Dark

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

At Close

Sep 15, 2026 3:59:40 PM EDT

4.09USD-2.153%(-0.09)94,799

4.04Bid 4.69Ask 0.65Spread

Pre-market

Sep 14, 2026 8:01:30 AM EDT

3.89USD-6.938%(-0.29)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

3.91USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	4.1000	4.240000	4.0500	4.0900	-2.153%	94,799	0.000%
2026-09-14	3.9500	4.180000	3.9300	4.1800	+6.633%	131,746	-2.153%
2026-09-11	3.9000	3.970000	3.8000	3.9200	+0.256%	74,269	+4.337%
2026-09-10	3.7600	3.980000	3.7500	3.9100	+0.514%	90,542	+4.604%
2026-09-09	3.6500	3.940000	3.6300	3.8900	-7.381%	289,189	+5.141%
2026-09-08	4.6500	4.700000	4.2000	4.2000	-8.096%	345,767	-2.619%
2026-09-04	4.4500	4.659700	4.4201	4.5700	+3.394%	85,028	-10.503%
2026-09-03	4.4600	4.560000	4.3700	4.4200	-0.226%	52,013	-7.466%
2026-09-02	4.2900	4.493400	4.2900	4.4300	+3.023%	37,038	-7.675%
2026-09-01	4.3200	4.389900	4.2600	4.3000	-1.149%	48,571	-4.884%
2026-08-31	4.3400	4.500000	4.2700	4.3500	+0.230%	152,185	-5.977%
2026-08-28	4.4000	4.486000	4.2700	4.3400	-2.472%	58,552	-5.760%
2026-08-27	4.3500	4.460000	4.3500	4.4500	+2.064%	61,567	-8.090%
2026-08-26	4.3400	4.600000	4.2900	4.3600	+0.461%	150,094	-6.193%
2026-08-25	4.2900	4.460000	4.2600	4.3400	+1.166%	128,993	-5.760%
2026-08-24	4.4500	4.495000	4.2548	4.2900	-5.298%	75,771	-4.662%
2026-08-21	4.6400	4.689900	4.4705	4.5300	-2.581%	76,325	-9.713%
2026-08-20	4.6400	4.689900	4.5500	4.6500	-0.641%	96,653	-12.043%
2026-08-19	4.7600	4.820000	4.6350	4.6800	-0.426%	116,988	-12.607%
2026-08-18	4.8600	4.939000	4.6900	4.7000	-4.472%	106,627	-12.979%
2026-08-17	4.7900	5.472700	4.6700	4.9200	+4.017%	219,310	-16.870%
2026-08-14	4.6300	4.850000	4.6300	4.7300	+0.853%	127,049	-13.531%
2026-08-13	4.6300	4.750000	4.5700	4.6900	+0.428%	65,960	-12.793%
2026-08-12	4.9400	4.980000	4.6700	4.6700	-3.413%	101,983	-12.420%
2026-08-11	4.9900	5.070000	4.8000	4.8350	-3.685%	81,910	-15.408%
2026-08-10	5.0000	5.200000	4.9700	5.0200	-1.181%	109,325	-18.526%
2026-08-07	5.1700	5.250000	5.0300	5.0800	-1.167%	56,702	-19.488%
2026-08-06	5.2700	5.287500	5.1100	5.1400	-2.652%	33,325	-20.428%
2026-08-05	5.4500	5.455000	5.1288	5.2800	+0.190%	86,985	-22.538%
2026-08-04	5.0700	5.380000	5.0000	5.2700	+4.771%	91,595	-22.391%
2026-08-03	5.0000	5.180000	4.8901	5.0300	+1.004%	61,014	-18.688%
2026-07-31	4.9800	5.050000	4.8000	4.9800	+0.606%	60,342	-17.871%
2026-07-30	4.8200	4.990000	4.7100	4.9500	+3.774%	69,944	-17.374%
2026-07-29	5.0100	5.140000	4.7600	4.7700	-5.357%	81,278	-14.256%
2026-07-28	5.3400	5.370000	4.8536	5.0400	-4.545%	153,773	-18.849%
2026-07-27	5.5500	5.755000	5.2300	5.2800	-4.865%	67,102	-22.538%
2026-07-24	5.4700	5.670000	5.4000	5.5500	+0.909%	80,790	-26.306%
2026-07-23	5.7300	5.800000	5.4300	5.5000	-4.348%	42,792	-25.636%
2026-07-22	5.6400	6.000000	5.6200	5.7500	+2.862%	101,413	-28.870%
2026-07-21	5.5300	5.650000	5.4000	5.5900	+2.007%	78,473	-26.834%
2026-07-20	5.2500	5.600000	5.2000	5.4800	+5.996%	72,898	-25.365%
2026-07-17	5.2500	5.330000	5.0000	5.1700	-2.453%	87,891	-20.890%
