Dark

IPDN
Professional Diversity Network, Inc.
stock NASDAQ

At Close

Jun 4, 2026 3:59:30 PM EDT

0.6517USD-3.680%(-0.0249)39,638

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 2, 2026 9:17:30 AM EDT

0.6811USD+0.665%(+0.0045)0

After-hours

Jun 4, 2026 4:55:30 PM EDT

0.6614USD+1.488%(+0.0097)1,012

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	0.67000	0.670000	0.651700	0.65170	-3.680%	39,638	0.000%
2026-06-03	0.69000	0.700000	0.651500	0.67660	-3.066%	107,515	-3.680%
2026-06-02	0.69980	0.707500	0.680000	0.69800	-0.271%	19,951	-6.633%
2026-06-01	0.67900	0.728000	0.661000	0.69990	-2.778%	90,935	-6.887%
2026-05-29	0.70540	0.720362	0.682600	0.71990	-2.108%	41,960	-9.474%
2026-05-28	0.65620	0.746000	0.656200	0.73540	+12.999%	60,455	-11.382%
2026-05-27	0.64850	0.670000	0.616900	0.65080	-3.356%	37,847	+0.138%
2026-05-26	0.66300	0.718000	0.648300	0.67340	+0.748%	29,865	-3.222%
2026-05-22	0.67250	0.672500	0.650000	0.66840	+2.077%	67,238	-2.499%
2026-05-21	0.59670	0.669800	0.596700	0.65480	+10.889%	179,193	-0.473%
2026-05-20	0.63100	0.650000	0.578200	0.59050	-4.865%	170,751	+10.364%
2026-05-19	0.61100	0.670000	0.611000	0.62070	-0.481%	40,093	+4.994%
2026-05-18	0.64345	0.654300	0.619310	0.62370	-5.614%	25,795	+4.489%
2026-05-15	0.67990	0.679900	0.636100	0.66080	+0.136%	56,145	-1.377%
2026-05-14	0.60000	0.660000	0.580100	0.65990	+13.756%	64,784	-1.243%
2026-05-13	0.61940	0.619400	0.571100	0.58010	-4.745%	113,594	+12.343%
2026-05-12	0.63480	0.634800	0.591800	0.60900	-4.064%	23,169	+7.011%
2026-05-11	0.69010	0.709450	0.611100	0.63480	-8.133%	86,470	+2.662%
2026-05-08	0.72000	0.729900	0.680100	0.69100	-8.234%	40,898	-5.687%
2026-05-07	0.74980	0.770000	0.711000	0.75300	+1.991%	32,805	-13.453%
2026-05-06	0.74510	0.762400	0.721300	0.73830	-1.796%	40,457	-11.730%
2026-05-05	0.79520	0.827300	0.690300	0.75180	-5.671%	412,159	-13.315%
2026-05-04	0.83700	0.882000	0.777800	0.79700	-1.605%	26,210	-18.231%
2026-05-01	0.79000	0.814900	0.752400	0.81000	+4.408%	18,514	-19.543%
2026-04-30	0.72000	0.800000	0.699800	0.77580	+14.055%	83,893	-15.996%
2026-04-29	0.77020	0.800000	0.678800	0.68020	-9.124%	81,001	-4.190%
2026-04-28	0.86000	0.900000	0.740200	0.74849	-10.532%	74,837	-12.931%
2026-04-27	0.87820	0.904000	0.832000	0.83660	-4.737%	60,651	-22.101%
2026-04-24	0.95000	0.950000	0.878200	0.87820	-9.464%	56,803	-25.791%
2026-04-23	0.99580	0.999600	0.926000	0.97000	-3.960%	28,308	-32.814%
2026-04-22	0.99440	1.020000	0.960000	1.01000	+3.819%	49,620	-35.475%
2026-04-21	0.90140	1.000000	0.901400	0.97285	+3.484%	52,501	-33.011%
2026-04-20	0.90000	0.965000	0.900000	0.94010	+3.115%	55,501	-30.678%
2026-04-17	0.91000	0.926500	0.870000	0.91170	+1.923%	59,070	-28.518%
2026-04-16	0.88000	0.910550	0.850100	0.89450	-1.876%	100,036	-27.144%
2026-04-15	0.98000	0.980000	0.890000	0.91160	-7.733%	189,184	-28.510%
2026-04-14	0.90010	0.988000	0.888800	0.98800	+11.387%	85,987	-34.038%
2026-04-13	0.98680	1.025000	0.874748	0.88700	-11.300%	232,243	-26.528%
2026-04-10	0.97000	1.010000	0.932000	1.00000	+7.527%	75,721	-34.830%
2026-04-09	1.03400	1.034000	0.900000	0.93000	-9.709%	198,650	-29.925%
2026-04-08	1.10000	1.140000	1.010000	1.03000	-9.649%	112,004	-36.728%
2026-04-07	1.16000	1.169000	1.092300	1.14000	-2.564%	48,642	-42.833%
