Dark

LMFA
LM Funding America, Inc. Common Stock
stock NASDAQ

At Close

May 15, 2026 3:59:10 PM EDT

0.2300USD-9.472%(-0.0242)451,779

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 15, 2026 9:24:30 AM EDT

0.2413USD-5.558%(-0.0142)46,229

After-hours

May 15, 2026 4:51:30 PM EDT

0.2352USD+1.686%(+0.0039)4,594

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	0.238000	0.241500	0.227301	0.23060	-9.746%	451,779	0.000%
2026-05-14	0.223000	0.265000	0.220000	0.25550	+15.559%	1,912,331	-9.746%
2026-05-13	0.225800	0.237000	0.215599	0.22110	-6.194%	687,500	+4.297%
2026-05-12	0.222800	0.244300	0.222800	0.23570	+2.434%	955,119	-2.164%
2026-05-11	0.240000	0.250000	0.230000	0.23010	-2.085%	552,434	+0.217%
2026-05-08	0.239900	0.247000	0.233000	0.23500	-0.508%	331,845	-1.872%
2026-05-07	0.240000	0.250600	0.236200	0.23620	-5.934%	427,818	-2.371%
2026-05-06	0.250000	0.265000	0.249900	0.25110	+1.681%	204,607	-8.164%
2026-05-05	0.241100	0.256400	0.241000	0.24695	+1.375%	235,929	-6.621%
2026-05-04	0.249000	0.249900	0.235000	0.24360	+0.454%	318,500	-5.337%
2026-05-01	0.240000	0.254500	0.240000	0.24250	+0.622%	426,457	-4.907%
2026-04-30	0.235000	0.244600	0.221900	0.24100	+6.167%	173,067	-4.315%
2026-04-29	0.241300	0.244000	0.226400	0.22700	-4.179%	393,933	+1.586%
2026-04-28	0.242000	0.249400	0.235100	0.23690	-3.188%	129,244	-2.659%
2026-04-27	0.250000	0.255600	0.223800	0.24470	-3.775%	161,466	-5.762%
2026-04-24	0.246900	0.261800	0.241000	0.25430	+2.047%	214,377	-9.320%
2026-04-23	0.265000	0.274000	0.234500	0.24920	-5.891%	736,683	-7.464%
2026-04-22	0.275600	0.309900	0.261300	0.26480	-2.790%	988,692	-12.915%
2026-04-21	0.292100	0.292500	0.272200	0.27240	-4.855%	104,645	-15.345%
2026-04-20	0.278200	0.295900	0.274900	0.28630	-0.417%	271,318	-19.455%
2026-04-17	0.303000	0.317400	0.287200	0.28750	-1.608%	764,538	-19.791%
2026-04-16	0.315000	0.315000	0.285100	0.29220	-3.149%	208,107	-21.081%
2026-04-15	0.285900	0.314000	0.285900	0.30170	+4.793%	229,634	-23.566%
2026-04-14	0.279900	0.300000	0.270100	0.28790	+3.636%	396,645	-19.903%
2026-04-13	0.280000	0.289140	0.260000	0.27780	-0.786%	415,759	-16.991%
2026-04-10	0.278000	0.280100	0.260300	0.28000	+7.651%	202,530	-17.643%
2026-04-09	0.270000	0.270000	0.253701	0.26010	-2.948%	145,817	-11.342%
2026-04-08	0.264550	0.276900	0.260000	0.26800	+6.434%	214,091	-13.955%
2026-04-07	0.244100	0.261200	0.241400	0.25180	+4.917%	235,148	-8.419%
2026-04-06	0.240000	0.256700	0.228700	0.24000	+2.828%	276,738	-3.917%
2026-04-02	0.243000	0.243000	0.220100	0.23340	-3.951%	172,734	-1.200%
2026-04-01	0.244000	0.256000	0.241900	0.24300	-2.800%	214,981	-5.103%
2026-03-31	0.250000	0.255000	0.180400	0.25000	+2.249%	853,828	-7.760%
2026-03-30	0.293400	0.293400	0.227000	0.24450	-16.667%	930,093	-5.685%
2026-03-27	0.323000	0.323000	0.287600	0.29340	-8.313%	481,615	-21.404%
2026-03-26	0.324950	0.335000	0.314100	0.32000	+0.313%	306,821	-27.938%
2026-03-25	0.319000	0.327900	0.310000	0.31900	+0.314%	155,692	-27.712%
2026-03-24	0.340000	0.346499	0.312200	0.31800	-5.694%	163,022	-27.484%
2026-03-23	0.318800	0.354350	0.318800	0.33720	+8.774%	799,176	-31.613%
2026-03-20	0.320000	0.326500	0.297300	0.31000	-2.516%	585,215	-25.613%
2026-03-19	0.349700	0.349700	0.310000	0.31800	-3.724%	307,946	-27.484%
2026-03-18	0.326900	0.342800	0.310100	0.33030	+0.732%	402,134	-30.185%
