Dark

LX
LexinFintech Holdings Ltd.
stock NASDAQ ADR

At Close

Oct 1, 2026 3:56:25 PM EDT

0.7100USD-1.457%(-0.0105)791,864

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 1, 2026 8:04:30 AM EDT

0.7305USD+1.388%(+0.0100)101

After-hours

Oct 1, 2026 4:18:30 PM EDT

0.7190USD+1.268%(+0.0090)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.7390	0.74000	0.70500	0.7050	-2.151%	793,435	0.000%
2026-09-30	0.7499	0.74990	0.71510	0.7205	-1.652%	1,109,789	-2.151%
2026-09-29	0.7401	0.77800	0.73250	0.7326	-2.696%	1,555,010	-3.767%
2026-09-28	0.7400	0.76000	0.72000	0.7529	+1.401%	1,542,557	-6.362%
2026-09-25	0.7519	0.76000	0.73300	0.7425	-0.775%	886,294	-5.051%
2026-09-24	0.7070	0.76425	0.70700	0.7483	+3.385%	2,002,565	-5.786%
2026-09-23	0.7623	0.76230	0.71650	0.7238	-5.841%	2,561,088	-2.597%
2026-09-22	0.7754	0.79000	0.76000	0.7687	-0.026%	1,277,731	-8.287%
2026-09-21	0.7451	0.77830	0.73220	0.7689	+2.822%	3,298,067	-8.311%
2026-09-18	0.8090	0.81250	0.73330	0.7478	-8.290%	7,545,300	-5.723%
2026-09-17	0.8000	0.82000	0.80000	0.8154	+1.925%	1,766,301	-13.539%
2026-09-16	0.7885	0.81500	0.78000	0.8000	+0.819%	1,921,080	-11.875%
2026-09-15	0.8000	0.81660	0.78500	0.7935	-2.757%	2,509,651	-11.153%
2026-09-14	0.7989	0.83900	0.79690	0.8160	+1.467%	1,900,133	-13.603%
2026-09-11	0.8001	0.81290	0.78590	0.8042	-0.372%	2,084,826	-12.335%
2026-09-10	0.8068	0.83020	0.80010	0.8072	-1.741%	1,388,594	-12.661%
2026-09-09	0.8350	0.84990	0.80760	0.8215	-3.738%	2,300,462	-14.181%
2026-09-08	0.9001	0.90800	0.82395	0.8534	-3.210%	4,450,526	-17.389%
2026-09-04	0.8584	0.91205	0.84640	0.8817	+3.522%	5,833,024	-20.041%
2026-09-03	0.8273	0.85850	0.78310	0.8517	+3.752%	5,113,342	-17.224%
2026-09-02	0.9058	0.91000	0.82020	0.8209	-6.885%	23,746,334	-14.119%
2026-09-01	1.0100	1.03910	0.86530	0.8816	-17.607%	23,608,863	-20.032%
2026-08-31	1.0100	1.09000	0.97010	1.0700	-9.322%	16,124,946	-34.112%
2026-08-28	1.1600	1.20000	1.10000	1.1800	+2.165%	4,897,936	-40.254%
2026-08-27	1.1800	1.20000	1.15000	1.1550	-2.119%	2,863,893	-38.961%
2026-08-26	1.2900	1.29500	1.17000	1.1800	-9.231%	4,709,047	-40.254%
2026-08-25	1.3100	1.33000	1.29000	1.3000	0.000%	1,890,576	-45.769%
2026-08-24	1.3100	1.34000	1.27000	1.3000	-2.256%	2,936,642	-45.769%
2026-08-21	1.3350	1.36500	1.32000	1.3300	-0.746%	1,389,036	-46.992%
2026-08-20	1.3600	1.36080	1.31000	1.3400	-1.471%	1,332,708	-47.388%
2026-08-19	1.3500	1.37500	1.33000	1.3600	+1.493%	1,651,866	-48.162%
2026-08-18	1.3700	1.38000	1.33000	1.3400	-1.471%	1,180,474	-47.388%
2026-08-17	1.3800	1.38000	1.33500	1.3600	0.000%	1,886,105	-48.162%
2026-08-14	1.4300	1.43000	1.34000	1.3600	-4.895%	3,917,162	-48.162%
2026-08-13	1.4500	1.45000	1.41000	1.4300	-0.694%	1,348,070	-50.699%
2026-08-12	1.4600	1.47000	1.43000	1.4400	-2.041%	1,458,922	-51.042%
2026-08-11	1.4700	1.49000	1.43000	1.4700	0.000%	1,107,965	-52.041%
2026-08-10	1.4600	1.47000	1.42000	1.4700	+0.685%	1,856,142	-52.041%
2026-08-07	1.4600	1.46500	1.42000	1.4600	+0.690%	1,865,378	-51.712%
2026-08-06	1.4800	1.49000	1.44000	1.4500	-2.027%	1,081,115	-51.379%
2026-08-05	1.5000	1.50000	1.46000	1.4800	0.000%	506,659	-52.365%
2026-08-04	1.4700	1.49000	1.45000	1.4800	+0.680%	922,777	-52.365%