2026-04-06	1.15000	1.204000	1.143400	1.17000	0.000%	53,621	-44.299%
2026-04-02	1.13000	1.230000	1.130000	1.17000	+0.862%	15,889	-44.299%
2026-04-01	1.18000	1.180000	1.130000	1.16000	+0.870%	20,727	-43.819%
2026-03-31	1.19000	1.190000	1.120000	1.15000	+4.545%	17,720	-43.330%
2026-03-30	1.19000	1.229000	1.100000	1.10000	-6.780%	112,729	-40.755%
2026-03-27	1.23000	1.239500	1.180000	1.18000	0.000%	45,667	-44.771%
2026-03-26	1.32000	1.320000	1.100000	1.18000	-9.924%	142,121	-44.771%
2026-03-25	1.25000	1.340000	1.250000	1.31000	+0.769%	18,224	-50.252%
2026-03-24	1.22500	1.339900	1.211900	1.30000	+1.961%	33,338	-49.869%
2026-03-23	1.24000	1.290000	1.220000	1.27500	+0.394%	23,461	-48.886%
2026-03-20	1.38000	1.380000	1.220100	1.27000	-7.971%	60,460	-48.685%
2026-03-19	1.33180	1.390000	1.290000	1.38000	+0.730%	87,595	-52.775%
2026-03-18	1.40500	1.439500	1.360000	1.37000	-2.837%	41,392	-52.431%
2026-03-17	1.30000	1.429900	1.250000	1.41000	+8.462%	60,221	-53.780%
2026-03-16	1.25000	1.330000	1.220000	1.30000	+3.175%	35,656	-49.869%
2026-03-13	1.25000	1.289500	1.160000	1.26000	+0.800%	108,259	-48.278%
2026-03-12	1.32000	1.329400	1.220000	1.25000	-5.303%	46,883	-47.864%
2026-03-11	1.28500	1.360000	1.250000	1.32000	+3.937%	22,361	-50.629%
2026-03-10	1.34190	1.380000	1.245000	1.27000	-4.511%	56,459	-48.685%
2026-03-09	1.25000	1.340000	1.215300	1.33000	+3.906%	36,473	-51.000%
2026-03-06	1.16530	1.299400	1.150000	1.28000	+8.475%	66,523	-49.086%
2026-03-05	1.19000	1.240000	1.100000	1.18000	-4.065%	192,433	-44.771%
2026-03-04	1.25000	1.260000	1.140000	1.23000	-3.150%	195,813	-47.016%
2026-03-03	1.14000	1.280000	1.110000	1.27000	+7.627%	205,784	-48.685%
2026-03-02	1.27000	1.270000	1.110000	1.18000	-1.667%	175,517	-44.771%
2026-02-27	1.65000	1.650000	1.180000	1.20000	-28.144%	237,977	-45.692%
2026-02-26	2.04000	2.070000	1.660000	1.67000	-20.476%	225,412	-60.976%
2026-02-25	2.01000	2.170000	2.000000	2.10000	+0.478%	129,099	-68.967%
2026-02-24	1.94000	2.130000	1.870000	2.09000	+8.290%	176,218	-68.818%
2026-02-23	1.90500	1.950000	1.750000	1.93000	0.000%	243,734	-66.233%
2026-02-20	1.87000	1.960000	1.800000	1.93000	+2.116%	143,411	-66.233%
2026-02-19	1.85000	1.915000	1.700000	1.89000	+2.162%	101,940	-65.519%
2026-02-18	1.70000	1.919900	1.660000	1.85000	+7.558%	164,597	-64.773%
2026-02-17	1.60000	1.720000	1.540000	1.72000	+4.878%	101,073	-62.110%
2026-02-13	1.66000	1.710000	1.531200	1.64000	-2.381%	424,121	-60.262%
2026-02-12	1.40000	1.765000	1.311500	1.68000	+19.149%	574,705	-61.208%
2026-02-11	1.35000	1.410000	1.280000	1.41000	+2.174%	98,119	-53.780%
2026-02-10	1.31500	1.459900	1.310000	1.38000	+2.222%	124,950	-52.775%
2026-02-09	1.29000	1.370000	1.230000	1.35000	+2.273%	153,716	-51.726%
2026-02-06	1.21000	1.329700	1.200000	1.32000	+6.452%	215,307	-50.629%
2026-02-05	1.06500	1.250000	1.040000	1.24000	+7.826%	236,570	-47.444%
2026-02-04	1.14000	1.160000	1.100000	1.15000	-0.862%	83,496	-43.330%
2026-02-03	1.19000	1.190000	1.080000	1.16000	-3.333%	168,425	-43.819%
2026-02-02	1.16000	1.285000	1.140000	1.20000	+2.564%	290,526	-45.692%
2026-01-30	1.07000	1.220000	1.030000	1.17000	+8.333%	394,398	-44.299%
2026-01-29	1.04000	1.080000	0.981000	1.08000	+1.887%	296,625	-39.657%
2026-01-28	1.07000	1.183400	1.030000	1.06000	+0.952%	741,512	-38.519%
