Dark

IPDN
Professional Diversity Network, Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:30 PM EDT

0.1118USD-5.971%(-0.0071)831,583

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 4, 2026 9:06:30 AM EDT

0.1150USD-3.280%(-0.0039)28,519

After-hours

Sep 4, 2026 4:52:30 PM EDT

0.1090USD-2.504%(-0.0028)61,913

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	0.116000	0.118500	0.107100	0.11180	-5.971%	831,583	0.000%
2026-09-03	0.119700	0.122300	0.116900	0.11890	-1.410%	889,651	-5.971%
2026-09-02	0.117000	0.138500	0.111500	0.12060	-2.742%	9,351,338	-7.297%
2026-09-01	0.122200	0.128900	0.113010	0.12400	-1.587%	391,057	-9.839%
2026-08-31	0.120500	0.129000	0.108900	0.12600	+2.439%	591,331	-11.270%
2026-08-28	0.121400	0.125000	0.118201	0.12300	-1.600%	601,867	-9.106%
2026-08-27	0.123000	0.125000	0.114200	0.12500	-1.884%	1,295,725	-10.560%
2026-08-26	0.139000	0.164500	0.115000	0.12740	-4.925%	10,710,853	-12.245%
2026-08-25	0.155000	0.160000	0.126100	0.13400	-10.667%	1,752,312	-16.567%
2026-08-24	0.150000	0.160000	0.135700	0.15000	+1.215%	1,209,421	-25.467%
2026-08-21	0.185000	0.193000	0.145000	0.14820	-26.048%	10,800,390	-24.561%
2026-08-20	0.214000	0.230000	0.188400	0.20040	-3.654%	835,026	-44.212%
2026-08-19	0.208200	0.230000	0.200000	0.20800	-2.804%	373,483	-46.250%
2026-08-18	0.224000	0.236499	0.193300	0.21400	-7.037%	506,775	-47.757%
2026-08-17	0.249900	0.259900	0.219200	0.23020	-11.051%	373,454	-51.434%
2026-08-14	0.237000	0.259900	0.225000	0.25880	+8.603%	855,819	-56.801%
2026-08-13	0.281100	0.444600	0.199773	0.23830	-14.710%	9,332,055	-53.084%
2026-08-12	0.300000	0.349950	0.250300	0.27940	-30.115%	464,601	-59.986%
2026-08-11	0.400000	0.400000	0.393100	0.39980	+3.763%	32,879	-72.036%
2026-08-10	0.400100	0.419800	0.380400	0.38530	-8.262%	65,804	-70.984%
2026-08-07	0.434949	0.440000	0.390100	0.42000	-1.823%	48,923	-73.381%
2026-08-06	0.419900	0.434800	0.390100	0.42780	+0.446%	21,021	-73.866%
2026-08-05	0.412500	0.435050	0.400000	0.42590	-5.941%	18,313	-73.750%
2026-08-04	0.420400	0.460000	0.397000	0.45280	+7.553%	90,043	-75.309%
2026-08-03	0.339200	0.441400	0.335300	0.42100	+26.693%	1,019,450	-73.444%
2026-07-31	0.332000	0.341200	0.327100	0.33230	+0.636%	54,480	-66.356%
2026-07-30	0.360000	0.360000	0.330100	0.33020	-8.278%	10,718	-66.142%
2026-07-29	0.351000	0.363800	0.350800	0.36000	+2.710%	21,553	-68.944%
2026-07-28	0.360000	0.399900	0.350500	0.35050	-4.235%	24,858	-68.103%
2026-07-27	0.368000	0.377900	0.350000	0.36600	+4.601%	61,047	-69.454%
2026-07-24	0.367500	0.390000	0.330000	0.34990	-6.818%	55,318	-68.048%
2026-07-23	0.384000	0.399900	0.375500	0.37550	-3.718%	25,978	-70.226%
2026-07-22	0.418900	0.418900	0.350000	0.39000	-4.341%	108,284	-71.333%
2026-07-21	0.400000	0.412200	0.392000	0.40770	-0.561%	7,993	-72.578%
2026-07-20	0.417200	0.426000	0.393600	0.41000	-1.749%	14,635	-72.732%
2026-07-17	0.435700	0.447500	0.406101	0.41730	+2.004%	17,111	-73.209%
2026-07-16	0.396800	0.424899	0.396800	0.40910	+3.074%	45,153	-72.672%
2026-07-15	0.460300	0.487500	0.383500	0.39690	-13.792%	70,607	-71.832%
2026-07-14	0.511000	0.570000	0.460400	0.46040	-13.459%	158,614	-75.717%
2026-07-13	0.562500	0.570000	0.514600	0.53200	-5.422%	53,272	-78.985%
2026-07-10	0.560200	0.570000	0.560100	0.56250	+0.446%	4,072	-80.124%