2026-03-17	0.342500	0.349999	0.321300	0.32790	-0.966%	266,069	-29.674%
2026-03-16	0.362000	0.362500	0.331100	0.33110	+0.060%	331,251	-30.353%
2026-03-13	0.395800	0.429000	0.295000	0.33090	-14.848%	1,454,657	-30.311%
2026-03-12	0.401000	0.411100	0.370400	0.38860	-7.056%	116,663	-40.659%
2026-03-11	0.406900	0.418100	0.391000	0.41810	+2.854%	114,970	-44.846%
2026-03-10	0.395500	0.431000	0.375800	0.40650	+3.277%	475,737	-43.272%
2026-03-09	0.360500	0.404000	0.358800	0.39360	+5.664%	362,943	-41.413%
2026-03-06	0.410000	0.410000	0.364000	0.37250	-8.025%	330,507	-38.094%
2026-03-05	0.427600	0.427600	0.360000	0.40500	-5.814%	219,939	-43.062%
2026-03-04	0.408500	0.444600	0.400100	0.43000	+13.158%	1,093,309	-46.372%
2026-03-03	0.380000	0.389900	0.358000	0.38000	-4.786%	100,269	-39.316%
2026-03-02	0.379300	0.410000	0.365600	0.39910	+7.083%	292,591	-42.220%
2026-02-27	0.390000	0.390000	0.370100	0.37270	-1.921%	99,315	-38.127%
2026-02-26	0.360101	0.382500	0.351100	0.38000	+8.200%	142,880	-39.316%
2026-02-25	0.335000	0.361900	0.331300	0.35120	+11.069%	126,459	-34.339%
2026-02-24	0.319600	0.330000	0.315000	0.31620	-1.157%	119,272	-27.071%
2026-02-23	0.343800	0.343800	0.310000	0.31990	-6.952%	113,572	-27.915%
2026-02-20	0.366000	0.366000	0.333600	0.34380	-2.551%	99,483	-32.926%
2026-02-19	0.400000	0.400000	0.340000	0.35280	-9.072%	306,613	-34.637%
2026-02-18	0.369100	0.428900	0.358400	0.38800	+5.435%	690,933	-40.567%
2026-02-17	0.343000	0.394000	0.321000	0.36800	+12.642%	728,018	-37.337%
2026-02-13	0.324000	0.340000	0.312300	0.32670	+5.591%	175,209	-29.415%
2026-02-12	0.369000	0.370000	0.300000	0.30940	+3.133%	526,915	-25.469%
2026-02-11	0.325050	0.330000	0.300000	0.30000	-4.762%	153,686	-23.133%
2026-02-10	0.349000	0.350000	0.311600	0.31500	-5.745%	77,819	-26.794%
2026-02-09	0.359000	0.359000	0.334200	0.33420	-3.130%	132,835	-30.999%
2026-02-06	0.300000	0.367000	0.300000	0.34500	+18.966%	584,247	-33.159%
2026-02-05	0.312200	0.327000	0.290000	0.29000	-9.062%	532,424	-20.483%
2026-02-04	0.325200	0.331400	0.315000	0.31890	-5.818%	226,558	-27.689%
2026-02-03	0.348300	0.363600	0.324500	0.33860	-6.205%	422,862	-31.896%
2026-02-02	0.379300	0.389950	0.361000	0.36100	-10.199%	366,773	-36.122%
2026-01-30	0.397200	0.420000	0.380100	0.40200	+1.005%	425,752	-42.637%
2026-01-29	0.418000	0.418000	0.392200	0.39800	-5.012%	276,459	-42.060%
2026-01-28	0.419500	0.430000	0.410000	0.41900	-0.758%	220,146	-44.964%
2026-01-27	0.410100	0.426500	0.410000	0.42220	+2.302%	367,106	-45.381%
2026-01-26	0.444000	0.449100	0.395000	0.41270	-3.800%	332,151	-44.124%
2026-01-23	0.444000	0.464999	0.419000	0.42900	-1.606%	318,375	-46.247%
2026-01-22	0.430800	0.445600	0.430800	0.43600	+1.278%	109,214	-47.110%
2026-01-21	0.408000	0.433300	0.408000	0.43050	+5.489%	271,657	-46.434%
2026-01-20	0.458000	0.458000	0.395300	0.40810	-8.086%	642,273	-43.494%
2026-01-16	0.465500	0.480000	0.441000	0.44400	-5.512%	699,946	-48.063%
2026-01-15	0.471600	0.540000	0.458200	0.46990	-0.021%	885,757	-50.926%
2026-01-14	0.496200	0.522000	0.468000	0.47000	-1.674%	893,836	-50.936%
2026-01-13	0.460000	0.505800	0.453800	0.47800	+2.355%	894,609	-51.757%
2026-01-12	0.475000	0.490600	0.455400	0.46700	-0.638%	351,994	-50.621%
2026-01-09	0.480000	0.507500	0.470000	0.47000	0.000%	192,471	-50.936%
2026-01-08	0.500000	0.524999	0.470000	0.47000	-10.065%	427,308	-50.936%