2026-01-27	1.00000	1.050000	0.970000	1.05000	+5.000%	468,502	-37.933%
2026-01-26	1.06000	1.060000	0.965000	1.00000	-3.846%	298,248	-34.830%
2026-01-23	1.02000	1.040000	0.979950	1.04000	+1.961%	190,422	-37.337%
2026-01-22	1.01000	1.040000	0.960000	1.02000	-0.971%	221,276	-36.108%
2026-01-21	1.02000	1.040000	0.965000	1.03000	+1.980%	99,062	-36.728%
2026-01-20	1.02000	1.045000	0.971200	1.01000	-0.980%	119,075	-35.475%
2026-01-16	1.18000	1.190000	0.989900	1.02000	-12.069%	310,793	-36.108%
2026-01-15	1.11000	1.230000	1.110000	1.16000	+1.754%	108,516	-43.819%
2026-01-14	1.10000	1.190000	1.100000	1.14000	+0.885%	142,470	-42.833%
2026-01-13	1.12000	1.160000	1.055000	1.13000	-1.739%	180,420	-42.327%
2026-01-12	1.21000	1.210000	1.085000	1.15000	-3.361%	126,391	-43.330%
2026-01-09	1.29000	1.290000	1.190000	1.19000	-8.462%	78,159	-45.235%
2026-01-08	1.21000	1.310000	1.210000	1.30000	+8.333%	27,548	-49.869%
2026-01-07	1.21000	1.215000	1.180000	1.20000	0.000%	57,165	-45.692%
2026-01-06	1.25000	1.250000	1.180000	1.20000	-6.977%	85,037	-45.692%
2026-01-05	1.34000	1.430000	1.290000	1.29000	-3.008%	109,347	-49.481%
2026-01-02	1.13000	1.350000	1.080000	1.33000	+16.667%	72,524	-51.000%
2025-12-31	1.17500	1.190000	1.080000	1.14000	-3.390%	89,247	-42.833%
2025-12-30	1.39000	1.400000	1.180000	1.18000	-11.278%	132,509	-44.771%
2025-12-29	1.43000	1.430000	1.330000	1.33000	-6.338%	102,014	-51.000%
2025-12-26	1.54000	1.540000	1.330000	1.42000	-7.792%	47,731	-54.106%
2025-12-24	1.49000	1.560000	1.440000	1.54000	+2.667%	13,457	-57.682%
2025-12-23	1.59000	1.590000	1.400000	1.50000	-6.250%	94,812	-56.553%
2025-12-22	1.63000	1.670000	1.590000	1.60000	-6.433%	64,708	-59.269%
2025-12-19	1.72000	1.740000	1.550000	1.71000	-1.724%	151,291	-61.889%
2025-12-18	1.68700	1.780000	1.630000	1.74000	-0.571%	115,033	-62.546%
2025-12-17	1.68370	1.780000	1.610000	1.75000	+2.941%	57,656	-62.760%
2025-12-16	1.56000	1.715000	1.560000	1.70000	+4.938%	29,442	-61.665%
2025-12-15	1.81000	1.855000	1.550000	1.62000	-14.286%	71,957	-59.772%
2025-12-12	1.89000	1.950000	1.800000	1.89000	0.000%	42,793	-65.519%
2025-12-11	1.89000	1.900000	1.820000	1.89000	-0.526%	10,654	-65.519%
2025-12-10	1.81000	1.940000	1.770000	1.90000	-0.524%	27,356	-65.700%
2025-12-09	1.86630	1.920000	1.830000	1.91000	+4.372%	16,359	-65.880%
2025-12-08	1.82000	1.873600	1.820000	1.83000	0.000%	16,305	-64.388%
2025-12-05	1.83000	1.910000	1.750000	1.83000	-5.181%	74,825	-64.388%
2025-12-04	1.83000	1.940000	1.820000	1.93000	+3.763%	19,265	-66.233%
2025-12-03	1.82000	1.909900	1.790000	1.86000	-0.535%	19,808	-64.962%
2025-12-02	1.76000	1.910000	1.760000	1.87000	+6.250%	53,891	-65.150%
2025-12-01	1.86000	1.890000	1.760000	1.76000	-8.333%	28,120	-62.972%
2025-11-28	1.85000	2.000000	1.840000	1.92000	+0.524%	38,943	-66.057%
2025-11-26	1.87000	1.979500	1.820000	1.91000	+2.688%	35,702	-65.880%
2025-11-25	1.68000	1.920000	1.640000	1.86000	+7.514%	69,951	-64.962%
2025-11-24	1.64000	1.832500	1.590000	1.73000	+3.593%	64,785	-62.329%
2025-11-21	1.65000	1.700000	1.550000	1.67000	0.000%	63,485	-60.976%
2025-11-20	1.77000	1.867000	1.650000	1.67000	-6.180%	89,006	-60.976%
2025-11-19	1.85000	1.885000	1.750000	1.78000	-9.184%	104,678	-63.388%
2025-11-18	1.94000	1.979200	1.860000	1.96000	+2.083%	136,788	-66.750%
