Dark

MIND
MIND Technology, Inc. Common Stock (DE)
stock NASDAQ

At Close

Mar 5, 2026 3:59:30 PM EST

7.84USD-2.669%(-0.22)45,539

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 5, 2026 9:06:30 AM EST

8.02USD-0.431%(-0.03)3,000

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-05	7.8800	7.920000	7.7600	7.8400	-2.669%	45,539	0.000%
2026-03-04	7.8000	8.299900	7.6300	8.0550	+3.005%	61,921	-2.669%
2026-03-03	7.9100	7.910000	7.5700	7.8200	-1.882%	65,528	+0.256%
2026-03-02	7.5000	7.990000	7.3400	7.9700	+4.731%	83,045	-1.631%
2026-02-27	7.9100	8.040000	7.4800	7.6100	-5.583%	156,739	+3.022%
2026-02-26	7.9000	8.070000	7.7400	8.0600	+2.025%	52,669	-2.730%
2026-02-25	7.6500	8.090000	7.6500	7.9000	+3.539%	79,651	-0.759%
2026-02-24	7.7500	7.830000	7.4100	7.6300	-1.548%	121,508	+2.752%
2026-02-23	7.8600	8.090000	7.7300	7.7500	-2.638%	131,162	+1.161%
2026-02-20	8.2200	8.400000	7.9500	7.9600	-3.865%	114,648	-1.508%
2026-02-19	8.5400	8.700000	8.2300	8.2800	-2.931%	127,640	-5.314%
2026-02-18	8.6800	8.708100	8.2200	8.5300	-2.179%	144,202	-8.089%
2026-02-17	8.5000	8.720000	8.2500	8.7200	+2.588%	190,827	-10.092%
2026-02-13	8.3700	8.940000	8.2500	8.5000	+1.311%	160,622	-7.765%
2026-02-12	8.5000	8.530000	8.0600	8.3900	-1.178%	132,008	-6.555%
2026-02-11	8.6300	8.680000	8.0100	8.4900	-1.736%	83,927	-7.656%
2026-02-10	8.3500	8.690000	8.1700	8.6400	+3.473%	111,618	-9.259%
2026-02-09	8.1800	8.500000	8.0001	8.3500	+2.203%	98,704	-6.108%
2026-02-06	7.9200	8.397300	7.9200	8.1700	+5.284%	94,049	-4.039%
2026-02-05	8.4400	8.640000	7.7000	7.7600	-10.289%	364,820	+1.031%
2026-02-04	8.9100	9.080000	8.5700	8.6500	-2.918%	108,283	-9.364%
2026-02-03	8.7000	8.990000	8.5200	8.9100	+2.532%	123,488	-12.009%
2026-02-02	8.5900	9.100000	8.3000	8.6900	-0.686%	185,887	-9.781%
2026-01-30	9.2200	9.340000	8.5600	8.7500	-6.267%	183,897	-10.400%
2026-01-29	9.2200	9.500000	8.9269	9.3350	+3.149%	144,519	-16.015%
2026-01-28	9.2000	9.550000	8.8400	9.0500	-0.440%	155,996	-13.370%
2026-01-27	8.7600	9.249900	8.7500	9.0900	+3.295%	164,461	-13.751%
2026-01-26	9.6700	9.670000	8.7200	8.8000	-8.997%	308,820	-10.909%
2026-01-23	9.6900	9.840000	9.2500	9.6700	+1.522%	192,221	-18.925%
2026-01-22	10.5700	10.720000	9.4300	9.5250	-9.286%	231,437	-17.690%
2026-01-21	10.5900	10.940000	10.3400	10.5000	-0.285%	153,565	-25.333%
2026-01-20	10.4700	10.820000	10.3400	10.5300	-1.220%	127,578	-25.546%
2026-01-16	10.8800	11.000000	10.5000	10.6600	-3.091%	117,183	-26.454%
2026-01-15	11.2500	11.389900	10.7001	11.0000	-2.048%	113,692	-28.727%
2026-01-14	10.8700	11.380000	10.5000	11.2300	+4.078%	175,526	-30.187%
2026-01-13	10.8500	10.925200	10.3350	10.7900	+1.410%	145,167	-27.340%
2026-01-12	10.1400	10.910000	9.9500	10.6400	+5.871%	388,252	-26.316%
2026-01-09	8.7000	10.140000	8.7000	10.0500	+15.650%	442,168	-21.990%
2026-01-08	8.1400	8.840000	8.0500	8.6900	+7.950%	240,363	-9.781%
2026-01-07	8.3100	8.340000	7.9000	8.0500	-3.593%	153,313	-2.609%
2026-01-06	8.8900	9.020000	8.1750	8.3500	-8.643%	320,055	-6.108%
2026-01-05	9.2700	9.380000	8.8800	9.1400	+1.556%	180,114	-14.223%
2026-01-02	8.8100	9.390000	8.7340	9.0000	+2.389%	260,365	-12.889%