2026-08-03	1.4600	1.49000	1.46000	1.4700	+0.685%	875,268	-52.041%
2026-07-31	1.4800	1.49000	1.43000	1.4600	-2.013%	1,286,058	-51.712%
2026-07-30	1.4800	1.51000	1.43000	1.4900	0.000%	1,580,542	-52.685%
2026-07-29	1.4500	1.53000	1.45000	1.4900	+2.759%	2,130,569	-52.685%
2026-07-28	1.4600	1.47500	1.42000	1.4500	-0.685%	4,973,758	-51.379%
2026-07-27	1.4800	1.53000	1.44000	1.4600	-1.351%	2,522,172	-51.712%
2026-07-24	1.4700	1.48500	1.43000	1.4800	+1.370%	1,100,483	-52.365%
2026-07-23	1.4600	1.47000	1.44000	1.4600	-1.351%	1,424,518	-51.712%
2026-07-22	1.4500	1.48500	1.42000	1.4800	+2.778%	1,384,841	-52.365%
2026-07-21	1.4700	1.54000	1.43000	1.4400	-0.690%	2,610,100	-51.042%
2026-07-20	1.5400	1.55000	1.43500	1.4500	-5.844%	2,093,113	-51.379%
2026-07-17	1.5100	1.54000	1.48000	1.5400	+1.316%	1,842,711	-54.221%
2026-07-16	1.4500	1.54000	1.45000	1.5200	+4.110%	2,303,468	-53.618%
2026-07-15	1.4600	1.51690	1.44500	1.4600	+1.389%	4,609,276	-51.712%
2026-07-14	1.4900	1.53000	1.40500	1.4400	-3.356%	8,201,773	-51.042%
2026-07-13	1.5600	1.59000	1.47000	1.4900	-6.583%	6,249,646	-52.685%
2026-07-10	1.7300	1.73000	1.54000	1.5950	-8.857%	9,054,925	-55.799%
2026-07-09	1.8400	1.84000	1.71500	1.7500	-5.405%	3,258,684	-59.714%
2026-07-08	1.8500	1.86000	1.78500	1.8500	0.000%	1,701,907	-61.892%
2026-07-07	1.8600	1.91000	1.83000	1.8500	-1.070%	1,562,679	-61.892%
2026-07-06	1.9200	1.94000	1.85000	1.8700	-2.094%	2,653,142	-62.299%
2026-07-02	2.0300	2.03000	1.89000	1.9100	-5.446%	2,983,839	-63.089%
2026-07-01	1.9700	2.06000	1.96500	2.0200	+2.538%	2,164,951	-65.099%
2026-06-30	1.9200	1.97000	1.88000	1.9700	+2.073%	1,900,558	-64.213%
2026-06-29	1.9600	2.01500	1.88000	1.9300	-1.026%	2,011,198	-63.472%
2026-06-26	1.9600	1.99000	1.89000	1.9500	-1.015%	1,446,604	-63.846%
2026-06-25	2.0000	2.02000	1.96000	1.9700	-1.500%	806,247	-64.213%
2026-06-24	1.9900	2.03500	1.98000	2.0000	0.000%	736,120	-64.750%
2026-06-23	1.9600	2.02000	1.96000	2.0000	+1.010%	752,992	-64.750%
2026-06-22	2.0000	2.03500	1.96000	1.9800	-1.000%	991,048	-64.394%
2026-06-18	2.0300	2.04000	1.97000	2.0000	0.000%	3,969,745	-64.750%
2026-06-17	2.0300	2.07500	1.99000	2.0000	-1.478%	1,352,419	-64.750%
2026-06-16	2.1300	2.17500	1.99000	2.0300	-4.695%	2,290,246	-65.271%
2026-06-15	2.1900	2.19000	2.11000	2.1300	+0.472%	1,054,955	-66.901%
2026-06-12	2.1500	2.17000	2.11000	2.1200	-1.852%	910,210	-66.745%
2026-06-11	2.1400	2.17000	2.09800	2.1600	+0.935%	951,630	-67.361%
2026-06-10	2.0600	2.20000	2.04500	2.1400	+3.883%	1,425,788	-67.056%
2026-06-09	2.1100	2.11500	2.01000	2.0600	-0.483%	971,824	-65.777%
2026-06-08	2.1000	2.14000	2.06000	2.0700	0.000%	1,156,438	-65.942%
2026-06-05	2.2200	2.22000	2.06000	2.0700	-7.589%	1,412,607	-65.942%
2026-06-04	2.1900	2.29000	2.19000	2.2400	+2.283%	944,669	-68.527%
2026-06-03	2.2700	2.27000	2.18500	2.1900	-4.367%	1,166,582	-67.808%
2026-06-02	2.2100	2.39500	2.18000	2.2900	+4.091%	1,692,978	-69.214%
2026-06-01	2.1900	2.37000	2.17000	2.2000	0.000%	2,676,153	-67.955%
2026-05-29	2.2750	2.31000	2.16500	2.2000	-0.901%	1,645,977	-67.955%
2026-05-28	2.3900	2.39000	2.20000	2.2200	-9.388%	2,427,023	-68.243%
2026-05-27	2.2200	2.58500	2.20000	2.4500	+9.865%	5,174,102	-71.224%