2026-07-09	0.610000	0.610000	0.560000	0.56000	-3.498%	18,869	-80.036%
2026-07-08	0.600600	0.608900	0.580100	0.58030	-4.019%	12,188	-80.734%
2026-07-07	0.625700	0.630000	0.590100	0.60460	-0.066%	96,044	-81.508%
2026-07-06	0.620000	0.650000	0.590000	0.60500	-3.355%	55,896	-81.521%
2026-07-02	0.650100	0.688000	0.604900	0.62600	-6.511%	33,407	-82.141%
2026-07-01	0.673200	0.689000	0.653600	0.66960	-2.433%	17,885	-83.303%
2026-06-30	0.625250	0.718800	0.621850	0.68630	+4.779%	78,569	-83.710%
2026-06-29	0.639200	0.659000	0.608541	0.65500	-0.607%	47,881	-82.931%
2026-06-26	0.555000	0.659000	0.553000	0.65900	+7.242%	188,352	-83.035%
2026-06-25	0.609500	0.639900	0.594900	0.61450	-0.727%	56,621	-81.806%
2026-06-24	0.606200	0.630000	0.600000	0.61900	+2.027%	72,138	-81.939%
2026-06-23	0.599000	0.718800	0.599000	0.60670	+0.948%	176,559	-81.572%
2026-06-22	0.610000	0.638590	0.601000	0.60100	-5.563%	88,948	-81.398%
2026-06-18	0.616900	0.649300	0.600000	0.63640	+3.178%	52,706	-82.432%
2026-06-17	0.627500	0.654000	0.590000	0.61680	-0.194%	133,619	-81.874%
2026-06-16	0.618800	0.640000	0.590000	0.61800	-1.796%	54,869	-81.909%
2026-06-15	0.618200	0.640000	0.600200	0.62930	-3.035%	30,792	-82.234%
2026-06-12	0.619250	0.650000	0.590100	0.64900	+5.786%	57,497	-82.773%
2026-06-11	0.627200	0.640000	0.596700	0.61350	-4.810%	17,123	-81.777%
2026-06-10	0.604500	0.650000	0.601100	0.64450	+2.318%	7,530	-82.653%
2026-06-09	0.616300	0.660000	0.610200	0.62990	-7.231%	26,216	-82.251%
2026-06-08	0.620200	0.679000	0.583000	0.67900	+4.462%	357,890	-83.535%
2026-06-05	0.659600	0.680000	0.630000	0.65000	+1.246%	263,973	-82.800%
2026-06-04	0.656300	0.670000	0.620700	0.64200	-5.114%	39,639	-82.586%
2026-06-03	0.690000	0.700000	0.651500	0.67660	-3.066%	107,515	-83.476%
2026-06-02	0.699800	0.707500	0.680000	0.69800	-0.271%	19,951	-83.983%
2026-06-01	0.679000	0.728000	0.661000	0.69990	-2.778%	90,935	-84.026%
2026-05-29	0.705400	0.720362	0.682600	0.71990	-2.108%	41,960	-84.470%
2026-05-28	0.656200	0.746000	0.656200	0.73540	+12.999%	60,455	-84.797%
2026-05-27	0.648500	0.670000	0.616900	0.65080	-3.356%	37,847	-82.821%
2026-05-26	0.663000	0.718000	0.648300	0.67340	+0.748%	29,865	-83.398%
2026-05-22	0.672500	0.672500	0.650000	0.66840	+2.077%	67,238	-83.273%
2026-05-21	0.596700	0.669800	0.596700	0.65480	+10.889%	179,193	-82.926%
2026-05-20	0.631000	0.650000	0.578200	0.59050	-4.865%	170,751	-81.067%
2026-05-19	0.611000	0.670000	0.611000	0.62070	-0.481%	40,093	-81.988%
2026-05-18	0.643450	0.654300	0.619310	0.62370	-5.614%	25,795	-82.075%
2026-05-15	0.679900	0.679900	0.636100	0.66080	+0.136%	56,145	-83.081%
2026-05-14	0.600000	0.660000	0.580100	0.65990	+13.756%	64,784	-83.058%
2026-05-13	0.619400	0.619400	0.571100	0.58010	-4.745%	113,594	-80.727%
2026-05-12	0.634800	0.634800	0.591800	0.60900	-4.064%	23,169	-81.642%
2026-05-11	0.690100	0.709450	0.611100	0.63480	-8.133%	86,470	-82.388%
2026-05-08	0.720000	0.729900	0.680100	0.69100	-8.234%	40,898	-83.821%
2026-05-07	0.749800	0.770000	0.711000	0.75300	+1.991%	32,805	-85.153%
2026-05-06	0.745100	0.762400	0.721300	0.73830	-1.796%	40,457	-84.857%
2026-05-05	0.795200	0.827300	0.690300	0.75180	-5.671%	412,159	-85.129%
2026-05-04	0.837000	0.882000	0.777800	0.79700	-1.605%	26,210	-85.972%
2026-05-01	0.790000	0.814900	0.752400	0.81000	+4.408%	18,514	-86.198%
2026-04-30	0.720000	0.800000	0.699800	0.77580	+14.055%	83,893	-85.589%
