.673%
2025-03-03	2.91000	2.993000	2.455000	2.56000	-14.667%	284,012	-84.375%
2025-02-28	3.14500	3.299000	2.820000	3.00000	-7.834%	18,720	-86.667%
2025-02-27	3.60300	3.603000	3.113000	3.25500	-7.660%	18,950	-87.711%
2025-02-26	3.74800	3.899000	3.210000	3.52500	+4.136%	43,637	-88.652%
2025-02-25	4.05000	4.099000	3.334000	3.38500	-18.922%	65,283	-88.183%
2025-02-24	5.00000	5.105000	4.100000	4.17500	-12.474%	198,505	-90.419%
2025-02-21	4.65000	5.100000	4.526000	4.77000	+6.024%	155,405	-91.614%
2025-02-20	3.90100	5.200000	3.901000	4.49900	+15.359%	186,740	-91.109%
2025-02-19	3.30500	4.050000	3.302000	3.90000	+13.011%	17,896	-89.744%
2025-02-18	3.70000	3.790000	3.403000	3.45100	-8.945%	6,009	-88.409%
2025-02-14	4.00000	4.199000	3.790000	3.79000	-3.953%	2,624	-89.446%
2025-02-13	3.66200	3.960000	3.550000	3.94600	+4.530%	3,821	-89.863%
2025-02-12	3.98000	4.100000	3.701000	3.77500	+4.803%	24,077	-89.404%
2025-02-11	3.43300	3.724000	3.433000	3.60200	+4.923%	10,641	-88.895%
2025-02-10	3.33000	3.599000	3.330000	3.43300	+0.645%	3,974	-88.348%
2025-02-07	3.50000	3.500000	3.201000	3.41100	-1.245%	4,483	-88.273%
2025-02-06	3.50000	3.600000	3.350000	3.45400	+4.667%	1,619	-88.419%
2025-02-05	3.39800	3.399000	3.203000	3.30000	-6.806%	885	-87.879%
2025-02-04	3.70000	3.700000	3.300000	3.54100	-5.042%	4,574	-88.704%
2025-02-03	4.00000	4.000000	3.432000	3.72900	-4.385%	12,341	-89.273%
2025-01-31	3.89900	4.000000	3.710000	3.90000	+0.515%	10,925	-89.744%
2025-01-30	3.84400	3.900000	3.700000	3.88000	+2.321%	2,486	-89.691%
2025-01-29	3.60000	3.900000	3.600000	3.79200	+0.371%	2,591	-89.451%