2026-01-07	0.549800	0.549800	0.497500	0.52260	-3.508%	271,331	-55.874%
2026-01-06	0.570000	0.578800	0.534500	0.54160	-3.424%	305,026	-57.422%
2026-01-05	0.533000	0.591000	0.520000	0.56080	+16.108%	1,042,012	-58.880%
2026-01-02	0.458500	0.539000	0.446100	0.48300	+8.808%	613,416	-52.257%
2025-12-31	0.430000	0.478000	0.430000	0.44390	+0.886%	420,543	-48.051%
2025-12-30	0.449000	0.458800	0.425100	0.44000	-1.124%	625,038	-47.591%
2025-12-29	0.470000	0.474400	0.440000	0.44500	-3.050%	446,391	-48.180%
2025-12-26	0.504800	0.512400	0.458000	0.45900	-10.000%	585,667	-49.760%
2025-12-24	0.531100	0.550300	0.500000	0.51000	-1.772%	207,329	-54.784%
2025-12-23	0.520000	0.561900	0.500000	0.51920	-1.480%	563,864	-55.586%
2025-12-22	0.600600	0.611700	0.523600	0.52700	-10.053%	580,053	-56.243%
2025-12-19	0.570000	0.631700	0.557500	0.58590	-16.657%	871,654	-60.642%
2025-12-18	0.749900	0.769900	0.685000	0.70300	-2.524%	369,359	-67.198%
2025-12-17	0.718800	0.777900	0.715000	0.72120	-0.263%	461,429	-68.026%
2025-12-16	0.711400	0.764000	0.711400	0.72310	-0.290%	331,650	-68.110%
2025-12-15	0.810000	0.810000	0.700700	0.72520	-7.216%	617,560	-68.202%
2025-12-12	0.847500	0.866900	0.779900	0.78160	-6.440%	331,981	-70.496%
2025-12-11	0.861600	0.862490	0.820000	0.83540	-2.327%	281,298	-72.396%
2025-12-10	0.872000	0.898900	0.849100	0.85530	-1.190%	379,519	-73.039%
2025-12-09	0.879600	0.933700	0.860000	0.86560	-2.742%	529,413	-73.360%
2025-12-08	0.927700	0.939500	0.877100	0.89000	-4.547%	146,542	-74.090%
2025-12-05	0.950000	0.950000	0.924500	0.93240	-2.366%	44,142	-75.268%
2025-12-04	0.931500	0.960000	0.906700	0.95500	-0.313%	224,463	-75.853%
2025-12-03	0.940000	0.968800	0.904500	0.95800	+5.171%	258,389	-75.929%
2025-12-02	0.895500	0.915400	0.884000	0.91090	+2.718%	282,007	-74.684%
2025-12-01	0.890000	0.914000	0.870000	0.88680	-10.469%	349,992	-73.996%
2025-11-28	0.986000	1.010000	0.955300	0.99050	+2.952%	386,216	-76.719%
2025-11-26	0.895700	0.983400	0.875000	0.96210	+9.929%	513,894	-76.032%
2025-11-25	0.860000	0.890000	0.830200	0.87520	+1.074%	81,097	-73.652%
2025-11-24	0.830000	0.865900	0.783200	0.86590	+7.968%	418,977	-73.369%
2025-11-21	0.814900	0.816300	0.751600	0.80200	-1.462%	582,506	-71.247%
2025-11-20	0.860000	0.871000	0.790000	0.81390	-0.635%	359,600	-71.667%
2025-11-19	0.894000	0.897100	0.810000	0.81910	-9.171%	503,261	-71.847%
2025-11-18	0.792000	0.912000	0.777000	0.90180	+10.909%	1,241,822	-74.429%
2025-11-17	0.930000	0.930000	0.811000	0.81310	-14.203%	997,701	-71.639%
2025-11-14	0.927500	0.990000	0.851300	0.94770	-13.055%	3,177,942	-75.667%
2025-11-13	1.110000	1.135000	1.060000	1.09000	-0.909%	1,939,716	-78.844%
2025-11-12	1.120000	1.130000	1.060000	1.10000	0.000%	657,255	-79.036%
2025-11-11	1.130000	1.130000	1.060100	1.10000	-5.172%	517,088	-79.036%
2025-11-10	1.240000	1.240000	1.140000	1.16000	-7.937%	787,553	-80.121%
2025-11-07	1.030000	1.279900	1.020000	1.26000	+18.868%	1,785,207	-81.698%
2025-11-06	1.120000	1.140000	0.970000	1.06000	-5.357%	3,058,975	-78.245%
2025-11-05	0.979900	1.145000	0.952000	1.12000	+18.268%	4,621,098	-79.411%
2025-11-04	0.954200	1.020000	0.947000	0.94700	-5.300%	1,087,810	-75.649%
2025-11-03	1.080000	1.160000	0.984600	1.00000	-6.542%	1,611,612	-76.940%
2025-10-31	1.055000	1.110000	1.002000	1.07000	-1.835%	1,484,031	-78.449%