2026-04-29	0.770200	0.800000	0.678800	0.68020	-9.124%	81,001	-83.564%
2026-04-28	0.860000	0.900000	0.740200	0.74849	-10.532%	74,837	-85.063%
2026-04-27	0.878200	0.904000	0.832000	0.83660	-4.737%	60,651	-86.636%
2026-04-24	0.950000	0.950000	0.878200	0.87820	-9.464%	56,803	-87.269%
2026-04-23	0.995800	0.999600	0.926000	0.97000	-3.960%	28,308	-88.474%
2026-04-22	0.994400	1.020000	0.960000	1.01000	+3.819%	49,620	-88.931%
2026-04-21	0.901400	1.000000	0.901400	0.97285	+3.484%	52,501	-88.508%
2026-04-20	0.900000	0.965000	0.900000	0.94010	+3.115%	55,501	-88.108%
2026-04-17	0.910000	0.926500	0.870000	0.91170	+1.923%	59,070	-87.737%
2026-04-16	0.880000	0.910550	0.850100	0.89450	-1.876%	100,036	-87.501%
2026-04-15	0.980000	0.980000	0.890000	0.91160	-7.733%	189,184	-87.736%
2026-04-14	0.900100	0.988000	0.888800	0.98800	+11.387%	85,987	-88.684%
2026-04-13	0.986800	1.025000	0.874748	0.88700	-11.300%	232,243	-87.396%
2026-04-10	0.970000	1.010000	0.932000	1.00000	+7.527%	75,721	-88.820%
2026-04-09	1.034000	1.034000	0.900000	0.93000	-9.709%	198,650	-87.978%
2026-04-08	1.100000	1.140000	1.010000	1.03000	-9.649%	112,004	-89.146%
2026-04-07	1.160000	1.169000	1.092300	1.14000	-2.564%	48,642	-90.193%
2026-04-06	1.150000	1.204000	1.143400	1.17000	0.000%	53,621	-90.444%
2026-04-02	1.130000	1.230000	1.130000	1.17000	+0.862%	15,889	-90.444%
2026-04-01	1.180000	1.180000	1.130000	1.16000	+0.870%	20,727	-90.362%
2026-03-31	1.190000	1.190000	1.120000	1.15000	+4.545%	17,720	-90.278%
2026-03-30	1.190000	1.229000	1.100000	1.10000	-6.780%	112,729	-89.836%
2026-03-27	1.230000	1.239500	1.180000	1.18000	0.000%	45,667	-90.525%
2026-03-26	1.320000	1.320000	1.100000	1.18000	-9.924%	142,121	-90.525%
2026-03-25	1.250000	1.340000	1.250000	1.31000	+0.769%	18,224	-91.466%
2026-03-24	1.225000	1.339900	1.211900	1.30000	+1.961%	33,338	-91.400%
2026-03-23	1.240000	1.290000	1.220000	1.27500	+0.394%	23,461	-91.231%
2026-03-20	1.380000	1.380000	1.220100	1.27000	-7.971%	60,460	-91.197%
2026-03-19	1.331800	1.390000	1.290000	1.38000	+0.730%	87,595	-91.899%
2026-03-18	1.405000	1.439500	1.360000	1.37000	-2.837%	41,392	-91.839%
2026-03-17	1.300000	1.429900	1.250000	1.41000	+8.462%	60,221	-92.071%
2026-03-16	1.250000	1.330000	1.220000	1.30000	+3.175%	35,656	-91.400%
2026-03-13	1.250000	1.289500	1.160000	1.26000	+0.800%	108,259	-91.127%
2026-03-12	1.320000	1.329400	1.220000	1.25000	-5.303%	46,883	-91.056%
2026-03-11	1.285000	1.360000	1.250000	1.32000	+3.937%	22,361	-91.530%
2026-03-10	1.341900	1.380000	1.245000	1.27000	-4.511%	56,459	-91.197%
2026-03-09	1.250000	1.340000	1.215300	1.33000	+3.906%	36,473	-91.594%
2026-03-06	1.165300	1.299400	1.150000	1.28000	+8.475%	66,523	-91.266%
2026-03-05	1.190000	1.240000	1.100000	1.18000	-4.065%	192,433	-90.525%
2026-03-04	1.250000	1.260000	1.140000	1.23000	-3.150%	195,813	-90.911%
2026-03-03	1.140000	1.280000	1.110000	1.27000	+7.627%	205,784	-91.197%
2026-03-02	1.270000	1.270000	1.110000	1.18000	-1.667%	175,517	-90.525%
2026-02-27	1.650000	1.650000	1.180000	1.20000	-28.144%	237,977	-90.683%
2026-02-26	2.040000	2.070000	1.660000	1.67000	-20.476%	225,412	-93.305%
2026-02-25	2.010000	2.170000	2.000000	2.10000	+0.478%	129,099	-94.676%
2026-02-24	1.940000	2.130000	1.870000	2.09000	+8.290%	176,218	-94.651%
2026-02-23	1.905000	1.950000	1.750000	1.93000	0.000%	243,734	-94.207%