2025-12-31	8.7100	8.969200	8.7000	8.7900	+0.803%	139,791	-10.808%
2025-12-30	8.9700	9.250000	8.6500	8.7200	-3.859%	176,776	-10.092%
2025-12-29	9.1000	9.245000	8.8701	9.0700	-1.733%	197,843	-13.561%
2025-12-26	9.0100	9.300000	8.7320	9.2300	+2.442%	118,304	-15.060%
2025-12-24	9.0700	9.450000	8.7200	9.0100	-1.422%	124,214	-12.986%
2025-12-23	8.6900	9.175000	8.5000	9.1400	+5.665%	221,863	-14.223%
2025-12-22	8.2400	8.840000	7.9665	8.6500	+9.632%	250,100	-9.364%
2025-12-19	7.7600	8.040000	7.7200	7.8900	+2.202%	114,778	-0.634%
2025-12-18	7.4700	8.060000	7.4700	7.7200	+3.347%	186,214	+1.554%
2025-12-17	8.0000	8.190000	7.4000	7.4700	-5.919%	279,254	+4.953%
2025-12-16	8.0300	8.200000	7.8800	7.9400	-1.854%	156,501	-1.259%
2025-12-15	8.6100	8.735500	8.0800	8.0900	-4.599%	263,690	-3.090%
2025-12-12	8.7200	8.999900	8.4500	8.4800	-2.752%	254,123	-7.547%
2025-12-11	8.0900	9.350000	8.0600	8.7200	+7.921%	349,377	-10.092%
2025-12-10	8.4700	8.630000	7.4700	8.0800	-24.060%	1,253,838	-2.970%
2025-12-09	10.5100	10.909900	10.2500	10.6400	+0.662%	420,021	-26.316%
2025-12-08	10.4300	10.740000	10.2400	10.5700	+3.223%	273,418	-25.828%
2025-12-05	10.2000	10.600000	10.1800	10.2400	+0.491%	150,872	-23.438%
2025-12-04	9.8300	10.360000	9.7001	10.1900	+3.662%	121,832	-23.062%
2025-12-03	9.5300	9.925000	9.3600	9.8300	+3.256%	162,488	-20.244%
2025-12-02	10.0000	10.000000	9.5200	9.5200	-4.225%	172,448	-17.647%
2025-12-01	9.9800	10.670000	9.6700	9.9400	+4.357%	335,355	-21.127%
2025-11-28	9.0100	9.570000	8.9000	9.5250	+7.264%	140,963	-17.690%
2025-11-26	8.7000	9.090000	8.6800	8.8800	+2.422%	153,632	-11.712%
2025-11-25	8.9600	9.015900	8.6100	8.6700	-4.725%	211,559	-9.573%
2025-11-24	9.0800	9.390000	9.0300	9.1000	+0.887%	194,736	-13.846%
2025-11-21	8.7700	9.180000	8.4900	9.0200	+1.462%	293,954	-13.082%
2025-11-20	9.6100	9.910000	8.8600	8.8900	-6.025%	228,564	-11.811%
2025-11-19	10.3200	10.400000	9.3600	9.4600	-9.300%	286,047	-17.125%
2025-11-18	10.6500	10.920000	10.1700	10.4300	-5.781%	245,883	-24.832%
2025-11-17	11.8200	11.890000	10.7601	11.0700	-6.897%	367,856	-29.178%
2025-11-14	12.0000	12.487100	11.5800	11.8900	-2.621%	270,414	-34.062%
2025-11-13	13.4700	13.593600	12.0700	12.2100	-9.756%	302,851	-35.790%
2025-11-12	14.4000	14.500000	13.4200	13.5300	-5.318%	229,951	-42.055%
2025-11-11	13.7000	14.290000	13.0900	14.2900	+4.003%	268,105	-45.136%
2025-11-10	13.8900	14.366000	13.4350	13.7400	+4.091%	330,415	-42.940%
2025-11-07	12.3000	13.310000	11.7500	13.2000	+5.939%	251,532	-40.606%
2025-11-06	13.2600	13.550000	12.2900	12.4600	-5.247%	265,760	-37.079%
2025-11-05	11.7900	13.350000	11.7800	13.1500	+13.264%	389,584	-40.380%
2025-11-04	11.4900	12.265000	11.3000	11.6100	-3.250%	229,741	-32.472%
2025-11-03	11.1000	12.129900	10.7600	12.0000	+8.992%	321,303	-34.667%
2025-10-31	10.6200	11.100000	10.2800	11.0100	+4.163%	297,582	-28.792%
2025-10-30	10.7300	10.901700	10.4500	10.5700	-1.857%	147,364	-25.828%
2025-10-29	10.4900	10.962300	10.3000	10.7700	+2.085%	210,305	-27.205%
2025-10-28	11.2300	11.450000	10.3705	10.5500	-4.869%	420,082	-25.687%
2025-10-27	10.9800	12.080000	10.9250	11.0900	+6.430%	918,135	-29.306%