2026-05-26	2.0000	2.30000	1.95000	2.2300	+13.776%	5,606,662	-68.386%
2026-05-22	1.8400	1.98500	1.79000	1.9600	+1.554%	3,344,835	-64.031%
2026-05-21	1.9600	1.96000	1.89000	1.9300	-1.531%	1,534,756	-63.472%
2026-05-20	1.9500	1.99000	1.92180	1.9600	+1.554%	926,773	-64.031%
2026-05-19	1.9700	2.01000	1.93000	1.9300	-2.030%	825,894	-63.472%
2026-05-18	1.9600	1.98000	1.92500	1.9700	+1.026%	1,367,909	-64.213%
2026-05-15	2.0000	2.01000	1.92500	1.9500	-3.465%	1,392,539	-63.846%
2026-05-14	2.0700	2.08000	1.99000	2.0200	-2.415%	1,349,240	-65.099%
2026-05-13	2.0500	2.09000	2.03000	2.0700	+0.976%	1,811,311	-65.942%
2026-05-12	2.0600	2.07000	2.01000	2.0500	-1.442%	1,686,652	-65.610%
2026-05-11	2.0700	2.10000	2.02000	2.0800	-0.478%	1,848,866	-66.106%
2026-05-08	2.0800	2.10500	2.04130	2.0900	+1.456%	874,392	-66.268%
2026-05-07	2.1200	2.15000	2.05000	2.0600	-4.630%	1,424,817	-65.777%
2026-05-06	2.1000	2.17000	2.09000	2.1600	+3.846%	1,071,632	-67.361%
2026-05-05	2.1200	2.12500	2.07000	2.0800	-1.422%	785,514	-66.106%
2026-05-04	2.1600	2.17700	2.10000	2.1100	-2.315%	600,950	-66.588%
2026-05-01	2.1100	2.18000	2.10500	2.1600	+2.370%	1,446,864	-67.361%
2026-04-30	2.0700	2.13000	2.05500	2.1100	+3.431%	917,332	-66.588%
2026-04-29	2.1100	2.12000	2.03260	2.0400	-2.857%	855,674	-65.441%
2026-04-28	2.1100	2.11500	2.05010	2.1000	-1.408%	841,923	-66.429%
2026-04-27	2.1100	2.18000	2.11000	2.1300	-0.467%	1,091,649	-66.901%
2026-04-24	2.1300	2.17000	2.06000	2.1400	-7.359%	2,370,268	-67.056%
2026-04-23	2.3300	2.34500	2.28000	2.3100	-1.702%	2,032,558	-69.481%
2026-04-22	2.3100	2.37500	2.28500	2.3500	+2.174%	2,166,362	-70.000%
2026-04-21	2.3300	2.35000	2.28000	2.3000	-0.862%	2,244,317	-69.348%
2026-04-20	2.3400	2.35000	2.30000	2.3200	-1.277%	1,587,099	-69.612%
2026-04-17	2.4500	2.47000	2.34000	2.3500	-2.083%	2,141,794	-70.000%
2026-04-16	2.3500	2.42500	2.34210	2.4000	+3.004%	2,263,969	-70.625%
2026-04-15	2.2600	2.34500	2.26000	2.3300	+3.556%	1,760,692	-69.742%
2026-04-14	2.2900	2.38000	2.21000	2.2500	-1.747%	1,861,895	-68.667%
2026-04-13	2.1900	2.30000	2.16000	2.2900	+3.620%	1,433,842	-69.214%
2026-04-10	2.1900	2.26000	2.18000	2.2100	+0.913%	1,111,302	-68.100%
2026-04-09	2.2200	2.23830	2.18000	2.1900	-1.794%	968,797	-67.808%
2026-04-08	2.2600	2.30000	2.21000	2.2300	+3.721%	1,219,743	-68.386%
2026-04-07	2.2800	2.29000	2.14000	2.1500	-6.114%	1,238,242	-67.209%
2026-04-06	2.2700	2.32000	2.24500	2.2900	+1.778%	836,613	-69.214%
2026-04-02	2.0900	2.29990	2.08000	2.2500	+5.140%	1,514,105	-68.667%
2026-04-01	2.2000	2.21500	2.11000	2.1400	-1.835%	1,610,263	-67.056%
2026-03-31	2.0700	2.19000	2.05000	2.1800	+5.314%	1,289,564	-67.661%
2026-03-30	2.0800	2.10500	2.02000	2.0700	0.000%	1,719,050	-65.942%
2026-03-27	2.1300	2.14000	2.05500	2.0700	-2.817%	3,153,336	-65.942%
2026-03-26	2.2300	2.23000	2.12000	2.1300	-5.752%	2,888,905	-66.901%
2026-03-25	2.3600	2.39000	2.25000	2.2600	-3.004%	3,555,132	-68.805%
2026-03-24	2.4000	2.40000	2.30000	2.3300	-2.917%	1,370,449	-69.742%
2026-03-23	2.4000	2.44000	2.26100	2.4000	+1.266%	2,276,979	-70.625%
2026-03-20	2.5200	2.55500	2.35500	2.3700	-7.059%	5,427,310	-70.253%
2026-03-19	2.6600	2.72000	2.50500	2.5500	-1.544%	3,001,118	-72.353%