2026-02-20	1.870000	1.960000	1.800000	1.93000	+2.116%	143,411	-94.207%
2026-02-19	1.850000	1.915000	1.700000	1.89000	+2.162%	101,940	-94.085%
2026-02-18	1.700000	1.919900	1.660000	1.85000	+7.558%	164,597	-93.957%
2026-02-17	1.600000	1.720000	1.540000	1.72000	+4.878%	101,073	-93.500%
2026-02-13	1.660000	1.710000	1.531200	1.64000	-2.381%	424,121	-93.183%
2026-02-12	1.400000	1.765000	1.311500	1.68000	+19.149%	574,705	-93.345%
2026-02-11	1.350000	1.410000	1.280000	1.41000	+2.174%	98,119	-92.071%
2026-02-10	1.315000	1.459900	1.310000	1.38000	+2.222%	124,950	-91.899%
2026-02-09	1.290000	1.370000	1.230000	1.35000	+2.273%	153,716	-91.719%
2026-02-06	1.210000	1.329700	1.200000	1.32000	+6.452%	215,307	-91.530%
2026-02-05	1.065000	1.250000	1.040000	1.24000	+7.826%	236,570	-90.984%
2026-02-04	1.140000	1.160000	1.100000	1.15000	-0.862%	83,496	-90.278%
2026-02-03	1.190000	1.190000	1.080000	1.16000	-3.333%	168,425	-90.362%
2026-02-02	1.160000	1.285000	1.140000	1.20000	+2.564%	290,526	-90.683%
2026-01-30	1.070000	1.220000	1.030000	1.17000	+8.333%	394,398	-90.444%
2026-01-29	1.040000	1.080000	0.981000	1.08000	+1.887%	296,625	-89.648%
2026-01-28	1.070000	1.183400	1.030000	1.06000	+0.952%	741,512	-89.453%
2026-01-27	1.000000	1.050000	0.970000	1.05000	+5.000%	468,502	-89.352%
2026-01-26	1.060000	1.060000	0.965000	1.00000	-3.846%	298,248	-88.820%
2026-01-23	1.020000	1.040000	0.979950	1.04000	+1.961%	190,422	-89.250%
2026-01-22	1.010000	1.040000	0.960000	1.02000	-0.971%	221,276	-89.039%
2026-01-21	1.020000	1.040000	0.965000	1.03000	+1.980%	99,062	-89.146%
2026-01-20	1.020000	1.045000	0.971200	1.01000	-0.980%	119,075	-88.931%
2026-01-16	1.180000	1.190000	0.989900	1.02000	-12.069%	310,793	-89.039%
2026-01-15	1.110000	1.230000	1.110000	1.16000	+1.754%	108,516	-90.362%
2026-01-14	1.100000	1.190000	1.100000	1.14000	+0.885%	142,470	-90.193%
2026-01-13	1.120000	1.160000	1.055000	1.13000	-1.739%	180,420	-90.106%
2026-01-12	1.210000	1.210000	1.085000	1.15000	-3.361%	126,391	-90.278%
2026-01-09	1.290000	1.290000	1.190000	1.19000	-8.462%	78,159	-90.605%
2026-01-08	1.210000	1.310000	1.210000	1.30000	+8.333%	27,548	-91.400%
2026-01-07	1.210000	1.215000	1.180000	1.20000	0.000%	57,165	-90.683%
2026-01-06	1.250000	1.250000	1.180000	1.20000	-6.977%	85,037	-90.683%
2026-01-05	1.340000	1.430000	1.290000	1.29000	-3.008%	109,347	-91.333%
2026-01-02	1.130000	1.350000	1.080000	1.33000	+16.667%	72,524	-91.594%
2025-12-31	1.175000	1.190000	1.080000	1.14000	-3.390%	89,247	-90.193%
2025-12-30	1.390000	1.400000	1.180000	1.18000	-11.278%	132,509	-90.525%
2025-12-29	1.430000	1.430000	1.330000	1.33000	-6.338%	102,014	-91.594%
2025-12-26	1.540000	1.540000	1.330000	1.42000	-7.792%	47,731	-92.127%
2025-12-24	1.490000	1.560000	1.440000	1.54000	+2.667%	13,457	-92.740%
2025-12-23	1.590000	1.590000	1.400000	1.50000	-6.250%	94,812	-92.547%
2025-12-22	1.630000	1.670000	1.590000	1.60000	-6.433%	64,708	-93.013%
2025-12-19	1.720000	1.740000	1.550000	1.71000	-1.724%	151,291	-93.462%
2025-12-18	1.687000	1.780000	1.630000	1.74000	-0.571%	115,033	-93.575%
2025-12-17	1.683700	1.780000	1.610000	1.75000	+2.941%	57,656	-93.611%
2025-12-16	1.560000	1.715000	1.560000	1.70000	+4.938%	29,442	-93.424%
2025-12-15	1.810000	1.855000	1.550000	1.62000	-14.286%	71,957	-93.099%
2025-12-12	1.890000	1.950000	1.800000	1.89000	0.000%	42,793	-94.085%