2025-10-24	11.5000	11.530000	10.3200	10.4200	-8.516%	341,306	-24.760%
2025-10-23	10.7800	11.500000	10.7746	11.3900	+8.683%	602,946	-31.168%
2025-10-22	10.6100	11.149400	10.2250	10.4800	-0.475%	495,540	-25.191%
2025-10-21	10.8900	11.060000	10.3200	10.5300	-3.394%	372,256	-25.546%
2025-10-20	10.3500	10.900000	10.0300	10.9000	+9.328%	524,440	-28.073%
2025-10-17	9.3700	10.100000	9.3300	9.9700	+5.839%	209,585	-21.364%
2025-10-16	9.7300	9.870000	9.2500	9.4200	-4.559%	144,713	-16.773%
2025-10-15	10.4900	10.530000	9.6900	9.8700	-5.096%	143,924	-20.567%
2025-10-14	10.0700	10.490000	9.6000	10.4000	+2.362%	181,929	-24.615%
2025-10-13	9.7200	10.260000	9.5600	10.1600	+5.613%	198,880	-22.835%
2025-10-10	10.2200	10.340000	9.5500	9.6200	-4.658%	216,339	-18.503%
2025-10-09	10.1200	10.200000	9.5900	10.0900	0.000%	238,530	-22.299%
2025-10-08	9.7800	10.147600	9.5000	10.0900	+8.262%	438,644	-22.299%
2025-10-07	8.8800	9.369900	8.8100	9.3200	+7.870%	270,669	-15.880%
2025-10-06	8.5400	8.819900	8.3863	8.6400	+2.007%	130,384	-9.259%
2025-10-03	8.1900	8.540000	8.1500	8.4700	+3.672%	153,102	-7.438%
2025-10-02	8.4500	8.499600	8.1400	8.1700	-1.921%	156,809	-4.039%
2025-10-01	8.1000	8.440000	7.9700	8.3300	+2.967%	146,511	-5.882%
2025-09-30	8.0600	8.130000	7.9100	8.0900	+0.248%	113,688	-3.090%
2025-09-29	8.3600	8.529200	7.9500	8.0700	-3.584%	195,468	-2.850%
2025-09-26	8.5200	8.580000	8.2000	8.3700	-1.181%	105,869	-6.332%
2025-09-25	8.5200	8.716400	8.2500	8.4700	-1.167%	98,791	-7.438%
2025-09-24	8.7900	9.010000	8.5500	8.5700	-1.833%	190,593	-8.518%
2025-09-23	9.0100	9.150000	8.5275	8.7300	-1.578%	260,733	-10.195%
2025-09-22	8.3700	9.380000	8.3500	8.8700	+8.568%	467,248	-11.612%
2025-09-19	8.2800	8.340800	7.9000	8.1700	-1.209%	202,694	-4.039%
2025-09-18	8.1400	8.450000	8.1400	8.2700	+2.605%	172,868	-5.200%
2025-09-17	8.4000	8.630000	8.0300	8.0600	-4.389%	215,924	-2.730%
2025-09-16	8.6600	8.690000	8.3100	8.4300	-2.656%	119,038	-6.999%
2025-09-15	8.2600	8.730000	8.2600	8.6600	+5.739%	192,469	-9.469%
2025-09-12	8.4600	8.535000	8.0100	8.1900	-3.420%	170,142	-4.274%
2025-09-11	8.3100	8.620000	8.1300	8.4800	+3.794%	179,493	-7.547%
2025-09-10	9.3500	9.350000	8.0000	8.1700	-14.540%	705,677	-4.039%
2025-09-09	9.5000	9.869900	9.3300	9.5600	+0.844%	205,329	-17.992%
2025-09-08	9.5200	9.597600	9.1934	9.4800	+0.424%	153,197	-17.300%
2025-09-05	8.9300	9.488700	8.9200	9.4400	+4.079%	190,364	-16.949%
2025-09-04	9.5070	9.507000	8.8400	9.0700	-2.263%	216,059	-13.561%
2025-09-03	10.2100	10.210000	9.2000	9.2800	-9.596%	337,914	-15.517%
2025-09-02	10.1500	10.620000	10.0700	10.2650	+1.433%	199,313	-23.624%
2025-08-29	10.0000	10.310000	9.9400	10.1200	+2.637%	104,580	-22.530%
2025-08-28	10.2000	10.390800	9.8100	9.8600	-2.279%	153,492	-20.487%
2025-08-27	10.7400	10.780000	10.0200	10.0900	-5.965%	151,202	-22.299%
2025-08-26	10.5600	10.750000	10.2500	10.7300	+1.610%	137,555	-26.934%
2025-08-25	11.2000	11.200000	10.5300	10.5600	-5.461%	175,117	-25.758%
2025-08-22	10.9500	11.500000	10.8100	11.1700	+2.571%	324,243	-29.812%
2025-08-21	10.4800	11.082500	10.1750	10.8900	+4.061%	189,274	-28.007%