2025-11-17	1.87000	1.987200	1.790000	1.92000	-1.031%	77,227	-66.057%
2025-11-14	1.97000	2.029200	1.870000	1.94000	-7.177%	104,785	-66.407%
2025-11-13	2.22000	2.220000	2.070000	2.09000	+1.456%	102,535	-68.818%
2025-11-12	2.29000	2.300000	1.960000	2.06000	-8.444%	301,247	-68.364%
2025-11-11	2.46000	2.460000	2.200000	2.25000	-7.025%	88,374	-71.036%
2025-11-10	2.55000	2.550000	2.330000	2.42000	-2.024%	94,602	-73.070%
2025-11-07	2.45000	2.490000	2.190000	2.47000	+6.466%	378,558	-73.615%
2025-11-06	2.49000	2.620000	2.250000	2.32000	-8.661%	131,637	-71.909%
2025-11-05	2.82000	2.889300	2.360000	2.54000	-12.715%	283,908	-74.343%
2025-11-04	2.82000	3.020000	2.820000	2.91000	-2.020%	88,464	-77.605%
2025-11-03	3.08000	3.120000	2.789900	2.97000	-7.477%	356,063	-78.057%
2025-10-31	3.12000	3.230000	3.000000	3.21000	+3.883%	241,217	-79.698%
2025-10-30	3.01000	3.730000	2.920000	3.09000	+0.651%	1,211,091	-78.909%
2025-10-29	3.04000	3.140000	2.960000	3.07000	+0.327%	182,570	-78.772%
2025-10-28	4.10000	4.100000	2.800000	3.06000	-10.526%	8,293,051	-78.703%
2025-10-27	3.49000	3.540000	3.400100	3.42000	-2.841%	46,627	-80.944%
2025-10-24	3.30000	3.700000	3.300000	3.52000	+4.762%	60,660	-81.486%
2025-10-23	3.42000	3.548000	3.300100	3.36000	+0.599%	32,271	-80.604%
2025-10-22	3.50000	3.655000	3.299400	3.34000	-8.493%	107,735	-80.488%
2025-10-21	3.66000	3.830000	3.550000	3.65000	-0.545%	59,439	-82.145%
2025-10-20	3.68000	3.820000	3.580000	3.67000	-3.421%	55,752	-82.243%
2025-10-17	4.19000	4.190000	3.800000	3.80000	-9.953%	156,674	-82.850%
2025-10-16	4.07000	4.300000	3.900000	4.22000	+9.610%	169,925	-84.557%
2025-10-15	4.30000	4.350000	3.720000	3.85000	-8.115%	313,969	-83.073%
2025-10-14	4.08000	4.330000	3.980000	4.19000	+6.076%	404,443	-84.446%
2025-10-13	2.92000	4.180000	2.920000	3.95000	+33.446%	1,468,209	-83.501%
2025-10-10	3.14000	3.144000	2.950000	2.96000	-4.207%	77,190	-77.983%
2025-10-09	3.12000	3.205000	3.010700	3.09000	-2.524%	71,182	-78.909%
2025-10-08	3.10000	3.269900	3.100000	3.17000	+1.278%	66,338	-79.442%
2025-10-07	3.40000	3.538200	3.100000	3.13000	-10.571%	167,497	-79.179%
2025-10-06	3.68500	3.760000	3.420000	3.50000	-3.581%	106,844	-81.380%
2025-10-03	3.98000	3.980000	3.520000	3.63000	-8.794%	160,783	-82.047%
2025-10-02	3.81000	4.070000	3.750000	3.98000	-0.251%	73,689	-83.626%
2025-10-01	3.69000	3.990000	3.690000	3.99000	+7.838%	109,301	-83.667%
2025-09-30	3.54000	3.728000	3.540000	3.70000	-1.070%	121,749	-82.386%
2025-09-29	3.95000	3.970400	3.660000	3.74000	-5.556%	178,685	-82.575%
2025-09-26	4.53000	4.707700	3.960000	3.96000	-17.500%	301,243	-83.543%
2025-09-25	4.07000	4.870000	4.061200	4.80000	+10.599%	594,541	-86.423%
2025-09-24	3.87000	4.420000	3.860000	4.34000	-8.824%	957,546	-84.984%
2025-09-23	4.20000	5.070000	3.840000	4.76000	+66.434%	43,724,697	-86.309%
2025-09-22	2.72000	2.870000	2.700000	2.86000	+3.623%	5,345,450	-77.213%
2025-09-19	2.96000	3.000000	2.710000	2.76000	-8.306%	182,355	-76.388%
2025-09-18	2.85000	3.140000	2.850000	3.01000	+5.614%	252,847	-78.349%
2025-09-17	2.81000	2.910000	2.800600	2.85000	+1.064%	87,674	-77.133%
2025-09-16	2.71000	2.840000	2.657700	2.82000	+3.676%	97,605	-76.890%
2025-09-15	2.87000	2.930000	2.630000	2.72000	-7.167%	200,583	-76.040%