2025-12-11	1.890000	1.900000	1.820000	1.89000	-0.526%	10,654	-94.085%
2025-12-10	1.810000	1.940000	1.770000	1.90000	-0.524%	27,356	-94.116%
2025-12-09	1.866300	1.920000	1.830000	1.91000	+4.372%	16,359	-94.147%
2025-12-08	1.820000	1.873600	1.820000	1.83000	0.000%	16,305	-93.891%
2025-12-05	1.830000	1.910000	1.750000	1.83000	-5.181%	74,825	-93.891%
2025-12-04	1.830000	1.940000	1.820000	1.93000	+3.763%	19,265	-94.207%
2025-12-03	1.820000	1.909900	1.790000	1.86000	-0.535%	19,808	-93.989%
2025-12-02	1.760000	1.910000	1.760000	1.87000	+6.250%	53,891	-94.021%
2025-12-01	1.860000	1.890000	1.760000	1.76000	-8.333%	28,120	-93.648%
2025-11-28	1.850000	2.000000	1.840000	1.92000	+0.524%	38,943	-94.177%
2025-11-26	1.870000	1.979500	1.820000	1.91000	+2.688%	35,702	-94.147%
2025-11-25	1.680000	1.920000	1.640000	1.86000	+7.514%	69,951	-93.989%
2025-11-24	1.640000	1.832500	1.590000	1.73000	+3.593%	64,785	-93.538%
2025-11-21	1.650000	1.700000	1.550000	1.67000	0.000%	63,485	-93.305%
2025-11-20	1.770000	1.867000	1.650000	1.67000	-6.180%	89,006	-93.305%
2025-11-19	1.850000	1.885000	1.750000	1.78000	-9.184%	104,678	-93.719%
2025-11-18	1.940000	1.979200	1.860000	1.96000	+2.083%	136,788	-94.296%
2025-11-17	1.870000	1.987200	1.790000	1.92000	-1.031%	77,227	-94.177%
2025-11-14	1.970000	2.029200	1.870000	1.94000	-7.177%	104,785	-94.237%
2025-11-13	2.220000	2.220000	2.070000	2.09000	+1.456%	102,535	-94.651%
2025-11-12	2.290000	2.300000	1.960000	2.06000	-8.444%	301,247	-94.573%
2025-11-11	2.460000	2.460000	2.200000	2.25000	-7.025%	88,374	-95.031%
2025-11-10	2.550000	2.550000	2.330000	2.42000	-2.024%	94,602	-95.380%
2025-11-07	2.450000	2.490000	2.190000	2.47000	+6.466%	378,558	-95.474%
2025-11-06	2.490000	2.620000	2.250000	2.32000	-8.661%	131,637	-95.181%
2025-11-05	2.820000	2.889300	2.360000	2.54000	-12.715%	283,908	-95.598%
2025-11-04	2.820000	3.020000	2.820000	2.91000	-2.020%	88,464	-96.158%
2025-11-03	3.080000	3.120000	2.789900	2.97000	-7.477%	356,063	-96.236%
2025-10-31	3.120000	3.230000	3.000000	3.21000	+3.883%	241,217	-96.517%
2025-10-30	3.010000	3.730000	2.920000	3.09000	+0.651%	1,211,091	-96.382%
2025-10-29	3.040000	3.140000	2.960000	3.07000	+0.327%	182,570	-96.358%
2025-10-28	4.100000	4.100000	2.800000	3.06000	-10.526%	8,293,051	-96.346%
2025-10-27	3.490000	3.540000	3.400100	3.42000	-2.841%	46,627	-96.731%
2025-10-24	3.300000	3.700000	3.300000	3.52000	+4.762%	60,660	-96.824%
2025-10-23	3.420000	3.548000	3.300100	3.36000	+0.599%	32,271	-96.673%
2025-10-22	3.500000	3.655000	3.299400	3.34000	-8.493%	107,735	-96.653%
2025-10-21	3.660000	3.830000	3.550000	3.65000	-0.545%	59,439	-96.937%
2025-10-20	3.680000	3.820000	3.580000	3.67000	-3.421%	55,752	-96.954%
2025-10-17	4.190000	4.190000	3.800000	3.80000	-9.953%	156,674	-97.058%
2025-10-16	4.070000	4.300000	3.900000	4.22000	+9.610%	169,925	-97.351%
2025-10-15	4.300000	4.350000	3.720000	3.85000	-8.115%	313,969	-97.096%
2025-10-14	4.080000	4.330000	3.980000	4.19000	+6.076%	404,443	-97.332%
2025-10-13	2.920000	4.180000	2.920000	3.95000	+33.446%	1,468,209	-97.170%
2025-10-10	3.140000	3.144000	2.950000	2.96000	-4.207%	77,190	-96.223%
2025-10-09	3.120000	3.205000	3.010700	3.09000	-2.524%	71,182	-96.382%
2025-10-08	3.100000	3.269900	3.100000	3.17000	+1.278%	66,338	-96.473%