2025-08-20	10.3100	10.530000	10.0600	10.4650	+1.307%	200,737	-25.084%
2025-08-19	10.7800	10.870000	10.0100	10.3300	-1.619%	207,263	-24.105%
2025-08-18	9.6400	10.799900	9.6400	10.5000	+11.583%	378,492	-25.333%
2025-08-15	9.6200	9.680000	9.2701	9.4100	-2.890%	117,343	-16.684%
2025-08-14	10.1100	10.180000	9.6100	9.6900	-3.774%	73,319	-19.092%
2025-08-13	10.2200	10.250000	9.8900	10.0700	-1.468%	108,051	-22.145%
2025-08-12	9.5700	10.250000	9.5700	10.2200	+6.904%	166,079	-23.288%
2025-08-11	10.2500	10.276900	9.4700	9.5600	-6.090%	164,693	-17.992%
2025-08-08	9.8800	10.320000	9.7100	10.1800	+4.090%	187,396	-22.986%
2025-08-07	10.3500	10.400000	9.5600	9.7800	-4.399%	156,943	-19.836%
2025-08-06	10.0600	10.320000	9.9300	10.2300	+1.994%	191,816	-23.363%
2025-08-05	9.7500	10.050000	9.4000	10.0300	+2.872%	190,404	-21.834%
2025-08-04	9.0500	9.800000	9.0012	9.7500	+9.060%	208,870	-19.590%
2025-08-01	9.2900	9.370000	8.8300	8.9400	-5.397%	228,138	-12.304%
2025-07-31	9.6300	9.795000	9.2711	9.4500	-1.869%	216,260	-17.037%
2025-07-30	9.8500	10.095000	9.5000	9.6300	-1.433%	244,243	-18.588%
2025-07-29	10.0000	10.120000	9.5506	9.7700	+0.722%	428,786	-19.754%
2025-07-28	9.1500	9.820000	9.0200	9.7000	+10.731%	843,159	-19.175%
2025-07-25	7.9400	8.790000	7.9300	8.7600	+11.592%	401,523	-10.502%
2025-07-24	7.7800	7.940000	7.6866	7.8500	-0.127%	135,215	-0.127%
2025-07-23	7.6300	7.950000	7.6100	7.8600	+4.452%	122,312	-0.254%
2025-07-22	7.2500	7.614000	7.1200	7.5250	+3.508%	112,376	+4.186%
2025-07-21	7.4600	7.660000	7.2601	7.2700	-1.491%	61,199	+7.840%
2025-07-18	7.7200	7.720000	7.3800	7.3800	-2.895%	78,387	+6.233%
2025-07-17	7.3500	7.700000	7.3100	7.6000	+3.542%	179,114	+3.158%
2025-07-16	7.1500	7.434600	7.0886	7.3400	+2.657%	139,071	+6.812%
2025-07-15	7.6200	7.725000	7.1200	7.1500	-6.168%	117,776	+9.650%
2025-07-14	7.7500	7.780000	7.4400	7.6200	-2.308%	132,422	+2.887%
2025-07-11	8.1300	8.149900	7.6000	7.8000	-4.059%	248,951	+0.513%
2025-07-10	8.1800	8.220300	7.9000	8.1300	-0.368%	98,688	-3.567%
2025-07-09	8.3500	8.480000	8.0400	8.1600	-2.158%	140,913	-3.922%
2025-07-08	8.0400	8.470000	8.0400	8.3400	+4.642%	105,693	-5.995%
2025-07-07	8.0700	8.233900	7.8400	7.9700	-1.605%	131,251	-1.631%
2025-07-03	8.3100	8.470000	7.9000	8.1000	-3.110%	160,684	-3.210%
2025-07-02	8.6986	8.850000	8.2500	8.3600	-2.450%	186,162	-6.220%
2025-07-01	8.4400	8.769900	8.2500	8.5700	+1.540%	145,315	-8.518%
2025-06-30	8.6100	8.866700	8.4000	8.4400	-1.974%	168,187	-7.109%
2025-06-27	8.9600	9.320000	8.3400	8.6100	-3.258%	387,091	-8.943%
2025-06-26	8.9300	8.990000	8.6400	8.9000	+0.451%	211,449	-11.910%
2025-06-25	8.6900	9.178500	8.6600	8.8600	+3.626%	544,963	-11.512%
2025-06-24	8.9400	9.219900	8.1500	8.5500	-1.042%	1,572,050	-8.304%
2025-06-23	7.0800	9.148900	7.0500	8.6400	+31.108%	3,217,378	-9.259%
2025-06-20	6.1000	6.720000	6.0500	6.5900	+10.201%	685,978	+18.968%
2025-06-18	5.9000	6.190000	5.9000	5.9800	+1.701%	225,000	+31.104%
2025-06-17	6.2000	6.288600	5.8800	5.8800	-5.466%	107,071	+33.333%
2025-06-16	6.1600	6.340000	5.9900	6.2200	+0.647%	154,164	+26.045%
2025-06-13	6.1900	6.190000	5.9700	6.1800	+2.318%	210,558	+26.861%