2025-10-30	1.090000	1.170000	0.990300	1.09000	+9.011%	18,833,424	-78.844%
2025-10-29	1.010000	1.030000	0.920001	0.99990	-2.922%	789,472	-76.938%
2025-10-28	1.130000	1.130000	1.010000	1.03000	-8.036%	648,224	-77.612%
2025-10-27	1.140000	1.150000	1.100000	1.12000	-0.885%	282,243	-79.411%
2025-10-24	1.120000	1.140000	1.092000	1.13000	+1.802%	244,492	-79.593%
2025-10-23	1.040000	1.110000	1.040000	1.11000	+7.767%	135,679	-79.225%
2025-10-22	1.050000	1.060000	1.010100	1.03000	-4.630%	303,277	-77.612%
2025-10-21	1.090000	1.140000	1.045000	1.08000	-3.571%	363,249	-78.648%
2025-10-20	1.100000	1.120000	1.060000	1.12000	+8.738%	390,451	-79.411%
2025-10-17	1.090000	1.130000	0.891000	1.03000	-8.036%	1,316,006	-77.612%
2025-10-16	1.230000	1.239900	1.110000	1.12000	-7.438%	540,506	-79.411%
2025-10-15	1.270000	1.290000	1.190000	1.21000	-4.724%	311,968	-80.942%
2025-10-14	1.200000	1.295000	1.170000	1.27000	+0.794%	349,218	-81.843%
2025-10-13	1.200000	1.260000	1.170000	1.26000	+6.780%	378,580	-81.698%
2025-10-10	1.290000	1.340000	1.170000	1.18000	-8.527%	575,392	-80.458%
2025-10-09	1.330000	1.350000	1.260000	1.29000	-3.731%	562,404	-82.124%
2025-10-08	1.290000	1.420000	1.290000	1.34000	+4.688%	1,464,194	-82.791%
2025-10-07	1.430000	1.430000	1.270000	1.28000	-9.220%	770,599	-81.984%
2025-10-06	1.310000	1.430000	1.260000	1.41000	+7.634%	1,223,517	-83.645%
2025-10-03	1.290000	1.389900	1.250000	1.31000	+3.150%	1,415,418	-82.397%
2025-10-02	1.180000	1.280000	1.170000	1.27000	+7.627%	1,145,729	-81.843%
2025-10-01	1.130000	1.190000	1.130000	1.18000	+3.509%	173,890	-80.458%
2025-09-30	1.170000	1.180000	1.110000	1.14000	-3.390%	177,896	-79.772%
2025-09-29	1.130000	1.190000	1.130000	1.18000	+4.425%	181,778	-80.458%
2025-09-26	1.140000	1.150000	1.090000	1.13000	-1.739%	214,505	-79.593%
2025-09-25	1.200000	1.200000	1.120000	1.15000	-5.738%	218,171	-79.948%
2025-09-24	1.150000	1.240000	1.150000	1.22000	+5.172%	380,753	-81.098%
2025-09-23	1.180000	1.200000	1.140000	1.16000	-0.855%	328,465	-80.121%
2025-09-22	1.180000	1.220000	1.160000	1.17000	-4.098%	445,237	-80.291%
2025-09-19	1.310000	1.315000	1.220000	1.22000	-6.154%	470,493	-81.098%
2025-09-18	1.260000	1.300000	1.210000	1.30000	+7.438%	870,151	-82.262%
2025-09-17	1.240000	1.260000	1.194500	1.21000	-3.200%	295,266	-80.942%
2025-09-16	1.220000	1.260000	1.170000	1.25000	+2.459%	373,344	-81.552%
2025-09-15	1.270000	1.300000	1.210000	1.22000	-3.937%	352,141	-81.098%
2025-09-12	1.200000	1.280000	1.173700	1.27000	+4.959%	658,898	-81.843%
2025-09-11	1.130000	1.220000	1.115300	1.21000	+8.036%	784,345	-80.942%
2025-09-10	1.150000	1.170000	1.090000	1.12000	0.000%	497,522	-79.411%
2025-09-09	1.140000	1.140000	1.050000	1.12000	-1.754%	658,647	-79.411%
2025-09-08	1.090000	1.210000	1.080000	1.14000	+4.587%	989,780	-79.772%
2025-09-05	1.140000	1.169900	1.070000	1.09000	-4.386%	372,323	-78.844%
2025-09-04	1.090000	1.150000	1.035000	1.14000	+3.636%	1,088,171	-79.772%
2025-09-03	1.220000	1.240000	1.095000	1.10000	-12.000%	581,640	-79.036%
2025-09-02	1.230000	1.265000	1.220000	1.25000	0.000%	186,610	-81.552%
2025-08-29	1.300000	1.300000	1.230000	1.25000	-3.846%	169,785	-81.552%
2025-08-28	1.310000	1.335900	1.270000	1.30000	+2.362%	289,380	-82.262%
2025-08-27	1.260000	1.310000	1.260000	1.27000	+0.794%	282,227	-81.843%
2025-08-26	1.340000	1.340000	1.250000	1.26000	-5.970%	414,968	-81.698%