2025-09-12	2.98000	3.190100	2.850000	2.93000	-6.984%	457,590	-77.758%
2025-09-11	2.71000	3.210000	2.710000	3.15000	+19.772%	1,497,784	-79.311%
2025-09-10	3.20000	3.360000	2.530000	2.63000	-21.021%	654,286	-75.221%
2025-09-09	3.91000	4.190000	3.070100	3.33000	-22.196%	1,859,369	-80.429%
2025-09-08	6.17000	6.300000	4.180000	4.28000	-33.540%	1,639,722	-84.773%
2025-09-05	7.90000	8.553900	6.220000	6.44000	-19.900%	1,375,459	-89.880%
2025-09-04	8.46000	9.200000	7.850000	8.04000	-10.766%	2,774,098	-91.894%
2025-09-03	8.65000	12.390000	6.900000	9.01000	+29.640%	22,112,344	-92.767%
2025-09-02	5.24500	7.300000	5.020000	6.95000	+3.886%	10,534,852	-90.623%
2025-08-29	3.03000	10.840000	2.790000	6.69000	+246.632%	306,028,558	-90.259%
2025-08-28	1.94000	1.978600	1.928000	1.93000	+0.521%	10,116	-66.233%
2025-08-27	1.99000	2.020000	1.890000	1.92000	-3.030%	29,306	-66.057%
2025-08-26	2.07020	2.070200	1.960000	1.98000	-0.503%	21,735	-67.086%
2025-08-25	2.12000	2.120000	1.940000	1.99000	-7.009%	28,641	-67.251%
2025-08-22	2.08000	2.160000	2.055574	2.14000	+2.885%	12,450	-69.547%
2025-08-21	2.09000	2.115000	2.030000	2.08000	-3.256%	20,781	-68.668%
2025-08-20	2.20000	2.200000	2.090000	2.15000	-1.376%	14,279	-69.688%
2025-08-19	2.14000	2.180200	2.136800	2.18000	-3.111%	15,743	-70.106%
2025-08-18	2.38000	2.380000	2.200000	2.25000	+0.446%	62,387	-71.036%
2025-08-15	2.19000	2.255000	2.110000	2.24000	+0.901%	40,413	-70.906%
2025-08-14	2.18000	2.260000	2.100100	2.22000	+1.835%	46,548	-70.644%
2025-08-13	2.26000	2.260000	2.120100	2.18000	-2.679%	26,742	-70.106%
2025-08-12	2.25000	2.270000	2.080000	2.24000	+1.818%	69,622	-70.906%
2025-08-11	2.00000	2.200000	2.000000	2.20000	+3.774%	131,823	-70.377%
2025-08-08	2.23000	2.260000	2.000000	2.12000	-2.752%	174,661	-69.259%
2025-08-07	2.15000	2.299300	2.100000	2.18000	-3.540%	411,155	-70.106%
2025-08-06	2.28000	2.680000	1.920000	2.26000	+24.862%	34,335,487	-71.164%
2025-08-05	1.74500	1.830000	1.711200	1.81000	+1.117%	24,587	-63.994%
2025-08-04	1.79000	1.811400	1.710000	1.79000	-2.186%	64,617	-63.592%
2025-08-01	1.90000	1.930100	1.750000	1.83000	-5.181%	32,912	-64.388%
2025-07-31	2.13000	2.130000	1.930000	1.93000	-11.872%	39,513	-66.233%
2025-07-30	2.15000	2.203500	2.150000	2.19000	-2.232%	11,735	-70.242%
2025-07-29	2.42000	2.425000	2.190000	2.24000	-8.943%	36,176	-70.906%
2025-07-28	2.55000	2.560000	2.440000	2.46000	-3.529%	29,875	-73.508%
2025-07-25	2.68000	2.860000	2.450000	2.55000	-9.894%	116,220	-74.443%
2025-07-24	2.86000	2.940000	2.700000	2.83000	-4.068%	126,756	-76.972%
2025-07-23	2.75000	2.990000	2.720000	2.95000	+1.375%	154,024	-77.908%
2025-07-22	2.74000	3.060000	2.480000	2.91000	+13.230%	4,157,607	-77.605%
2025-07-21	2.52000	2.650000	2.480000	2.57000	+2.390%	927,716	-74.642%
2025-07-18	2.55000	2.680000	2.420000	2.51000	-4.563%	57,921	-74.036%
2025-07-17	2.55000	2.700000	2.430000	2.63000	+2.335%	80,483	-75.221%
2025-07-16	2.43000	2.590000	2.430000	2.57000	+13.216%	928,789	-74.642%
2025-07-15	2.21000	2.390000	2.208100	2.27000	+0.442%	198,208	-71.291%
2025-07-14	2.17000	2.300000	2.150100	2.26000	-1.739%	65,944	-71.164%
2025-07-11	2.31000	2.479700	2.152000	2.30000	-5.738%	77,372	-71.665%
2025-07-10	2.33000	2.640000	2.313700	2.44000	+2.521%	102,755	-73.291%
2025-07-09	2.31000	2.459100	2.260100	2.38000	+2.146%	23,793	-72.618%