2025-06-12	6.0400	6.165000	5.8950	6.0400	+0.332%	262,921	+29.801%
2025-06-11	6.3500	6.500000	5.5100	6.0200	-10.815%	1,027,558	+30.233%
2025-06-10	7.2000	7.200000	6.6135	6.7500	-2.315%	498,313	+16.148%
2025-06-09	7.0000	7.190000	6.8000	6.9100	-0.718%	252,577	+13.459%
2025-06-06	6.5800	7.000000	6.4200	6.9600	+7.823%	200,861	+12.644%
2025-06-05	6.3700	6.699900	6.3000	6.4550	+1.494%	160,920	+21.456%
2025-06-04	6.1200	6.497700	6.1200	6.3600	+4.262%	69,951	+23.270%
2025-06-03	5.9800	6.130000	5.8801	6.1000	+1.836%	74,357	+28.525%
2025-06-02	6.0800	6.110000	5.8800	5.9900	-1.318%	139,425	+30.885%
2025-05-30	6.2500	6.250000	6.0000	6.0700	-2.880%	71,050	+29.160%
2025-05-29	6.4300	6.461500	6.1720	6.2500	-1.730%	46,044	+25.440%
2025-05-28	6.5600	6.620000	6.3600	6.3600	-2.603%	81,662	+23.270%
2025-05-27	6.5500	6.610000	6.3300	6.5300	+0.616%	155,048	+20.061%
2025-05-23	6.3000	6.610000	6.2100	6.4900	+2.690%	128,117	+20.801%
2025-05-22	6.3500	6.490000	6.3000	6.3200	-1.711%	49,018	+24.051%
2025-05-21	6.5300	6.609900	6.3500	6.4300	-1.832%	90,700	+21.928%
2025-05-20	6.4800	6.730000	6.4800	6.5500	+0.769%	70,847	+19.695%
2025-05-19	6.6700	6.750000	6.4200	6.5000	-3.988%	175,313	+20.615%
2025-05-16	6.6500	6.880000	6.6500	6.7700	+0.744%	70,531	+15.805%
2025-05-15	6.9200	7.050400	6.6050	6.7200	-2.890%	77,231	+16.667%
2025-05-14	7.1500	7.165700	6.8400	6.9200	-2.809%	120,524	+13.295%
2025-05-13	7.0700	7.250000	7.0000	7.1200	+2.006%	130,304	+10.112%
2025-05-12	6.9400	7.065000	6.7000	6.9800	+5.598%	143,954	+12.321%
2025-05-09	6.6600	6.805000	6.6000	6.6100	-0.602%	46,554	+18.608%
2025-05-08	6.8000	6.979900	6.6500	6.6500	-1.042%	115,927	+17.895%
2025-05-07	6.6500	6.930000	6.6500	6.7200	+1.818%	99,864	+16.667%
2025-05-06	6.5500	6.797200	6.5000	6.6000	0.000%	70,240	+18.788%
2025-05-05	6.8000	6.900000	6.5850	6.6000	-3.650%	82,634	+18.788%
2025-05-02	6.6600	6.881500	6.4983	6.8500	+3.945%	126,368	+14.453%
2025-05-01	6.7100	6.790000	6.4650	6.5900	-1.788%	102,305	+18.968%
2025-04-30	6.2800	6.790000	6.2200	6.7100	+5.008%	198,146	+16.841%
2025-04-29	6.5400	6.540000	6.2800	6.3900	-3.035%	105,981	+22.692%
2025-04-28	6.5400	6.790000	6.4050	6.5900	+0.919%	172,815	+18.968%
2025-04-25	6.4800	6.680000	6.4100	6.5300	-0.305%	137,468	+20.061%
2025-04-24	6.7000	6.940000	6.1501	6.5500	-4.797%	363,022	+19.695%
2025-04-23	6.6000	7.450000	6.5000	6.8800	+26.471%	1,449,386	+13.953%
2025-04-22	5.3500	5.590000	5.1100	5.4400	+3.422%	357,157	+44.118%
2025-04-21	5.0200	5.330000	4.9000	5.2600	+4.781%	136,395	+49.049%
2025-04-17	4.8800	5.080000	4.7500	5.0200	+3.292%	62,200	+56.175%
2025-04-16	4.8800	4.990800	4.7500	4.8600	-0.410%	132,663	+61.317%
2025-04-15	4.8300	5.180000	4.8300	4.8800	+1.879%	102,322	+60.656%
2025-04-14	5.1300	5.228300	4.7600	4.7900	-6.078%	106,617	+63.674%
2025-04-11	4.9100	5.118065	4.7500	5.1000	+3.870%	97,900	+53.725%
2025-04-10	5.0900	5.319900	4.8000	4.9100	-3.536%	162,598	+59.674%
2025-04-09	4.5000	5.190000	4.4500	5.0900	+9.698%	255,730	+54.028%
2025-04-08	5.1100	5.120000	4.5000	4.6400	-3.934%	163,794	+68.966%
2025-04-07	4.6100	5.130000	4.5000	4.8300	-0.821%	125,993	+62.319%