2026-03-18	2.6500	2.72500	2.59000	2.5900	-2.632%	1,159,020	-72.780%
2026-03-17	2.6100	2.69000	2.60000	2.6600	+2.308%	1,508,700	-73.496%
2026-03-16	2.6300	2.66000	2.59000	2.6000	0.000%	1,073,788	-72.885%
2026-03-13	2.6800	2.68500	2.60000	2.6000	-2.256%	915,411	-72.885%
2026-03-12	2.6500	2.72000	2.65000	2.6600	0.000%	945,363	-73.496%
2026-03-11	2.7100	2.73000	2.63000	2.6600	-1.115%	1,023,964	-73.496%
2026-03-10	2.6800	2.73500	2.61000	2.6900	+0.749%	1,051,794	-73.792%
2026-03-09	2.6500	2.70000	2.56500	2.6700	+0.376%	1,390,639	-73.596%
2026-03-06	2.7000	2.73000	2.66000	2.6600	-1.115%	1,096,440	-73.496%
2026-03-05	2.7600	2.80000	2.68000	2.6900	-2.182%	945,280	-73.792%
2026-03-04	2.8000	2.85000	2.75000	2.7500	-0.362%	888,442	-74.364%
2026-03-03	2.8400	2.84000	2.68000	2.7600	-5.802%	1,242,491	-74.457%
2026-03-02	2.8500	2.97000	2.81500	2.9300	+1.384%	774,455	-75.939%
2026-02-27	3.0000	3.03000	2.85000	2.8900	-3.987%	995,282	-75.606%
2026-02-26	2.9100	3.02000	2.90070	3.0100	+2.730%	1,205,915	-76.578%
2026-02-25	3.0100	3.01000	2.90000	2.9300	-2.658%	846,392	-75.939%
2026-02-24	2.9200	3.03000	2.87000	3.0100	+2.730%	765,683	-76.578%
2026-02-23	3.0000	3.01000	2.91000	2.9300	-1.347%	740,973	-75.939%
2026-02-20	3.0200	3.04500	2.96000	2.9700	-1.980%	864,642	-76.263%
2026-02-19	3.0000	3.04500	2.94000	3.0300	+1.338%	989,841	-76.733%
2026-02-18	3.0100	3.10000	2.97000	2.9900	-0.333%	1,348,028	-76.421%
2026-02-17	2.7500	3.03000	2.75000	3.0000	+8.696%	1,972,986	-76.500%
2026-02-13	2.7700	2.81500	2.74000	2.7600	-0.719%	887,993	-74.457%
2026-02-12	2.8500	2.88500	2.70000	2.7800	-3.472%	1,527,156	-74.640%
2026-02-11	2.9600	3.02000	2.87000	2.8800	-2.703%	1,231,570	-75.521%
2026-02-10	3.0600	3.06000	2.95000	2.9600	-2.951%	1,226,183	-76.182%
2026-02-09	2.8100	3.06000	2.81000	3.0500	+8.541%	1,368,780	-76.885%
2026-02-06	2.6700	2.82500	2.67000	2.8100	+6.038%	1,441,598	-74.911%
2026-02-05	2.6800	2.69000	2.62000	2.6500	-2.214%	1,407,972	-73.396%
2026-02-04	2.6800	2.73000	2.64000	2.7100	+0.370%	1,614,615	-73.985%
2026-02-03	2.8000	2.90000	2.65000	2.7000	-3.571%	2,409,811	-73.889%
2026-02-02	2.8000	2.85000	2.77000	2.8000	-1.754%	1,064,117	-74.821%
2026-01-30	2.8700	2.91000	2.80000	2.8500	-1.042%	1,356,319	-75.263%
2026-01-29	2.9300	3.00000	2.83000	2.8800	-0.690%	2,169,952	-75.521%
2026-01-28	2.9500	2.97000	2.90000	2.9000	-1.695%	1,426,654	-75.690%
2026-01-27	2.9600	3.01500	2.93500	2.9500	-0.673%	971,003	-76.102%
2026-01-26	2.9900	3.01000	2.94000	2.9700	-0.669%	1,495,487	-76.263%
2026-01-23	3.0200	3.06000	2.99000	2.9900	-1.645%	757,821	-76.421%
2026-01-22	2.9600	3.08000	2.96000	3.0400	+2.703%	1,844,444	-76.809%
2026-01-21	3.0000	3.02000	2.95000	2.9600	-0.337%	1,358,323	-76.182%
2026-01-20	3.0000	3.05500	2.95000	2.9700	-1.000%	1,295,877	-76.263%
2026-01-16	3.1100	3.13000	3.00000	3.0000	-4.153%	2,516,690	-76.500%
2026-01-15	3.1700	3.21000	3.12000	3.1300	-1.572%	1,383,393	-77.476%
2026-01-14	3.1400	3.21000	3.12500	3.1800	+0.315%	1,882,070	-77.830%
2026-01-13	3.1500	3.18000	2.98000	3.1700	+0.955%	3,193,026	-77.760%
2026-01-12	3.0400	3.17500	3.03000	3.1400	+4.319%	3,520,272	-77.548%
2026-01-09	3.1000	3.11000	3.00000	3.0100	-2.273%	1,730,155	-76.578%