2025-07-08	2.20000	2.510000	2.160000	2.33000	+10.952%	108,089	-72.030%
2025-07-07	2.30000	2.670000	2.100000	2.10000	-10.638%	259,000	-68.967%
2025-07-03	2.78000	2.780000	2.350000	2.35000	-12.963%	129,524	-72.268%
2025-07-02	2.48000	3.300000	2.480000	2.70000	0.000%	620,270	-75.863%
2025-07-01	2.80000	3.180000	2.600000	2.70000	-20.118%	884,875	-75.863%
2025-06-30	3.47000	4.940000	3.050000	3.38000	+93.143%	55,197,078	-80.719%
2025-06-27	1.56000	1.750000	1.560000	1.75000	+12.179%	7,906	-62.760%
2025-06-26	1.41750	1.560000	1.410000	1.56000	+11.828%	16,409	-58.224%
2025-06-25	1.36000	1.420000	1.360000	1.39500	+4.104%	5,732	-53.283%
2025-06-24	1.60000	1.600000	1.340000	1.34000	-11.258%	16,379	-51.366%
2025-06-23	1.63000	1.697700	1.510000	1.51000	-3.205%	4,090	-56.841%
2025-06-20	1.72000	1.800000	1.560000	1.56000	-9.302%	14,979	-58.224%
2025-06-18	1.79000	1.790000	1.720000	1.72000	-3.911%	8,795	-62.110%
2025-06-17	1.72000	1.870000	1.720000	1.79000	+3.828%	77,477	-63.592%
2025-06-16	1.41010	1.749900	1.410100	1.72400	+12.680%	67,065	-62.198%
2025-06-13	1.55010	1.550100	1.500000	1.53000	-4.732%	10,370	-57.405%
2025-06-12	1.60000	1.643600	1.600000	1.60600	-2.961%	796	-59.421%
2025-06-11	1.69000	1.690000	1.640000	1.65500	-2.647%	5,799	-60.622%
2025-06-10	1.70000	1.720000	1.590100	1.70000	+0.295%	25,145	-61.665%
2025-06-09	1.70000	1.720000	1.670000	1.69500	-2.401%	3,262	-61.552%
2025-06-06	1.68080	1.750000	1.680800	1.73670	+2.763%	2,489	-62.475%
2025-06-05	1.69000	1.690000	1.660200	1.69000	+1.807%	3,624	-61.438%
2025-06-04	1.64640	1.720000	1.630000	1.66000	-1.190%	14,309	-60.741%
2025-06-03	1.70000	1.700000	1.625500	1.68000	-0.545%	19,366	-61.208%
2025-06-02	1.58000	1.711300	1.575000	1.68920	+7.592%	14,015	-61.420%
2025-05-30	1.58000	1.940000	1.536400	1.57000	-0.633%	210,342	-58.490%
2025-05-29	1.58510	1.585100	1.580000	1.58000	+0.637%	1,217	-58.753%
2025-05-28	1.53000	1.670000	1.530000	1.57000	+2.614%	16,275	-58.490%
2025-05-27	1.55000	1.599900	1.520000	1.53000	+4.082%	5,518	-57.405%
2025-05-23	1.46000	1.569900	1.460000	1.47000	-1.342%	5,906	-55.667%
2025-05-22	1.48000	1.529500	1.470000	1.49000	+2.055%	3,819	-56.262%
2025-05-21	1.51000	1.549900	1.460000	1.46000	-2.667%	8,594	-55.363%
2025-05-20	1.52000	1.550000	1.465500	1.50000	-0.990%	11,325	-56.553%
2025-05-19	1.53000	1.530000	1.480000	1.51500	-0.980%	3,602	-56.983%
2025-05-16	1.62500	1.630000	1.500000	1.53000	-5.556%	19,390	-57.405%
2025-05-15	1.57000	1.680000	1.570000	1.62000	+3.185%	12,864	-59.772%
2025-05-14	1.75000	1.750000	1.570000	1.57000	-7.101%	22,698	-58.490%
2025-05-13	1.80000	1.930000	1.680000	1.69000	-7.143%	51,227	-61.438%
2025-05-12	1.65000	1.899900	1.650000	1.82000	+4.000%	12,622	-64.192%
2025-05-09	1.74610	1.797000	1.700000	1.75000	0.000%	18,574	-62.760%
2025-05-08	1.84420	1.844200	1.680100	1.75000	+3.550%	13,147	-62.760%
2025-05-07	1.78000	1.780000	1.680000	1.69000	-8.152%	15,056	-61.438%
2025-05-06	1.79000	1.840000	1.680000	1.84000	+2.793%	32,854	-64.582%
2025-05-05	1.54000	1.849900	1.540000	1.79000	+11.875%	64,928	-63.592%
2025-05-02	1.43500	1.600000	1.416400	1.60000	+8.844%	61,083	-59.269%
2025-05-01	1.47000	1.580000	1.430000	1.47000	-0.676%	30,682	-55.667%
2025-04-30	1.40000	1.480000	1.370000	1.48000	+5.714%	31,285	-55.966%