2025-04-04	4.9400	5.100000	4.6950	4.8700	-6.526%	195,115	+60.986%
2025-04-03	5.5500	5.580000	5.1200	5.2100	-10.481%	215,200	+50.480%
2025-04-02	5.9000	6.100000	5.8100	5.8200	-2.513%	124,568	+34.708%
2025-04-01	6.0000	6.150000	5.8715	5.9700	-0.500%	84,390	+31.323%
2025-03-31	5.8000	6.170000	5.5900	6.0000	+1.868%	161,835	+30.667%
2025-03-28	6.1100	6.282700	5.7400	5.8900	-4.072%	127,821	+33.107%
2025-03-27	6.2500	6.346300	5.9700	6.1400	-1.445%	164,755	+27.687%
2025-03-26	6.3000	6.425000	6.1500	6.2300	-2.808%	221,384	+25.843%
2025-03-25	6.5900	6.830000	6.2100	6.4100	-3.898%	213,734	+22.309%
2025-03-24	7.0700	7.225000	6.5900	6.6700	-5.390%	295,189	+17.541%
2025-03-21	7.0100	7.130000	6.7200	7.0500	-1.122%	70,077	+11.206%
2025-03-20	7.7300	7.800000	7.1200	7.1300	-7.642%	144,789	+9.958%
2025-03-19	7.3800	7.800000	7.2500	7.7200	+5.898%	82,175	+1.554%
2025-03-18	7.1500	7.460000	6.8800	7.2900	+1.391%	130,829	+7.545%
2025-03-17	7.1500	7.190000	6.6065	7.1900	-0.553%	183,549	+9.040%
2025-03-14	7.0600	7.490000	7.0400	7.2300	+3.730%	170,145	+8.437%
2025-03-13	7.2400	7.460000	6.8000	6.9700	-2.925%	128,710	+12.482%
2025-03-12	6.9200	7.420000	6.8100	7.1800	+5.744%	144,891	+9.192%
2025-03-11	6.5700	6.990000	6.4032	6.7900	+2.105%	270,922	+15.464%
2025-03-10	6.6300	6.850000	6.3800	6.6500	+0.302%	296,362	+17.895%
2025-03-07	6.8500	7.070000	6.3800	6.6300	-3.634%	312,935	+18.250%
2025-03-06	7.2200	7.257400	6.7286	6.8800	-5.495%	153,463	+13.953%
2025-03-05	7.3000	7.890000	6.9100	7.2800	+1.111%	172,997	+7.692%
2025-03-04	6.9500	7.447300	6.7000	7.2000	-0.139%	329,556	+8.889%
2025-03-03	8.2100	8.350000	7.0800	7.2100	-10.546%	356,830	+8.738%
2025-02-28	8.1700	8.250000	7.6600	8.0600	-3.357%	389,348	-2.730%
2025-02-27	8.6500	8.730000	8.1600	8.3400	-3.023%	225,560	-5.995%
2025-02-26	8.7600	9.200000	8.4700	8.6000	-2.050%	247,125	-8.837%
2025-02-25	10.2100	10.354200	8.5600	8.7800	-13.668%	626,896	-10.706%
2025-02-24	10.0000	10.740000	9.4700	10.1700	+1.598%	601,131	-22.911%
2025-02-21	10.7300	11.100000	9.9200	10.0100	-6.273%	614,467	-21.678%
2025-02-20	10.9650	10.965000	9.4000	10.6800	+1.714%	728,168	-26.592%
2025-02-19	10.0000	10.820000	10.0000	10.5000	+7.034%	675,986	-25.333%
2025-02-18	9.7100	10.343500	9.5500	9.8100	+4.362%	648,192	-20.082%
2025-02-14	9.2800	9.670000	9.0300	9.4000	+2.397%	203,907	-16.596%
2025-02-13	9.0100	9.232000	8.9101	9.1800	+1.887%	151,646	-14.597%
2025-02-12	9.0000	9.080000	8.7200	9.0100	-1.422%	136,502	-12.986%
2025-02-11	9.5100	9.612000	9.0300	9.1400	-3.178%	169,820	-14.223%
2025-02-10	9.3200	9.660000	8.9200	9.4400	+1.179%	312,380	-16.949%
2025-02-07	8.7500	9.750000	8.6350	9.3300	+7.799%	410,423	-15.970%
2025-02-06	8.6400	9.000000	8.4300	8.6550	+0.874%	269,077	-9.417%
2025-02-05	9.5100	9.606400	8.0000	8.5800	-9.062%	741,889	-8.625%
2025-02-04	9.5100	10.125000	9.2000	9.4350	+0.159%	358,853	-16.905%
2025-02-03	9.1800	9.470000	8.2300	9.4200	+1.618%	443,602	-16.773%
2025-01-31	9.3500	9.530000	9.0101	9.2700	-0.215%	263,044	-15.426%
2025-01-30	8.6600	9.450000	8.6535	9.2900	+8.149%	349,895	-15.608%
2025-01-29	8.7000	8.820000	8.3900	8.5900	-1.264%	140,553	-8.731%