2025-08-25	1.370000	1.370000	1.300000	1.34000	-2.190%	443,741	-82.791%
2025-08-22	1.330000	1.400000	1.290000	1.37000	+3.008%	497,040	-83.168%
2025-08-21	1.350000	1.350000	1.270000	1.33000	-2.206%	352,367	-82.662%
2025-08-20	1.420000	1.420000	1.230000	1.36000	-3.546%	1,189,986	-83.044%
2025-08-19	1.610000	1.640000	1.280000	1.41000	-42.915%	4,882,409	-83.645%
2025-08-18	2.430000	2.490000	2.340100	2.47000	+1.230%	90,566	-90.664%
2025-08-15	2.590000	2.740000	2.420000	2.44000	+1.245%	328,025	-90.549%
2025-08-14	2.380000	2.440000	2.300200	2.41000	+1.261%	225,040	-90.432%
2025-08-13	2.490000	2.510000	2.290000	2.38000	-4.418%	190,921	-90.311%
2025-08-12	2.250000	2.519400	2.250000	2.49000	+8.261%	192,049	-90.739%
2025-08-11	2.270000	2.360000	2.190000	2.30000	+4.545%	204,050	-89.974%
2025-08-08	2.340000	2.340000	2.070000	2.20000	0.000%	297,944	-89.518%
2025-08-07	2.030000	2.280000	2.030000	2.20000	+8.374%	283,587	-89.518%
2025-08-06	1.870000	2.148600	1.870000	2.03000	+7.979%	231,186	-88.640%
2025-08-05	2.020000	2.050000	1.870000	1.88000	-8.293%	145,807	-87.734%
2025-08-04	1.980000	2.050000	1.910000	2.05000	+3.015%	177,175	-88.751%
2025-08-01	2.080000	2.080000	1.870000	1.99000	-6.132%	174,248	-88.412%
2025-07-31	2.040000	2.160000	2.014500	2.12000	+2.913%	129,008	-89.123%
2025-07-30	2.080000	2.240000	1.990000	2.06000	+1.478%	419,815	-88.806%
2025-07-29	2.040000	2.079900	1.850000	2.03000	+0.495%	678,088	-88.640%
2025-07-28	2.890000	2.920000	2.000000	2.02000	-30.584%	2,565,196	-88.584%
2025-07-25	3.030000	3.220000	2.845000	2.91000	-5.825%	406,880	-92.076%
2025-07-24	3.910000	4.310000	2.560000	3.09000	-21.574%	2,449,770	-92.537%
2025-07-23	4.500000	4.750000	3.720000	3.94000	-20.081%	1,264,261	-94.147%
2025-07-22	4.660000	5.140000	4.350000	4.93000	+4.008%	2,620,213	-95.323%
2025-07-21	3.890000	4.979900	3.588000	4.74000	+46.749%	25,514,078	-95.135%
2025-07-18	2.160000	3.500000	2.160000	3.23000	+45.495%	17,088,476	-92.861%
2025-07-17	2.230000	2.379100	2.200000	2.22000	0.000%	234,382	-89.613%
2025-07-16	2.080000	2.300800	2.080000	2.22000	+6.731%	321,744	-89.613%
2025-07-15	2.350000	2.350000	2.080000	2.08000	-10.345%	468,929	-88.913%
2025-07-14	2.510000	2.750000	2.280000	2.32000	-12.782%	821,397	-90.060%
2025-07-11	2.990000	3.230000	2.590000	2.66000	+9.917%	50,831,846	-91.331%
2025-07-10	2.360000	2.580000	2.230800	2.42000	+7.556%	193,764	-90.471%
2025-07-09	2.310000	2.450000	2.160000	2.25000	-3.433%	107,287	-89.751%
2025-07-08	2.310000	2.570000	2.310000	2.33000	-0.851%	161,224	-90.103%
2025-07-07	2.650000	2.650000	2.340000	2.35000	-11.321%	142,373	-90.187%
2025-07-03	2.810000	2.930000	2.600000	2.65000	-6.700%	228,935	-91.298%
2025-07-02	2.790000	2.950000	2.631500	2.84030	+3.661%	219,023	-91.881%
2025-07-01	2.790000	2.860000	2.500000	2.74000	-4.196%	114,360	-91.584%
2025-06-30	2.350000	2.890000	2.350000	2.86000	+23.810%	388,795	-91.937%
2025-06-27	2.314800	2.450000	2.220000	2.31000	-0.216%	92,113	-90.017%
2025-06-26	2.250000	2.340000	2.180000	2.31500	+1.092%	89,128	-90.039%
2025-06-25	2.210000	2.460000	2.210000	2.29000	+3.620%	197,154	-89.930%
2025-06-24	1.778100	2.389900	1.750000	2.21000	+28.488%	557,929	-89.566%
2025-06-23	1.800000	1.829400	1.720000	1.72000	-4.444%	53,641	-86.593%
2025-06-20	1.680000	1.800000	1.640000	1.80000	+9.091%	47,428	-87.189%