2025-10-07	3.400000	3.538200	3.100000	3.13000	-10.571%	167,497	-96.428%
2025-10-06	3.685000	3.760000	3.420000	3.50000	-3.581%	106,844	-96.806%
2025-10-03	3.980000	3.980000	3.520000	3.63000	-8.794%	160,783	-96.920%
2025-10-02	3.810000	4.070000	3.750000	3.98000	-0.251%	73,689	-97.191%
2025-10-01	3.690000	3.990000	3.690000	3.99000	+7.838%	109,301	-97.198%
2025-09-30	3.540000	3.728000	3.540000	3.70000	-1.070%	121,749	-96.978%
2025-09-29	3.950000	3.970400	3.660000	3.74000	-5.556%	178,685	-97.011%
2025-09-26	4.530000	4.707700	3.960000	3.96000	-17.500%	301,243	-97.177%
2025-09-25	4.070000	4.870000	4.061200	4.80000	+10.599%	594,541	-97.671%
2025-09-24	3.870000	4.420000	3.860000	4.34000	-8.824%	957,546	-97.424%
2025-09-23	4.200000	5.070000	3.840000	4.76000	+66.434%	43,724,697	-97.651%
2025-09-22	2.720000	2.870000	2.700000	2.86000	+3.623%	5,345,450	-96.091%
2025-09-19	2.960000	3.000000	2.710000	2.76000	-8.306%	182,355	-95.949%
2025-09-18	2.850000	3.140000	2.850000	3.01000	+5.614%	252,847	-96.286%
2025-09-17	2.810000	2.910000	2.800600	2.85000	+1.064%	87,674	-96.077%
2025-09-16	2.710000	2.840000	2.657700	2.82000	+3.676%	97,605	-96.035%
2025-09-15	2.870000	2.930000	2.630000	2.72000	-7.167%	200,583	-95.890%
2025-09-12	2.980000	3.190100	2.850000	2.93000	-6.984%	457,590	-96.184%
2025-09-11	2.710000	3.210000	2.710000	3.15000	+19.772%	1,497,784	-96.451%
2025-09-10	3.200000	3.360000	2.530000	2.63000	-21.021%	654,286	-95.749%
2025-09-09	3.910000	4.190000	3.070100	3.33000	-22.196%	1,859,369	-96.643%
2025-09-08	6.170000	6.300000	4.180000	4.28000	-33.540%	1,639,722	-97.388%
2025-09-05	7.900000	8.553900	6.220000	6.44000	-19.900%	1,375,459	-98.264%
2025-09-04	8.460000	9.200000	7.850000	8.04000	-10.766%	2,774,098	-98.609%
2025-09-03	8.650000	12.390000	6.900000	9.01000	+29.640%	22,112,344	-98.759%
2025-09-02	5.245000	7.300000	5.020000	6.95000	+3.886%	10,534,852	-98.391%
2025-08-29	3.030000	10.840000	2.790000	6.69000	+246.632%	306,028,558	-98.329%
2025-08-28	1.940000	1.978600	1.928000	1.93000	+0.521%	10,116	-94.207%
2025-08-27	1.990000	2.020000	1.890000	1.92000	-3.030%	29,306	-94.177%
2025-08-26	2.070200	2.070200	1.960000	1.98000	-0.503%	21,735	-94.354%
2025-08-25	2.120000	2.120000	1.940000	1.99000	-7.009%	28,641	-94.382%
2025-08-22	2.080000	2.160000	2.055574	2.14000	+2.885%	12,450	-94.776%
2025-08-21	2.090000	2.115000	2.030000	2.08000	-3.256%	20,781	-94.625%
2025-08-20	2.200000	2.200000	2.090000	2.15000	-1.376%	14,279	-94.800%
2025-08-19	2.140000	2.180200	2.136800	2.18000	-3.111%	15,743	-94.872%
2025-08-18	2.380000	2.380000	2.200000	2.25000	+0.446%	62,387	-95.031%
2025-08-15	2.190000	2.255000	2.110000	2.24000	+0.901%	40,413	-95.009%
2025-08-14	2.180000	2.260000	2.100100	2.22000	+1.835%	46,548	-94.964%
2025-08-13	2.260000	2.260000	2.120100	2.18000	-2.679%	26,742	-94.872%
2025-08-12	2.250000	2.270000	2.080000	2.24000	+1.818%	69,622	-95.009%
2025-08-11	2.000000	2.200000	2.000000	2.20000	+3.774%	131,823	-94.918%
2025-08-08	2.230000	2.260000	2.000000	2.12000	-2.752%	174,661	-94.726%
2025-08-07	2.150000	2.299300	2.100000	2.18000	-3.540%	411,155	-94.872%
2025-08-06	2.280000	2.680000	1.920000	2.26000	+24.862%	34,335,487	-95.053%
2025-08-05	1.745000	1.830000	1.711200	1.81000	+1.117%	24,587	-93.823%
2025-08-04	1.790000	1.811400	1.710000	1.79000	-2.186%	64,617	-93.754%
2025-08-01	1.900000	1.930100	1.750000	1.83000	-5.181%	32,912	-93.891%