2025-01-28	8.8100	9.350000	8.3000	8.7000	-0.911%	345,501	-9.885%
2025-01-27	8.9700	9.115000	8.5100	8.7800	-3.304%	360,237	-10.706%
2025-01-24	8.6900	9.150000	8.0000	9.0800	+5.704%	548,679	-13.656%
2025-01-23	8.0100	8.630000	7.9300	8.5900	+7.644%	529,505	-8.731%
2025-01-22	8.0000	8.240000	7.7000	7.9800	+1.013%	227,930	-1.754%
2025-01-21	7.5000	8.250000	7.4900	7.9000	+5.756%	472,734	-0.759%
2025-01-17	7.6900	7.735000	7.3801	7.4700	-2.861%	127,000	+4.953%
2025-01-16	8.0900	8.249300	7.3885	7.6900	-3.634%	373,136	+1.951%
2025-01-15	8.1000	8.243000	7.7100	7.9800	-1.115%	497,207	-1.754%
2025-01-14	7.7600	8.180000	7.5900	8.0700	+3.728%	328,253	-2.850%
2025-01-13	6.9000	7.783300	6.8001	7.7800	+12.428%	410,482	+0.771%
2025-01-10	7.0000	7.280000	6.7570	6.9200	-1.774%	232,060	+13.295%
2025-01-08	7.2800	7.360000	6.5000	7.0450	-2.693%	220,207	+11.285%
2025-01-07	7.3500	7.490000	7.0800	7.2400	-0.138%	157,460	+8.287%
2025-01-06	7.7000	7.848000	7.0800	7.2500	-5.599%	341,057	+8.138%
2025-01-03	7.6900	7.830000	7.3200	7.6800	0.000%	235,135	+2.083%
2025-01-02	7.9100	7.910000	7.4200	7.6800	-3.275%	267,052	+2.083%
2024-12-31	8.4100	8.549900	7.8700	7.9400	-4.337%	306,535	-1.259%
2024-12-30	7.8300	8.305000	7.3200	8.3000	+6.547%	577,401	-5.542%
2024-12-27	7.5800	7.897200	7.3000	7.7900	+4.005%	274,464	+0.642%
2024-12-26	7.7000	7.940000	7.2800	7.4900	-0.795%	262,437	+4.673%
2024-12-24	7.9500	7.950000	7.4650	7.5500	-3.329%	143,803	+3.841%
2024-12-23	7.8700	7.930000	7.1300	7.8100	+2.763%	388,909	+0.384%
2024-12-20	7.6000	8.180000	7.4700	7.6000	+2.151%	1,061,301	+3.158%
2024-12-19	6.4400	7.460000	6.4350	7.4400	+17.165%	551,553	+5.376%
2024-12-18	7.2700	7.390000	6.3200	6.3500	-11.560%	522,242	+23.465%
2024-12-17	6.3000	7.290000	6.2000	7.1800	+13.968%	902,415	+9.192%
2024-12-16	6.1400	6.800000	6.1300	6.3000	+2.773%	656,869	+24.444%
2024-12-13	5.9500	6.450000	5.5500	6.1300	+3.373%	608,227	+27.896%
2024-12-12	6.1800	6.470000	5.8600	5.9300	-1.495%	940,302	+32.209%
2024-12-11	4.9600	6.160000	4.7000	6.0200	+42.317%	4,216,622	+30.233%
2024-12-10	4.1500	4.280000	4.0600	4.2300	+0.955%	618,278	+85.343%
2024-12-09	3.9700	4.205000	3.9700	4.1900	+5.542%	154,224	+87.112%
2024-12-06	3.9000	3.970000	3.8000	3.9700	+2.057%	53,301	+97.481%
2024-12-05	3.9000	3.900000	3.8700	3.8900	-1.018%	29,628	+101.542%
2024-12-04	3.8000	3.930000	3.7843	3.9300	+4.244%	54,807	+99.491%
2024-12-03	3.8900	3.890000	3.7500	3.7700	-2.584%	38,268	+107.958%
2024-12-02	3.8800	3.930000	3.8300	3.8700	-0.769%	46,573	+102.584%
2024-11-29	3.8700	3.900000	3.8600	3.9000	+1.299%	22,727	+101.026%
2024-11-27	3.8100	3.890000	3.8000	3.8500	0.000%	19,886	+103.636%
2024-11-26	3.8200	3.950000	3.8200	3.8500	-1.282%	32,540	+103.636%
2024-11-25	3.8400	3.920000	3.8100	3.9000	+1.828%	61,996	+101.026%
2024-11-22	3.8700	3.890000	3.8200	3.8300	-1.289%	43,402	+104.700%
2024-11-21	3.8000	3.880000	3.7800	3.8800	+2.105%	56,153	+102.062%
2024-11-20	3.8100	3.810000	3.7600	3.8000	0.000%	54,227	+106.316%
2024-11-19	3.8700	3.870000	3.7600	3.8000	-2.314%	35,122	+106.316%
2024-11-18	3.8500	3.905000	3.8000	3.8900	+1.434%	77,298	+101.542%