2026-07-16	5.4900	5.490000	5.2601	5.3000	-3.108%	63,230	-22.830%
2026-07-15	5.4700	5.770000	5.4100	5.4700	-1.085%	77,026	-25.229%
2026-07-14	5.3600	5.710000	5.3510	5.5300	+3.172%	97,281	-26.040%
2026-07-13	5.4500	5.680000	5.3600	5.3600	-1.651%	66,590	-23.694%
2026-07-10	5.1900	5.520000	5.1500	5.4500	+5.416%	95,460	-24.954%
2026-07-09	4.9000	5.295200	4.9000	5.1700	+6.818%	109,633	-20.890%
2026-07-08	4.8000	4.956500	4.7500	4.8400	+2.760%	77,955	-15.496%
2026-07-07	5.0000	5.105700	4.6700	4.7100	-4.073%	92,448	-13.163%
2026-07-06	4.7500	5.105000	4.7500	4.9100	+3.151%	98,128	-16.701%
2026-07-02	4.7300	4.896300	4.7200	4.7600	+0.847%	67,644	-14.076%
2026-07-01	4.7200	4.860000	4.7000	4.7200	0.000%	60,602	-13.347%
2026-06-30	4.8400	4.930000	4.6600	4.7200	-3.476%	111,606	-13.347%
2026-06-29	4.8000	4.990000	4.7900	4.8900	-2.004%	117,529	-16.360%
2026-06-26	4.8000	5.038000	4.7850	4.9900	+3.527%	71,389	-18.036%
2026-06-25	4.9100	5.020000	4.7900	4.8200	-1.633%	84,373	-15.145%
2026-06-24	4.9800	5.250000	4.8200	4.9000	-1.606%	85,090	-16.531%
2026-06-23	4.9800	5.120000	4.9300	4.9800	-1.969%	92,728	-17.871%
2026-06-22	5.2500	5.310000	5.0310	5.0800	-3.605%	85,024	-19.488%
2026-06-18	5.0600	5.280000	5.0400	5.2700	+4.980%	93,852	-22.391%
2026-06-17	5.1600	5.317300	5.0100	5.0200	-2.901%	103,596	-18.526%
2026-06-16	5.3900	5.420000	5.1600	5.1700	-4.259%	113,896	-20.890%
2026-06-15	5.3500	5.740000	5.3000	5.4000	+1.695%	227,075	-24.259%
2026-06-12	5.2100	5.560000	5.1601	5.3100	+0.951%	154,462	-22.976%
2026-06-11	5.0900	5.485000	4.8400	5.2600	-5.396%	292,764	-22.243%
2026-06-10	5.7200	5.950000	5.5100	5.5600	-5.763%	252,296	-26.439%
2026-06-09	6.0400	6.220000	5.6900	5.9000	-4.065%	138,922	-30.678%
2026-06-08	6.3100	6.375000	6.1000	6.1500	-0.806%	61,412	-33.496%
2026-06-05	6.8300	7.029900	6.1700	6.2000	-9.489%	149,979	-34.032%
2026-06-04	6.6900	7.000000	6.6900	6.8500	+1.331%	62,113	-40.292%
2026-06-03	6.7000	6.880000	6.6300	6.7600	+1.961%	97,869	-39.497%
2026-06-02	6.5700	6.870000	6.5500	6.6300	+2.473%	77,964	-38.311%
2026-06-01	6.6300	6.640000	6.4000	6.4700	-4.148%	127,415	-36.785%
2026-05-29	6.8800	6.960000	6.7500	6.7500	-2.315%	84,678	-39.407%
2026-05-28	6.9400	7.100000	6.8600	6.9100	-1.847%	94,844	-40.810%
2026-05-27	7.3300	7.440000	6.9400	7.0400	-4.218%	99,268	-41.903%
2026-05-26	7.0100	7.480000	7.0100	7.3500	+4.850%	109,106	-44.354%
2026-05-22	6.8900	7.090000	6.8900	7.0100	+1.009%	79,182	-41.655%
2026-05-21	7.0000	7.200000	6.8900	6.9400	-0.573%	86,423	-41.066%
2026-05-20	6.7100	7.200000	6.7100	6.9800	+4.024%	67,648	-41.404%
2026-05-19	6.8000	6.890000	6.6100	6.7100	0.000%	69,846	-39.046%
2026-05-18	6.6100	6.805900	6.5601	6.7100	+1.590%	83,524	-39.046%
2026-05-15	6.6900	6.880000	6.5000	6.6050	-3.997%	92,141	-38.077%
2026-05-14	6.7600	7.010000	6.7500	6.8800	+1.028%	93,421	-40.552%
2026-05-13	6.9800	7.010000	6.7600	6.8100	-2.991%	98,944	-39.941%
2026-05-12	7.1600	7.289400	6.7610	7.0200	-2.228%	113,510	-41.738%
2026-05-11	6.9000	7.399000	6.8800	7.1800	+4.665%	200,801	-43.036%