2025-06-18	1.749200	1.760000	1.620000	1.65000	-2.941%	36,271	-86.024%
2025-06-17	1.832800	1.832800	1.700000	1.70000	-3.409%	7,121	-86.435%
2025-06-16	1.700000	1.770000	1.678500	1.76000	+7.317%	27,514	-86.898%
2025-06-13	1.700000	1.714400	1.640000	1.64000	-2.381%	29,544	-85.939%
2025-06-12	1.886500	1.886500	1.670000	1.68000	-5.618%	62,002	-86.274%
2025-06-11	1.900000	1.910000	1.750000	1.78000	-5.820%	55,159	-87.045%
2025-06-10	1.920000	1.950000	1.880000	1.89000	-1.047%	36,184	-87.799%
2025-06-09	1.940000	1.970000	1.870000	1.91000	-2.051%	55,794	-87.927%
2025-06-06	1.900000	1.989900	1.830000	1.95000	+5.978%	67,210	-88.174%
2025-06-05	2.015000	2.070000	1.840000	1.84000	-7.538%	73,455	-87.467%
2025-06-04	1.980000	2.100000	1.940000	1.99000	+2.051%	106,321	-88.412%
2025-06-03	2.070000	2.080000	1.890000	1.95000	-3.941%	83,302	-88.174%
2025-06-02	1.970000	2.080000	1.886400	2.03000	+5.181%	198,414	-88.640%
2025-05-30	1.530000	2.000000	1.530000	1.93000	+24.516%	215,394	-88.052%
2025-05-29	1.660000	1.710000	1.500000	1.55000	-3.727%	85,664	-85.123%
2025-05-28	1.680000	1.690000	1.600000	1.61000	-3.012%	27,593	-85.677%
2025-05-27	1.710000	1.839300	1.630000	1.66000	-0.300%	103,534	-86.108%
2025-05-23	1.650000	1.711600	1.530000	1.66500	-3.757%	84,269	-86.150%
2025-05-22	1.780000	1.780000	1.680000	1.73000	+3.593%	81,823	-86.671%
2025-05-21	1.750000	1.900000	1.580000	1.67000	-3.468%	105,720	-86.192%
2025-05-20	1.720000	1.759000	1.650000	1.73000	+1.170%	55,391	-86.671%
2025-05-19	1.640000	1.770000	1.600000	1.71000	+2.395%	57,922	-86.515%
2025-05-16	1.590000	1.780000	1.480400	1.67000	+5.696%	67,039	-86.192%
2025-05-15	1.500000	1.600000	1.400000	1.58000	-4.242%	97,668	-85.405%
2025-05-14	1.870000	1.900000	1.610000	1.65000	-11.765%	82,210	-86.024%
2025-05-13	1.900000	2.010500	1.805000	1.87000	-1.579%	65,641	-87.668%
2025-05-12	2.140000	2.280000	1.800000	1.90000	0.000%	611,971	-87.863%
2025-05-09	1.920000	2.080000	1.880000	1.90000	-1.042%	99,194	-87.863%
2025-05-08	1.710000	1.967700	1.690000	1.92000	+14.970%	154,631	-87.990%
2025-05-07	1.750000	1.780000	1.650000	1.67000	-1.765%	30,602	-86.192%
2025-05-06	1.690000	1.770000	1.690000	1.70000	0.000%	69,091	-86.435%
2025-05-05	1.710000	1.825000	1.690000	1.70000	-0.875%	100,519	-86.435%
2025-05-02	1.690000	1.830000	1.690000	1.71500	+3.313%	75,909	-86.554%
2025-05-01	1.560000	1.700000	1.500000	1.66000	+11.409%	57,957	-86.108%
2025-04-30	1.490000	1.520000	1.460000	1.49000	-2.614%	60,562	-84.523%
2025-04-29	1.610100	1.675000	1.500000	1.53000	-4.969%	27,694	-84.928%
2025-04-28	1.700000	1.789900	1.520000	1.61000	-2.430%	104,357	-85.677%
2025-04-25	1.440000	1.780000	1.440000	1.65010	+15.392%	180,845	-86.025%
2025-04-24	1.330000	1.450000	1.330000	1.43000	+7.519%	46,489	-83.874%
2025-04-23	1.390000	1.500000	1.270000	1.33000	+5.138%	96,072	-82.662%
2025-04-22	1.220000	1.382000	1.200100	1.26500	+6.240%	69,017	-81.771%
2025-04-21	1.170000	1.240000	1.160000	1.19070	+2.647%	48,096	-80.633%
2025-04-17	1.150000	1.210000	1.110000	1.16000	0.000%	10,745	-80.121%
2025-04-16	1.161100	1.190000	1.130000	1.16000	-2.521%	30,000	-80.121%
2025-04-15	1.260000	1.314600	1.160000	1.19000	-6.299%	29,425	-80.622%
2025-04-14	1.230000	1.300000	1.200000	1.27000	+8.547%	47,965	-81.843%
2025-04-11	1.130000	1.170000	1.080000	1.17000	+8.333%	18,580	-80.291%