2025-07-31	2.130000	2.130000	1.930000	1.93000	-11.872%	39,513	-94.207%
2025-07-30	2.150000	2.203500	2.150000	2.19000	-2.232%	11,735	-94.895%
2025-07-29	2.420000	2.425000	2.190000	2.24000	-8.943%	36,176	-95.009%
2025-07-28	2.550000	2.560000	2.440000	2.46000	-3.529%	29,875	-95.455%
2025-07-25	2.680000	2.860000	2.450000	2.55000	-9.894%	116,220	-95.616%
2025-07-24	2.860000	2.940000	2.700000	2.83000	-4.068%	126,756	-96.049%
2025-07-23	2.750000	2.990000	2.720000	2.95000	+1.375%	154,024	-96.210%
2025-07-22	2.740000	3.060000	2.480000	2.91000	+13.230%	4,157,607	-96.158%
2025-07-21	2.520000	2.650000	2.480000	2.57000	+2.390%	927,716	-95.650%
2025-07-18	2.550000	2.680000	2.420000	2.51000	-4.563%	57,921	-95.546%
2025-07-17	2.550000	2.700000	2.430000	2.63000	+2.335%	80,483	-95.749%
2025-07-16	2.430000	2.590000	2.430000	2.57000	+13.216%	928,789	-95.650%
2025-07-15	2.210000	2.390000	2.208100	2.27000	+0.442%	198,208	-95.075%
2025-07-14	2.170000	2.300000	2.150100	2.26000	-1.739%	65,944	-95.053%
2025-07-11	2.310000	2.479700	2.152000	2.30000	-5.738%	77,372	-95.139%
2025-07-10	2.330000	2.640000	2.313700	2.44000	+2.521%	102,755	-95.418%
2025-07-09	2.310000	2.459100	2.260100	2.38000	+2.146%	23,793	-95.303%
2025-07-08	2.200000	2.510000	2.160000	2.33000	+10.952%	108,089	-95.202%
2025-07-07	2.300000	2.670000	2.100000	2.10000	-10.638%	259,000	-94.676%
2025-07-03	2.780000	2.780000	2.350000	2.35000	-12.963%	129,524	-95.243%
2025-07-02	2.480000	3.300000	2.480000	2.70000	0.000%	620,270	-95.859%
2025-07-01	2.800000	3.180000	2.600000	2.70000	-20.118%	884,875	-95.859%
2025-06-30	3.470000	4.940000	3.050000	3.38000	+93.143%	55,197,078	-96.692%
2025-06-27	1.560000	1.750000	1.560000	1.75000	+12.179%	7,906	-93.611%
2025-06-26	1.417500	1.560000	1.410000	1.56000	+11.828%	16,409	-92.833%
2025-06-25	1.360000	1.420000	1.360000	1.39500	+4.104%	5,732	-91.986%
2025-06-24	1.600000	1.600000	1.340000	1.34000	-11.258%	16,379	-91.657%
2025-06-23	1.630000	1.697700	1.510000	1.51000	-3.205%	4,090	-92.596%
2025-06-20	1.720000	1.800000	1.560000	1.56000	-9.302%	14,979	-92.833%
2025-06-18	1.790000	1.790000	1.720000	1.72000	-3.911%	8,795	-93.500%
2025-06-17	1.720000	1.870000	1.720000	1.79000	+3.828%	77,477	-93.754%
2025-06-16	1.410100	1.749900	1.410100	1.72400	+12.680%	67,065	-93.515%
2025-06-13	1.550100	1.550100	1.500000	1.53000	-4.732%	10,370	-92.693%
2025-06-12	1.600000	1.643600	1.600000	1.60600	-2.961%	796	-93.039%
2025-06-11	1.690000	1.690000	1.640000	1.65500	-2.647%	5,799	-93.245%
2025-06-10	1.700000	1.720000	1.590100	1.70000	+0.295%	25,145	-93.424%
2025-06-09	1.700000	1.720000	1.670000	1.69500	-2.401%	3,262	-93.404%
2025-06-06	1.680800	1.750000	1.680800	1.73670	+2.763%	2,489	-93.563%
2025-06-05	1.690000	1.690000	1.660200	1.69000	+1.807%	3,624	-93.385%
2025-06-04	1.646400	1.720000	1.630000	1.66000	-1.190%	14,309	-93.265%
2025-06-03	1.700000	1.700000	1.625500	1.68000	-0.545%	19,366	-93.345%
2025-06-02	1.580000	1.711300	1.575000	1.68920	+7.592%	14,015	-93.381%
2025-05-30	1.580000	1.940000	1.536400	1.57000	-0.633%	210,342	-92.879%
2025-05-29	1.585100	1.585100	1.580000	1.58000	+0.637%	1,217	-92.924%
2025-05-28	1.530000	1.670000	1.530000	1.57000	+2.614%	16,275	-92.879%
2025-05-27	1.550000	1.599900	1.520000	1.53000	+4.082%	5,518	-92.693%
2025-05-23	1.460000	1.569900	1.460000	1.47000	-1.342%	5,906	-92.395%