2026-01-08	3.0800	3.13500	3.06000	3.0800	0.000%	1,091,489	-77.110%
2026-01-07	3.1800	3.18000	3.07500	3.0800	-2.839%	1,221,258	-77.110%
2026-01-06	3.3100	3.31000	3.15000	3.1700	-2.761%	1,509,521	-77.760%
2026-01-05	3.2500	3.31000	3.16000	3.2600	+0.617%	2,098,070	-78.374%
2026-01-02	3.3700	3.44000	3.19000	3.2400	-0.917%	1,698,652	-78.241%
2025-12-31	3.2700	3.31000	3.22500	3.2700	-0.608%	1,266,396	-78.440%
2025-12-30	3.3000	3.40000	3.28000	3.2900	-0.303%	1,184,293	-78.571%
2025-12-29	3.3700	3.41000	3.25500	3.3000	-4.348%	2,024,202	-78.636%
2025-12-26	3.3900	3.46000	3.35000	3.4500	+1.471%	1,884,186	-79.565%
2025-12-24	3.4000	3.46000	3.38500	3.4000	-0.875%	1,913,195	-79.265%
2025-12-23	3.3600	3.45000	3.35000	3.4300	+2.083%	1,609,574	-79.446%
2025-12-22	3.3100	3.46500	3.31000	3.3600	+1.818%	1,861,583	-79.018%
2025-12-19	3.1800	3.38000	3.17500	3.3000	+4.101%	3,240,083	-78.636%
2025-12-18	3.1000	3.22000	3.08500	3.1700	+2.922%	1,687,249	-77.760%
2025-12-17	3.1300	3.20000	3.07000	3.0800	-1.597%	1,141,782	-77.110%
2025-12-16	3.1400	3.16000	3.11000	3.1300	-0.949%	1,290,490	-77.476%
2025-12-15	3.2600	3.26500	3.10500	3.1600	-3.067%	3,305,952	-77.690%
2025-12-12	3.3000	3.38970	3.26000	3.2600	+0.308%	2,144,233	-78.374%
2025-12-11	3.2300	3.26000	3.19000	3.2500	+0.309%	1,705,103	-78.308%
2025-12-10	3.2500	3.29000	3.21500	3.2400	+0.310%	1,755,040	-78.241%
2025-12-09	3.2500	3.31890	3.21010	3.2300	-1.824%	1,586,292	-78.173%
2025-12-08	3.2700	3.41000	3.25000	3.2900	+1.231%	3,302,936	-78.571%
2025-12-05	3.2400	3.33300	3.23500	3.2500	+0.309%	2,074,081	-78.308%
2025-12-04	3.1500	3.30500	3.15000	3.2400	+0.621%	2,265,829	-78.241%
2025-12-03	3.2800	3.32850	3.19000	3.2200	-1.829%	2,401,448	-78.106%
2025-12-02	3.2600	3.42000	3.23000	3.2800	+0.923%	2,404,299	-78.506%
2025-12-01	3.2300	3.38500	3.22000	3.2500	-1.216%	2,865,284	-78.308%
2025-11-28	3.3200	3.38000	3.21000	3.2900	-0.303%	3,198,989	-78.571%
2025-11-26	3.4300	3.45000	3.25000	3.3000	-3.509%	4,601,645	-78.636%
2025-11-25	3.7650	3.80000	3.40000	3.4200	-9.524%	4,307,413	-79.386%
2025-11-24	3.6600	3.88000	3.63000	3.7800	+8.155%	4,082,322	-81.349%
2025-11-21	3.3800	3.62500	3.37000	3.4950	+3.097%	2,948,890	-79.828%
2025-11-20	3.6500	3.66000	3.38000	3.3900	-6.094%	2,659,569	-79.204%
2025-11-19	3.6500	3.68000	3.51500	3.6100	-8.838%	4,523,402	-80.471%
2025-11-18	3.9100	3.98000	3.85000	3.9600	0.000%	2,509,691	-82.197%
2025-11-17	4.1000	4.13000	3.89000	3.9600	-2.703%	2,570,027	-82.197%
2025-11-14	4.1100	4.17500	4.04000	4.0700	-1.691%	1,630,697	-82.678%
2025-11-13	4.1800	4.27500	4.11000	4.1400	-0.241%	2,114,132	-82.971%
2025-11-12	4.2300	4.25000	4.11000	4.1500	-2.123%	1,227,756	-83.012%
2025-11-11	4.1800	4.27000	4.08000	4.2400	-0.235%	1,805,732	-83.373%
2025-11-10	4.3900	4.40000	4.10000	4.2500	-0.701%	2,503,420	-83.412%
2025-11-07	4.2100	4.29000	4.15000	4.2800	+0.234%	2,916,685	-83.528%
2025-11-06	4.3900	4.54000	4.27000	4.2700	-2.511%	1,620,494	-83.489%
2025-11-05	4.3300	4.48000	4.31500	4.3800	+0.690%	1,521,711	-83.904%
2025-11-04	4.4600	4.61760	4.19000	4.3500	-6.652%	5,947,319	-83.793%
2025-11-03	4.6800	4.89000	4.54000	4.6600	-3.320%	4,516,335	-84.871%
2025-10-31	4.3800	4.94000	4.31000	4.8200	+25.195%	16,675,857	-85.373%