2025-04-29	1.56000	1.560000	1.400000	1.40000	-10.256%	24,788	-53.450%
2025-04-28	1.41000	1.700000	1.410000	1.56000	+10.638%	86,549	-58.224%
2025-04-25	1.30000	1.430000	1.250000	1.41000	+8.462%	64,857	-53.780%
2025-04-24	1.34000	1.366600	1.290000	1.30000	-2.985%	31,684	-49.869%
2025-04-23	1.20000	1.380000	1.200000	1.34000	+12.209%	96,523	-51.366%
2025-04-22	1.05000	1.230000	1.010000	1.19420	+11.607%	69,839	-45.428%
2025-04-21	1.14200	1.145000	1.050100	1.07000	-9.322%	25,349	-39.093%
2025-04-17	1.21000	1.259500	1.152500	1.18000	-2.479%	21,548	-44.771%
2025-04-16	1.14000	1.310000	1.140000	1.21000	+6.140%	109,899	-46.140%
2025-04-15	1.21000	1.250000	1.105000	1.14000	-8.800%	37,340	-42.833%
2025-04-14	1.21500	1.350000	1.150000	1.25000	+8.696%	118,905	-47.864%
2025-04-11	1.47000	1.470000	1.150000	1.15000	+0.877%	1,114,615	-43.330%
2025-04-10	1.27000	1.290000	1.100100	1.14000	-10.938%	93,392	-42.833%
2025-04-09	0.98500	2.000000	0.970200	1.28000	+25.490%	1,674,419	-49.086%
2025-04-08	1.22000	1.220000	0.968200	1.02000	-23.308%	391,899	-36.108%
2025-04-07	1.32000	1.390000	1.200000	1.33000	-29.630%	4,267,368	-51.000%
2025-04-04	1.91000	2.314900	1.870000	1.89000	-1.047%	74,304	-65.519%
2025-04-03	2.35000	2.390000	1.900200	1.91000	-19.409%	55,742	-65.880%
2025-04-02	2.41000	2.475000	2.360000	2.37000	-1.660%	11,052	-72.502%
2025-04-01	2.44810	2.490000	2.410000	2.41000	-3.984%	4,369	-72.959%
2025-03-31	2.59000	2.590000	2.425000	2.51000	-0.393%	5,473	-74.036%
2025-03-28	2.53930	2.539300	2.470000	2.51990	-1.180%	10,116	-74.138%
2025-03-27	2.52000	2.550000	2.520000	2.55000	+1.594%	2,740	-74.443%
2025-03-26	2.52010	2.743000	2.510000	2.51000	-4.198%	11,014	-74.036%
2025-03-25	2.49000	2.620000	2.400000	2.62000	+4.382%	18,989	-75.126%
2025-03-24	2.61860	2.618600	2.460000	2.51000	+2.449%	10,962	-74.036%
2025-03-21	2.48080	2.629900	2.440000	2.45000	-2.390%	45,295	-73.400%
2025-03-20	2.45000	2.650000	2.390000	2.51000	+1.210%	50,806	-74.036%
2025-03-19	2.58400	2.640000	2.322500	2.48000	+1.224%	30,948	-73.722%
2025-03-18	2.80330	2.830000	2.310000	2.45000	-12.186%	124,794	-73.400%
2025-03-17	2.29000	2.790000	2.230000	2.79000	+21.834%	53,737	-76.642%
2025-03-14	2.39000	2.950000	2.100000	2.29000	-2.966%	93,795	-71.541%
2025-03-13	2.04000	2.547600	1.980000	2.36000	+12.221%	126,124	-72.386%
2025-03-12	1.97000	2.210900	1.755000	2.10300	+1.840%	65,308	-69.011%
2025-03-11	2.15000	2.299000	2.012000	2.06500	-6.136%	12,097	-68.441%
2025-03-10	2.39400	2.394000	2.051000	2.20000	-6.383%	20,661	-70.377%
2025-03-07	2.30000	2.400000	2.222000	2.35000	+0.043%	24,883	-72.268%
2025-03-06	2.40000	2.600000	2.349000	2.34900	-0.550%	13,637	-72.256%
2025-03-05	2.42000	2.600000	2.212000	2.36200	-3.592%	19,465	-72.409%
2025-03-04	2.40600	2.700000	2.311000	2.45000	-4.297%	26,100	-73.400%
2025-03-03	2.91000	2.993000	2.455000	2.56000	-14.667%	284,012	-74.543%
2025-02-28	3.14500	3.299000	2.820000	3.00000	-7.834%	18,720	-78.277%
2025-02-27	3.60300	3.603000	3.113000	3.25500	-7.660%	18,950	-79.978%
2025-02-26	3.74800	3.899000	3.210000	3.52500	+4.136%	43,637	-81.512%
2025-02-25	4.05000	4.099000	3.334000	3.38500	-18.922%	65,283	-80.747%
2025-02-24	5.00000	5.105000	4.100000	4.17500	-12.474%	198,505	-84.390%