2024-11-15	3.6992	3.870000	3.6700	3.8350	+3.369%	53,582	+104.433%
2024-11-14	3.8000	3.810000	3.7000	3.7100	-3.133%	41,108	+111.321%
2024-11-13	3.7700	3.850000	3.7700	3.8300	+1.055%	43,566	+104.700%
2024-11-12	3.8000	3.800000	3.7500	3.7900	-0.785%	48,698	+106.860%
2024-11-11	3.6600	3.849600	3.6450	3.8200	+4.372%	78,567	+105.236%
2024-11-08	3.6200	3.721000	3.5400	3.6600	+1.105%	72,449	+114.208%
2024-11-07	3.6600	3.660000	3.6000	3.6200	-2.003%	20,232	+116.575%
2024-11-06	3.5700	3.730000	3.5600	3.6940	+3.473%	77,280	+112.236%
2024-11-05	3.5600	3.600000	3.5300	3.5700	-1.108%	74,259	+119.608%
2024-11-04	3.5500	3.610000	3.5300	3.6100	+1.234%	72,835	+117.175%
2024-11-01	3.5600	3.614600	3.5442	3.5660	-0.391%	47,278	+119.854%
2024-10-31	3.6000	3.600000	3.5500	3.5800	0.000%	15,451	+118.994%
2024-10-30	3.6300	3.630000	3.5800	3.5800	-1.380%	21,612	+118.994%
2024-10-29	3.5600	3.660000	3.5500	3.6301	-0.272%	105,512	+115.972%
2024-10-28	3.5210	3.640000	3.5200	3.6400	+2.535%	40,943	+115.385%
2024-10-25	3.4939	3.550100	3.4800	3.5500	+0.003%	90,275	+120.845%
2024-10-24	3.5700	3.570000	3.4800	3.5499	-0.507%	59,412	+120.851%
2024-10-23	3.6000	3.600000	3.5139	3.5680	-0.505%	32,933	+119.731%
2024-10-22	3.5500	3.590000	3.4700	3.5861	+0.733%	60,508	+118.622%
2024-10-21	3.5700	3.570000	3.5300	3.5600	0.000%	17,950	+120.225%
2024-10-18	3.5700	3.610000	3.5500	3.5600	-1.521%	43,313	+120.225%
2024-10-17	3.6200	3.620000	3.5300	3.6150	-0.138%	42,617	+116.874%
2024-10-16	3.6900	3.690000	3.5400	3.6200	-0.958%	80,321	+116.575%
2024-10-15	3.7200	3.720000	3.6500	3.6550	-2.533%	86,506	+114.501%
2024-10-14	3.7500	3.760000	3.7000	3.7500	+0.134%	31,775	+109.067%
2024-10-11	3.7700	3.770000	3.7100	3.7450	-0.926%	7,968	+109.346%
2024-10-10	3.8100	3.810000	3.7100	3.7800	+0.013%	46,021	+107.407%
2024-10-09	3.8500	3.850000	3.7600	3.7795	-1.576%	24,086	+107.435%
2024-10-08	3.7800	3.840000	3.7800	3.8400	+1.053%	18,606	+104.167%
2024-10-07	3.7900	3.860000	3.7452	3.8000	-3.064%	44,782	+106.316%
2024-10-04	3.8200	3.960000	3.7500	3.9201	+3.433%	43,214	+99.995%
2024-10-03	3.8600	3.860000	3.7260	3.7900	-1.813%	34,274	+106.860%
2024-10-02	3.9000	3.900000	3.8300	3.8600	-0.644%	24,846	+103.109%
2024-10-01	3.8700	3.900000	3.8200	3.8850	+0.648%	17,822	+101.802%
2024-09-30	4.0000	4.000000	3.8000	3.8600	-4.275%	187,994	+103.109%
2024-09-27	3.8449	4.039900	3.8300	4.0324	+4.464%	70,274	+94.425%
2024-09-26	3.8800	3.880000	3.7800	3.8601	-1.023%	84,566	+103.104%
2024-09-25	3.9763	3.976300	3.8700	3.9000	-2.256%	56,124	+101.026%
2024-09-24	4.0000	4.040000	3.8801	3.9900	-1.481%	42,907	+96.491%
2024-09-23	3.8700	4.100000	3.8304	4.0500	+4.113%	268,740	+93.580%
2024-09-20	3.8700	3.890000	3.7800	3.8900	+0.517%	81,100	+101.542%
2024-09-19	3.8000	3.880000	3.7300	3.8700	+2.111%	58,685	+102.584%
2024-09-18	3.7900	3.870000	3.7900	3.7900	+0.531%	79,207	+106.860%
2024-09-17	3.7500	3.855000	3.7100	3.7700	+1.072%	45,422	+107.958%
2024-09-16	3.9300	3.965000	3.7300	3.7300	-4.847%	48,126	+110.188%
2024-09-13	3.7000	4.040000	3.6000	3.9200	+2.887%	156,813	+100.000%
2024-09-12	3.7000	4.070000	3.7000	3.8100	+5.249%	299,951	+105.774%