2025-04-10	1.170000	1.180000	1.060800	1.08000	-7.296%	19,138	-78.648%
2025-04-09	1.100000	1.180000	1.040000	1.16500	+8.879%	28,590	-80.206%
2025-04-08	1.190000	1.195100	1.030000	1.07000	-6.140%	22,243	-78.449%
2025-04-07	1.040000	1.187100	1.022000	1.14000	-4.202%	56,474	-79.772%
2025-04-04	1.250000	1.270000	1.091100	1.19000	-2.459%	50,986	-80.622%
2025-04-03	1.230000	1.405100	1.190000	1.22000	-6.154%	18,298	-81.098%
2025-04-02	1.250000	1.355000	1.240000	1.30000	+2.362%	30,518	-82.262%
2025-04-01	1.250000	1.310000	1.190000	1.27000	+2.419%	22,203	-81.843%
2025-03-31	1.520000	1.520000	1.204000	1.24000	-6.767%	26,554	-81.403%
2025-03-28	1.410000	1.440000	1.300000	1.33000	-8.904%	15,862	-82.662%
2025-03-27	1.580000	1.580000	1.410000	1.46000	-2.013%	43,542	-84.205%
2025-03-26	1.630000	1.633000	1.490000	1.49000	-6.875%	25,707	-84.523%
2025-03-25	1.580000	1.656100	1.558700	1.60000	+1.523%	7,714	-85.588%
2025-03-24	1.510000	1.640000	1.500000	1.57600	+6.486%	54,087	-85.368%
2025-03-21	1.460000	1.540000	1.440000	1.48000	0.000%	24,724	-84.419%
2025-03-20	1.480000	1.618000	1.445000	1.48000	-1.333%	12,612	-84.419%
2025-03-19	1.480000	1.620000	1.450000	1.50000	+2.740%	29,677	-84.627%
2025-03-18	1.486900	1.520000	1.454500	1.46000	-1.351%	11,443	-84.205%
2025-03-17	1.379900	1.600000	1.373800	1.48000	+10.448%	53,437	-84.419%
2025-03-14	1.290000	1.390000	1.280000	1.34000	+6.349%	26,470	-82.791%
2025-03-13	1.300000	1.360000	1.260000	1.26000	-5.263%	7,746	-81.698%
2025-03-12	1.240000	1.330000	1.240000	1.33000	+9.016%	12,834	-82.662%
2025-03-11	1.220000	1.313000	1.200000	1.22000	0.000%	34,150	-81.098%
2025-03-10	1.350000	1.370000	1.220000	1.22000	-10.949%	32,827	-81.098%
2025-03-07	1.470000	1.470000	1.340100	1.37000	-6.803%	61,919	-83.168%
2025-03-06	1.440000	1.700000	1.400000	1.47000	+6.987%	116,297	-84.313%
2025-03-05	1.410000	1.460000	1.330000	1.37400	-1.857%	24,791	-83.217%
2025-03-04	1.430000	1.440000	1.300000	1.40000	-3.448%	52,551	-83.529%
2025-03-03	1.639900	1.639900	1.420000	1.45000	-3.333%	92,865	-84.097%
2025-02-28	1.380000	1.540000	1.370000	1.50000	+9.489%	30,398	-84.627%
2025-02-27	1.570000	1.570000	1.370000	1.37000	-7.432%	40,135	-83.168%
2025-02-26	1.510000	1.600100	1.440000	1.48000	-1.987%	47,375	-84.419%
2025-02-25	1.550000	1.590000	1.430000	1.51000	-8.151%	89,040	-84.728%
2025-02-24	1.770000	1.770000	1.620000	1.64400	-4.971%	88,766	-85.973%
2025-02-21	1.850000	1.870000	1.730000	1.73000	-4.420%	42,554	-86.671%
2025-02-20	1.911000	1.920000	1.806000	1.81000	-6.218%	45,171	-87.260%
2025-02-19	1.940000	1.980000	1.850000	1.93000	+0.783%	21,760	-88.052%
2025-02-18	1.910000	1.950000	1.866300	1.91500	+1.323%	35,918	-87.958%
2025-02-14	2.000000	2.035000	1.850000	1.89000	-5.025%	34,849	-87.799%
2025-02-13	1.930000	2.020000	1.920000	1.99000	+4.737%	31,524	-88.412%
2025-02-12	1.820000	1.905600	1.800000	1.90000	+4.396%	70,110	-87.863%
2025-02-11	1.900000	1.913300	1.820000	1.82000	-3.191%	24,486	-87.330%
2025-02-10	1.950000	1.980000	1.840000	1.88000	-2.083%	22,538	-87.734%
2025-02-07	2.010000	2.010000	1.910000	1.92000	+0.261%	17,608	-87.990%
2025-02-06	1.940000	1.940000	1.870000	1.91500	+0.789%	10,033	-87.958%
2025-02-05	2.000000	2.020000	1.851400	1.90000	-1.042%	23,242	-87.863%
2025-02-04	1.810000	2.049800	1.810000	1.92000	+4.918%	44,135	-87.990%
2025-02-03	1.820000	1.940000	1.750000	1.83000	-2.660%	50,658	-87.399%