2025-02-21	4.65000	5.100000	4.526000	4.77000	+6.024%	155,405	-86.338%
2025-02-20	3.90100	5.200000	3.901000	4.49900	+15.359%	186,740	-85.515%
2025-02-19	3.30500	4.050000	3.302000	3.90000	+13.011%	17,896	-83.290%
2025-02-18	3.70000	3.790000	3.403000	3.45100	-8.945%	6,009	-81.116%
2025-02-14	4.00000	4.199000	3.790000	3.79000	-3.953%	2,624	-82.805%
2025-02-13	3.66200	3.960000	3.550000	3.94600	+4.530%	3,821	-83.485%
2025-02-12	3.98000	4.100000	3.701000	3.77500	+4.803%	24,077	-82.736%
2025-02-11	3.43300	3.724000	3.433000	3.60200	+4.923%	10,641	-81.907%
2025-02-10	3.33000	3.599000	3.330000	3.43300	+0.645%	3,974	-81.017%
2025-02-07	3.50000	3.500000	3.201000	3.41100	-1.245%	4,483	-80.894%
2025-02-06	3.50000	3.600000	3.350000	3.45400	+4.667%	1,619	-81.132%
2025-02-05	3.39800	3.399000	3.203000	3.30000	-6.806%	885	-80.252%
2025-02-04	3.70000	3.700000	3.300000	3.54100	-5.042%	4,574	-81.596%
2025-02-03	4.00000	4.000000	3.432000	3.72900	-4.385%	12,341	-82.523%
2025-01-31	3.89900	4.000000	3.710000	3.90000	+0.515%	10,925	-83.290%
2025-01-30	3.84400	3.900000	3.700000	3.88000	+2.321%	2,486	-83.204%
2025-01-29	3.60000	3.900000	3.600000	3.79200	+0.371%	2,591	-82.814%
2025-01-28	3.60000	3.860000	3.600000	3.77800	+2.108%	4,521	-82.750%
2025-01-27	3.63000	3.700000	3.600000	3.70000	-3.268%	2,621	-82.386%
2025-01-24	3.88000	3.880000	3.630000	3.82500	-0.391%	6,357	-82.962%
2025-01-23	3.90000	3.930000	3.650000	3.84000	-2.265%	4,780	-83.029%
2025-01-22	3.93100	4.199000	3.900000	3.92900	-4.520%	4,128	-83.413%
2025-01-21	4.20000	4.200000	3.900000	4.11500	-1.696%	9,037	-84.163%
2025-01-17	4.19300	4.500000	3.800000	4.18600	-4.320%	23,567	-84.431%
2025-01-16	4.29300	4.500000	4.120000	4.37500	-2.778%	7,588	-85.104%
2025-01-15	4.15400	4.500000	4.120000	4.50000	+0.022%	2,914	-85.518%
2025-01-14	4.20000	4.500000	4.103000	4.49900	+2.273%	4,816	-85.515%
2025-01-13	4.46700	4.498000	4.111000	4.39900	-5.357%	8,058	-85.185%
2025-01-10	4.53700	4.684000	4.300000	4.64800	+8.018%	5,357	-85.979%
2025-01-08	4.70000	4.999000	4.204000	4.30300	-10.354%	12,905	-84.855%
2025-01-07	5.04600	5.160000	4.649000	4.80000	-0.498%	10,317	-86.423%
2025-01-06	4.70000	5.864000	4.500000	4.82400	-1.107%	37,481	-86.490%
2025-01-03	5.17000	5.233000	4.700000	4.87800	-15.503%	55,223	-86.640%
2025-01-02	5.40000	7.000000	5.001000	5.77300	+15.460%	487,484	-88.711%
2024-12-31	4.80000	5.565000	4.800000	5.00000	+3.135%	17,081	-86.966%
2024-12-30	4.52000	5.890000	4.268000	4.84800	+7.257%	25,824	-86.557%
2024-12-27	4.80000	4.892000	4.500000	4.52000	-5.617%	4,517	-85.582%
2024-12-26	4.10000	4.900000	4.005000	4.78900	+17.320%	28,035	-86.392%
2024-12-24	4.35000	4.350000	4.000000	4.08200	-0.439%	1,246	-84.035%
2024-12-23	4.17400	4.827000	4.000000	4.10000	-6.924%	5,875	-84.105%
2024-12-20	4.48700	5.449000	4.400000	4.40500	-9.362%	2,122	-85.205%
2024-12-19	5.28000	6.000000	4.487000	4.86000	+1.631%	39,999	-86.591%
2024-12-18	4.59000	4.998000	4.590000	4.78200	-0.953%	2,174	-86.372%
2024-12-17	4.85000	4.850000	4.405000	4.82800	+0.228%	1,565	-86.502%
2024-12-16	5.90000	5.900000	4.800000	4.81700	-13.982%	3,319	-86.471%
2024-12-13	5.45000	6.179000	5.450000	5.60000	+0.756%	1,276	-88.363%
2024-12-12	5.79000	6.047000	5.558000	5.55800	-0.750%	553	-88.275%
2024-12-11	5.54300	6.200000	5.400000	5.60000	-0.444%	1,854	-88.363%