2025-05-22	1.480000	1.529500	1.470000	1.49000	+2.055%	3,819	-92.497%
2025-05-21	1.510000	1.549900	1.460000	1.46000	-2.667%	8,594	-92.342%
2025-05-20	1.520000	1.550000	1.465500	1.50000	-0.990%	11,325	-92.547%
2025-05-19	1.530000	1.530000	1.480000	1.51500	-0.980%	3,602	-92.620%
2025-05-16	1.625000	1.630000	1.500000	1.53000	-5.556%	19,390	-92.693%
2025-05-15	1.570000	1.680000	1.570000	1.62000	+3.185%	12,864	-93.099%
2025-05-14	1.750000	1.750000	1.570000	1.57000	-7.101%	22,698	-92.879%
2025-05-13	1.800000	1.930000	1.680000	1.69000	-7.143%	51,227	-93.385%
2025-05-12	1.650000	1.899900	1.650000	1.82000	+4.000%	12,622	-93.857%
2025-05-09	1.746100	1.797000	1.700000	1.75000	0.000%	18,574	-93.611%
2025-05-08	1.844200	1.844200	1.680100	1.75000	+3.550%	13,147	-93.611%
2025-05-07	1.780000	1.780000	1.680000	1.69000	-8.152%	15,056	-93.385%
2025-05-06	1.790000	1.840000	1.680000	1.84000	+2.793%	32,854	-93.924%
2025-05-05	1.540000	1.849900	1.540000	1.79000	+11.875%	64,928	-93.754%
2025-05-02	1.435000	1.600000	1.416400	1.60000	+8.844%	61,083	-93.013%
2025-05-01	1.470000	1.580000	1.430000	1.47000	-0.676%	30,682	-92.395%
2025-04-30	1.400000	1.480000	1.370000	1.48000	+5.714%	31,285	-92.446%
2025-04-29	1.560000	1.560000	1.400000	1.40000	-10.256%	24,788	-92.014%
2025-04-28	1.410000	1.700000	1.410000	1.56000	+10.638%	86,549	-92.833%
2025-04-25	1.300000	1.430000	1.250000	1.41000	+8.462%	64,857	-92.071%
2025-04-24	1.340000	1.366600	1.290000	1.30000	-2.985%	31,684	-91.400%
2025-04-23	1.200000	1.380000	1.200000	1.34000	+12.209%	96,523	-91.657%
2025-04-22	1.050000	1.230000	1.010000	1.19420	+11.607%	69,839	-90.638%
2025-04-21	1.142000	1.145000	1.050100	1.07000	-9.322%	25,349	-89.551%
2025-04-17	1.210000	1.259500	1.152500	1.18000	-2.479%	21,548	-90.525%
2025-04-16	1.140000	1.310000	1.140000	1.21000	+6.140%	109,899	-90.760%
2025-04-15	1.210000	1.250000	1.105000	1.14000	-8.800%	37,340	-90.193%
2025-04-14	1.215000	1.350000	1.150000	1.25000	+8.696%	118,905	-91.056%
2025-04-11	1.470000	1.470000	1.150000	1.15000	+0.877%	1,114,615	-90.278%
2025-04-10	1.270000	1.290000	1.100100	1.14000	-10.938%	93,392	-90.193%
2025-04-09	0.985000	2.000000	0.970200	1.28000	+25.490%	1,674,419	-91.266%
2025-04-08	1.220000	1.220000	0.968200	1.02000	-23.308%	391,899	-89.039%
2025-04-07	1.320000	1.390000	1.200000	1.33000	-29.630%	4,267,368	-91.594%
2025-04-04	1.910000	2.314900	1.870000	1.89000	-1.047%	74,304	-94.085%
2025-04-03	2.350000	2.390000	1.900200	1.91000	-19.409%	55,742	-94.147%
2025-04-02	2.410000	2.475000	2.360000	2.37000	-1.660%	11,052	-95.283%
2025-04-01	2.448100	2.490000	2.410000	2.41000	-3.984%	4,369	-95.361%
2025-03-31	2.590000	2.590000	2.425000	2.51000	-0.393%	5,473	-95.546%
2025-03-28	2.539300	2.539300	2.470000	2.51990	-1.180%	10,116	-95.563%
2025-03-27	2.520000	2.550000	2.520000	2.55000	+1.594%	2,740	-95.616%
2025-03-26	2.520100	2.743000	2.510000	2.51000	-4.198%	11,014	-95.546%
2025-03-25	2.490000	2.620000	2.400000	2.62000	+4.382%	18,989	-95.733%
2025-03-24	2.618600	2.618600	2.460000	2.51000	+2.449%	10,962	-95.546%
2025-03-21	2.480800	2.629900	2.440000	2.45000	-2.390%	45,295	-95.437%
2025-03-20	2.450000	2.650000	2.390000	2.51000	+1.210%	50,806	-95.546%
2025-03-19	2.584000	2.640000	2.322500	2.48000	+1.224%	30,948	-95.492%
2025-03-18	2.803300	2.830000	2.310000	2.45000	-12.186%	124,794	-95.437%