2025-01-31	1.940000	1.990000	1.870000	1.88000	-4.082%	60,282	-87.734%
2025-01-30	1.950000	2.040000	1.950000	1.96000	+0.513%	51,047	-88.235%
2025-01-29	1.960000	1.999600	1.840000	1.95000	+1.036%	45,584	-88.174%
2025-01-28	1.970000	2.019400	1.900000	1.93000	-2.030%	36,747	-88.052%
2025-01-27	2.130000	2.130000	1.910000	1.97000	-8.796%	73,982	-88.294%
2025-01-24	2.080000	2.280000	2.080000	2.16000	+5.366%	139,160	-89.324%
2025-01-23	1.950000	2.110000	1.940000	2.05000	+4.061%	138,936	-88.751%
2025-01-22	2.052000	2.140000	1.900000	1.97000	-5.060%	50,730	-88.294%
2025-01-21	2.190000	2.190000	2.030000	2.07500	-5.251%	93,924	-88.887%
2025-01-17	2.160000	2.370000	2.110000	2.19000	+4.785%	214,026	-89.470%
2025-01-16	2.150000	2.180000	2.030000	2.09000	-0.948%	34,529	-88.967%
2025-01-15	1.990000	2.150000	1.985000	2.11000	+9.326%	66,641	-89.071%
2025-01-14	2.000000	2.057300	1.840000	1.93000	-1.026%	33,754	-88.052%
2025-01-13	2.040000	2.050000	1.850000	1.95000	-5.340%	115,299	-88.174%
2025-01-10	2.150000	2.175900	2.000000	2.06000	-4.186%	55,642	-88.806%
2025-01-08	2.240000	2.309400	2.060000	2.15000	-4.444%	41,455	-89.274%
2025-01-07	2.380000	2.380000	2.200000	2.25000	-5.462%	104,886	-89.751%
2025-01-06	2.430000	2.550000	2.360000	2.38000	-0.418%	86,439	-90.311%
2025-01-03	2.350000	2.450000	2.350000	2.39000	+0.844%	41,090	-90.351%
2025-01-02	2.130000	2.390000	2.130000	2.37000	+10.233%	72,831	-90.270%
2024-12-31	2.270000	2.300000	2.120000	2.15000	-5.286%	86,464	-89.274%
2024-12-30	2.290000	2.440000	2.215000	2.27000	-5.021%	95,389	-89.841%
2024-12-27	2.500000	2.590000	2.320000	2.39000	+4.139%	107,542	-90.351%
2024-12-26	2.200000	2.400000	2.200000	2.29500	+2.915%	72,922	-89.952%
2024-12-24	2.230000	2.329900	2.200000	2.23000	0.000%	39,970	-89.659%
2024-12-23	2.260000	2.366000	2.110000	2.23000	-1.327%	73,931	-89.659%
2024-12-20	2.180000	2.440100	2.145000	2.26000	-2.165%	86,427	-89.796%
2024-12-19	2.390000	2.430000	2.232000	2.31000	+1.316%	109,663	-90.017%
2024-12-18	2.580000	2.654700	2.180000	2.28000	-13.636%	298,439	-89.886%
2024-12-17	2.770000	2.850000	2.600000	2.64000	-5.376%	171,025	-91.265%
2024-12-16	2.740000	2.900000	2.699200	2.79000	+2.952%	159,117	-91.735%
2024-12-13	2.750000	2.840000	2.670000	2.71000	-1.095%	60,181	-91.491%
2024-12-12	2.880000	2.880000	2.690000	2.74000	-5.517%	58,779	-91.584%
2024-12-11	2.840000	2.923800	2.730000	2.90000	+4.693%	66,130	-92.048%
2024-12-10	2.900000	2.940000	2.710000	2.77000	-2.807%	91,196	-91.675%
2024-12-09	2.910000	3.000000	2.790000	2.85000	-3.390%	72,782	-91.909%
2024-12-06	2.970000	3.080000	2.850000	2.95000	+0.683%	179,153	-92.183%
2024-12-05	3.250000	3.358000	2.880000	2.93000	-5.178%	217,435	-92.130%
2024-12-04	3.030000	3.100000	2.849900	3.09000	+3.344%	150,190	-92.537%
2024-12-03	2.900000	3.060000	2.900000	2.99000	-0.333%	47,404	-92.288%
2024-12-02	3.000000	3.030000	2.810000	3.00000	-0.662%	93,381	-92.313%
2024-11-29	3.030000	3.100000	2.920000	3.02000	+1.342%	105,518	-92.364%
2024-11-27	2.770000	3.030000	2.760000	2.98000	+9.963%	114,403	-92.262%
2024-11-26	2.780000	2.890000	2.657400	2.71000	-3.214%	111,611	-91.491%
2024-11-25	3.080000	3.080000	2.800000	2.80000	-7.895%	153,478	-91.764%
2024-11-22	3.090000	3.120000	2.860000	3.04000	-1.618%	204,436	-92.414%
2024-11-21	3.300000	3.400000	2.850000	3.09000	+5.461%	498,205	-92.537%