2025-10-30	3.8000	3.87500	3.63000	3.8500	+4.336%	7,708,386	-81.688%
2025-10-29	4.0700	4.07000	3.63500	3.6900	-7.053%	11,391,914	-80.894%
2025-10-28	4.8500	4.86000	3.94500	3.9700	-23.211%	21,241,599	-82.242%
2025-10-27	5.7800	5.81000	5.13000	5.1700	-9.457%	4,607,038	-86.364%
2025-10-24	5.6100	5.94000	5.59000	5.7100	+3.818%	4,341,475	-87.653%
2025-10-23	5.7300	5.77500	5.47200	5.5000	-0.901%	1,930,251	-87.182%
2025-10-22	5.2700	5.71000	5.26120	5.5500	+4.520%	4,116,661	-87.297%
2025-10-21	5.2100	5.45000	5.15500	5.3100	+1.530%	1,593,326	-86.723%
2025-10-20	5.0300	5.26000	5.03000	5.2300	+4.391%	1,499,770	-86.520%
2025-10-17	5.0000	5.11500	4.93000	5.0100	+0.200%	3,516,754	-85.928%
2025-10-16	5.0600	5.08000	4.94000	5.0000	-0.200%	2,002,881	-85.900%
2025-10-15	4.9600	5.13000	4.96000	5.0100	+1.212%	2,199,598	-85.928%
2025-10-14	4.9500	5.03000	4.91000	4.9500	-1.980%	1,915,493	-85.758%
2025-10-13	5.1750	5.23500	5.02000	5.0500	+0.798%	1,923,006	-86.040%
2025-10-10	5.1500	5.46000	5.00000	5.0100	-3.282%	3,220,856	-85.928%
2025-10-09	5.1200	5.19500	5.11000	5.1800	+0.583%	1,229,696	-86.390%
2025-10-08	5.2200	5.45000	5.12000	5.1500	+2.183%	1,957,394	-86.311%
2025-10-07	5.3200	5.34000	5.02000	5.0400	-5.085%	2,098,107	-86.012%
2025-10-06	5.2000	5.32540	5.20000	5.3100	+1.336%	2,732,762	-86.723%
2025-10-03	5.7500	5.79000	5.22000	5.2400	-7.420%	5,488,690	-86.546%
2025-10-02	5.4600	5.68000	5.46000	5.6600	+3.473%	1,984,786	-87.544%
2025-10-01	5.3400	5.54000	5.34000	5.4700	+2.627%	2,300,969	-87.112%
2025-09-30	5.4200	5.42500	5.27020	5.3300	-1.113%	2,257,902	-86.773%
2025-09-29	5.4600	5.47500	5.31000	5.3900	-2.178%	3,602,902	-86.920%
2025-09-26	5.6200	5.62000	5.45000	5.5100	-1.957%	1,436,088	-87.205%
2025-09-25	5.6100	5.69500	5.58000	5.6200	-0.355%	2,088,552	-87.456%
2025-09-24	5.7400	5.88500	5.63000	5.6400	0.000%	3,233,134	-87.500%
2025-09-23	5.6000	5.73000	5.54000	5.6400	+1.257%	3,264,548	-87.500%
2025-09-22	5.7400	5.78500	5.51000	5.5700	-3.466%	3,252,210	-87.343%
2025-09-19	5.8500	5.85000	5.72000	5.7700	+0.523%	3,612,425	-87.782%
2025-09-18	5.7800	5.82480	5.68500	5.7400	-2.048%	2,619,566	-87.718%
2025-09-17	5.7600	5.89000	5.70000	5.8600	+3.169%	3,512,101	-87.969%
2025-09-16	5.7700	5.79000	5.62000	5.6800	-1.217%	2,812,321	-87.588%
2025-09-15	5.7900	5.80000	5.69000	5.7500	+0.701%	2,956,900	-87.739%
2025-09-12	5.8100	5.94000	5.64500	5.7100	-2.726%	2,901,566	-87.653%
2025-09-11	5.8300	5.89000	5.66000	5.8700	+1.557%	2,111,183	-87.990%
2025-09-10	6.0100	6.07000	5.78000	5.7800	-3.667%	2,224,356	-87.803%
2025-09-09	6.1400	6.19000	5.94000	6.0000	-2.121%	2,101,129	-88.250%
2025-09-08	6.1200	6.20000	6.03500	6.1300	+0.657%	1,325,001	-88.499%
2025-09-05	6.0400	6.22500	6.04000	6.0900	+1.500%	3,013,874	-88.424%
2025-09-04	6.0500	6.05000	5.83010	6.0000	-0.990%	2,137,853	-88.250%
2025-09-03	6.2900	6.29000	6.03000	6.0600	-3.657%	2,338,959	-88.366%
2025-09-02	6.1900	6.31000	6.15000	6.2900	-0.475%	2,149,406	-88.792%
2025-08-29	6.2300	6.36500	6.18000	6.3200	+1.120%	4,811,189	-88.845%
2025-08-28	6.2900	6.33000	6.20000	6.2500	0.000%	3,657,169	-88.720%
2025-08-27	6.2200	6.40500	6.20000	6.2500	-1.884%	3,823,026	-88.720%
2025-08-26	6.5100	6.52000	6.32000	6.3700	-2.151%	2,410,322	-88.932%
2025-08-25	6.8400	6.84000	6.50000	6.5100	-3.556%	2,633,856	-89.171%
2025-08-22	6.7200	6.93500	6.68000	6.7500	+2.896%	2,981,955	-89.556%
2025-08-21	6.4200	6.69000	6.39500	6.5600	+2.660%	3,508,996	-89.253%
2025-08-20	6.1700	6.40000	6.16000	6.3900	+2.077%	2,685,371	-88.967%
2025-08-19	6.2800	6.30000	6.15000	6.2600	+0.805%	3,644,159	-88.738%
2025-08-18	6.8290	6.83000	6.20000	6.2100	-7.313%	7,821,452	-88.647%
2025-08-15	6.6400	6.86000	6.52000	6.7000	+0.752%	3,631,578	-89.478%
2025-08-14	6.8800	6.91500	6.65000	6.6500	-4.454%	4,617,083	-89.398%
2025-08-13	6.9900	7.06000	6.81000	6.9600	+1.016%	3,996,077	-89.871%
2025-08-12	6.8900	7.00000	6.71000	6.8900	+1.324%	4,011,753	-89.768%
2025-08-11	6.5600	6.81000	6.47500	6.8000	+6.084%	3,016,659	-89.632%
2025-08-08	6.4000	6.47000	6.20000	6.4100	-0.311%	2,571,018	-89.002%
2025-08-07	6.7100	7.00000	6.09000	6.4300	-4.173%	4,023,795	-89.036%
2025-08-06	6.4400	6.83000	6.40000	6.7100	+3.870%	4,359,082	-89.493%
2025-08-05	6.2400	6.54000	6.13500	6.4600	+4.870%	3,920,507	-89.087%
2025-08-04	6.3800	6.45000	6.05500	6.1600	-2.067%	3,707,572	-88.555%
2025-08-01	6.3500	6.44000	6.24000	6.2900	-1.256%	5,603,147	-88.792%
2025-07-31	6.2000	6.39000	6.06000	6.3700	+3.746%	4,499,478	-88.932%
2025-07-30	6.4100	6.45000	6.14000	6.1400	-4.063%	3,398,992	-88.518%
2025-07-29	6.3500	6.50000	6.21500	6.4000	+0.787%	3,464,163	-88.984%
2025-07-28	6.9300	6.94000	6.27000	6.3500	-8.764%	8,899,572	-88.898%
2025-07-25	7.1300	7.17000	6.81000	6.9600	-3.867%	7,178,181	-89.871%
2025-07-24	7.4900	7.66000	7.19000	7.2400	-2.426%	6,365,221	-90.262%
2025-07-23	7.2000	7.98500	7.19000	7.4200	+5.248%	8,115,404	-90.499%
2025-07-22	7.1000	7.20000	6.88000	7.0500	-0.142%	3,297,871	-90.000%
2025-07-21	7.0000	7.30000	6.99500	7.0600	+11.709%	7,736,558	-90.014%
2025-07-18	6.5600	6.58150	6.16500	6.3200	-2.769%	4,680,660	-88.845%
2025-07-17	6.5800	6.61000	6.40000	6.5000	-0.763%	4,007,768	-89.154%
2025-07-16	6.6600	6.66000	6.44000	6.5500	-1.652%	3,705,279	-89.237%
2025-07-15	6.9700	7.04070	6.56500	6.6600	-2.632%	4,414,217	-89.414%
2025-07-14	7.0800	7.08000	6.78500	6.8400	-2.841%	4,100,395	-89.693%
2025-07-11	7.0200	7.05750	6.78000	7.0400	+0.142%	2,989,939	-89.986%
2025-07-10	7.0900	7.12000	6.91000	7.0300	+1.006%	2,481,375	-89.972%
2025-07-09	7.5600	7.56000	6.93000	6.9600	-7.815%	2,886,415	-89.871%
2025-07-08	7.6300	7.74000	7.45000	7.5500	0.000%	3,102,033	-90.662%
2025-07-07	7.3300	7.79000	7.22000	7.5500	+3.001%	6,167,239	-90.662%
2025-07-03	6.9900	7.40000	6.92000	7.3300	+5.014%	2,005,536	-90.382%
2025-07-02	7.1500	7.22000	6.95500	6.9800	-0.993%	1,942,522	-89.900%
2025-07-01	7.2050	7.33000	7.03000	7.0500	-2.219%	2,335,354	-90.000%
2025-06-30	7.1300	7.23100	6.95000	7.2100	-1.097%	2,556,659	-90.222%
2025-06-27	7.4200	7.44000	7.24000	7.2900	-2.213%	905,285	-90.329%
2025-06-26	7.6900	7.69000	7.43000	7.4550	-2.803%	1,073,866	-90.543%
2025-06-25	7.7000	7.78000	7.31000	7.6700	+2.403%	2,331,328	-90.808%
2025-06-24	7.2700	7.55890	7.24500	7.4900	+5.049%	1,673,721	-90.587%
2025-06-23	6.9400	7.17500	6.85050	7.1300	+3.184%	2,023,597	-90.112%
2025-06-20	6.9600	6.96000	6.78000	6.9100	-2.125%	5,542,378	-89.797%
2025-06-18	7.0200	7.10000	6.97000	7.0600	-0.282%	1,954,053	-90.014%
2025-06-17	7.1500	7.17000	6.98000	7.0800	-1.255%	1,416,582	-90.042%
2025-06-16	7.2100	7.26500	6.91000	7.1700	+2.137%	2,518,305	-90.167%
2025-06-13	7.1600	7.32000	7.01000	7.0200	-4.490%	982,197	-89.957%
2025-06-12	7.3000	7.39500	7.19000	7.3500	+0.136%	1,099,350	-90.408%
2025-06-11	7.2900	7.53000	7.25820	7.3400	+2.801%	1,921,053	-90.395%
2025-06-10	7.4500	7.54150	7.02000	7.1400	-5.053%	2,358,191	-90.126%
2025-06-09	7.4800	7.83840	7.47500	7.5200	+2.873%	1,433,218	-90.625%
2025-06-06	7.4500	7.49000	7.21000	7.3100	-2.011%	2,071,635	-90.356%
2025-06-05	7.5000	7.57500	7.35500	7.4600	+0.539%	1,310,315	-90.550%
2025-06-04	7.1600	7.66000	7.16000	7.4200	+4.950%	2,368,492	-90.499%
2025-06-03	7.1500	7.18000	6.96000	7.0700	-0.282%	1,159,232	-90.028%
2025-06-02	7.2300	7.40000	7.04500	7.0900	-2.207%	1,102,134	-90.056%
2025-05-30	7.0500	7.32000	6.92500	7.2500	-0.275%	2,642,646	-90.276%
2025-05-29	7.4000	7.45000	7.20000	7.2700	+0.138%	2,120,503	-90.303%
2025-05-28	7.3100	7.44000	7.15500	7.2600	-2.156%	3,445,520	-90.289%
2025-05-27	7.7900	7.79000	7.34500	7.4200	-5.115%	2,459,976	-90.499%
2025-05-23	7.5600	7.89000	7.51000	7.8200	+1.164%	3,095,731	-90.985%
2025-05-22	8.9500	9.06500	7.72000	7.7300	-10.842%	4,538,777	-90.880%
2025-05-21	8.8800	8.97000	8.59500	8.6700	-2.475%	2,186,490	-91.869%
2025-05-20	8.9500	9.35000	8.79500	8.8900	0.000%	2,822,186	-92.070%
2025-05-19	8.6000	9.09780	8.57000	8.8900	+1.833%	1,452,945	-92.070%
2025-05-16	8.7600	8.97000	8.63500	8.7300	+0.692%	1,144,268	-91.924%
2025-05-15	8.9800	8.99000	8.47000	8.6700	-4.199%	2,842,433	-91.869%
2025-05-14	8.9100	9.25500	8.84000	9.0500	+3.075%	2,041,926	-92.210%
2025-05-13	8.6100	8.93500	8.48500	8.7800	+0.804%	1,432,809	-91.970%
2025-05-12	8.4900	8.86000	8.44000	8.7100	+11.810%	3,959,330	-91.906%
2025-05-09	8.0700	8.19000	7.70000	7.7900	-3.827%	3,261,769	-90.950%
2025-05-08	8.2300	8.29000	7.93000	8.1000	-0.246%	1,830,480	-91.296%
2025-05-07	8.3900	8.47500	8.08500	8.1200	-5.361%	1,359,802	-91.318%
2025-05-06	8.3600	8.65000	8.33000	8.5800	+3.874%	2,298,122	-91.783%
2025-05-05	8.3000	8.37000	8.01000	8.2600	-1.900%	3,254,477	-91.465%
2025-05-02	8.0050	8.54000	7.96000	8.4200	+9.067%	2,406,680	-91.627%
2025-05-01	7.9400	8.01050	7.71000	7.7200	-1.656%	678,084	-90.868%
2025-04-30	7.8300	7.86000	7.44000	7.8500	+0.255%	1,451,026	-91.019%
2025-04-29	8.1700	8.26260	7.76500	7.8300	-3.690%	3,526,678	-90.996%
2025-04-28	8.1000	8.26000	7.99000	8.1300	-1.215%	3,160,942	-91.328%
2025-04-25	8.2000	8.30000	8.00000	8.2300	-1.437%	1,292,849	-91.434%
2025-04-24	7.9800	8.39000	7.71000	8.3500	+4.506%	5,095,300	-91.557%
2025-04-23	7.7600	8.29000	7.68000	7.9900	+8.856%	4,103,367	-91.176%
2025-04-22	6.9499	7.43500	6.90000	7.3400	+9.145%	3,052,467	-90.395%
2025-04-21	6.8300	6.94000	6.48500	6.7250	-3.791%	4,659,060	-89.517%
2025-04-17	7.0900	7.19000	6.91000	6.9900	-1.410%	2,329,274	-89.914%
2025-04-16	7.0600	7.21500	6.77000	7.0900	-2.877%	2,415,085	-90.056%
2025-04-15	7.2200	7.50000	7.21000	7.3000	+1.108%	4,810,612	-90.342%
2025-04-14	6.9100	7.47000	6.86000	7.2200	+8.408%	3,844,904	-90.235%
2025-04-11	6.8900	7.08000	6.39000	6.6600	-1.915%	4,700,051	-89.414%