2026-05-08	6.7200	6.949900	6.5500	6.8600	+3.782%	154,400	-40.379%
2026-05-07	6.6200	6.890000	6.5300	6.6100	-0.151%	253,160	-38.124%
2026-05-06	6.4400	6.690000	6.2800	6.6200	+2.875%	138,506	-38.218%
2026-05-05	6.3500	6.580000	6.3200	6.4350	+1.020%	108,527	-36.441%
2026-05-04	6.5200	6.570000	6.2800	6.3700	-2.000%	92,440	-35.793%
2026-05-01	6.2100	6.500000	6.1600	6.5000	+4.670%	171,675	-37.077%
2026-04-30	6.2100	6.432900	6.1337	6.2100	-0.640%	147,299	-34.138%
2026-04-29	6.3300	6.330000	6.0101	6.2500	-0.636%	112,521	-34.560%
2026-04-28	6.4100	6.600000	6.1900	6.2900	-4.552%	137,805	-34.976%
2026-04-27	6.4200	6.760000	6.4200	6.5900	+2.648%	218,833	-37.936%
2026-04-24	6.2400	6.500000	6.1601	6.4200	+3.215%	158,570	-36.293%
2026-04-23	6.3100	6.380000	6.0900	6.2200	-1.270%	156,280	-34.244%
2026-04-22	6.1400	6.453000	6.1200	6.3000	+7.143%	150,289	-35.079%
2026-04-21	6.0900	6.370000	5.8200	5.8800	-3.289%	273,799	-30.442%
2026-04-20	6.3200	6.380000	6.0800	6.0800	-3.797%	233,486	-32.730%
2026-04-17	6.2500	6.459800	5.9100	6.3200	+1.526%	653,984	-35.285%
2026-04-16	7.0400	7.040000	6.1580	6.2250	-28.530%	1,160,258	-34.297%
2026-04-15	8.8000	8.920000	8.5300	8.7100	-0.457%	274,792	-53.042%
2026-04-14	8.3500	8.915000	8.3500	8.7500	+5.422%	139,276	-53.257%
2026-04-13	8.0500	8.489900	8.0004	8.3000	+3.106%	53,492	-50.723%
2026-04-10	8.1900	8.230000	7.9200	8.0500	-0.494%	64,504	-49.193%
2026-04-09	8.4100	8.500000	8.0000	8.0900	-2.647%	64,828	-49.444%
2026-04-08	8.4400	8.600000	8.2101	8.3100	+1.589%	72,868	-50.782%
2026-04-07	8.7300	8.780000	8.1800	8.1800	-8.193%	84,919	-50.000%
2026-04-06	8.7100	8.950000	8.5200	8.9100	+1.250%	69,982	-54.097%
2026-04-02	8.1700	9.010800	8.1500	8.8000	+6.796%	92,444	-53.523%
2026-04-01	8.3500	8.500000	8.0652	8.2400	-1.317%	56,272	-50.364%
2026-03-31	7.9000	8.620000	7.8600	8.3500	+9.580%	111,608	-51.018%
2026-03-30	8.8100	8.950000	7.6001	7.6200	-13.898%	261,755	-46.325%
2026-03-27	8.9600	9.010000	8.2500	8.8500	-1.228%	250,948	-53.785%
2026-03-26	8.5500	9.370000	8.5500	8.9600	+3.824%	145,148	-54.353%
2026-03-25	8.9000	9.000000	8.4100	8.6300	-2.815%	129,314	-52.607%
2026-03-24	8.3800	8.990000	8.3500	8.8800	+4.841%	120,702	-53.941%
2026-03-23	8.2400	8.770000	8.1300	8.4700	+2.542%	117,998	-51.712%
2026-03-20	8.3800	8.400000	8.0000	8.2600	-1.196%	131,040	-50.484%
2026-03-19	8.2800	8.580000	8.1500	8.3600	-1.065%	80,793	-51.077%
2026-03-18	8.9000	9.000000	8.1500	8.4500	-5.163%	179,812	-51.598%
2026-03-17	8.6500	9.200000	8.6000	8.9100	+3.725%	160,632	-54.097%
2026-03-16	8.0300	8.770000	7.9500	8.5900	+7.915%	216,020	-52.386%
2026-03-13	8.1100	8.300000	7.7500	7.9600	-2.689%	173,536	-48.618%
2026-03-12	8.2500	8.400000	8.0000	8.1800	-0.969%	163,836	-50.000%
2026-03-11	9.2000	9.330000	8.0100	8.2600	-4.839%	575,223	-50.484%
2026-03-10	8.0000	8.880000	7.8200	8.6800	+9.527%	577,146	-52.880%
2026-03-09	7.7800	8.190000	7.5847	7.9250	+1.733%	229,937	-48.391%
2026-03-06	7.6200	7.940000	7.5001	7.7900	0.000%	79,880	-47.497%
2026-03-05	7.9800	8.249900	7.7450	7.7900	-3.290%	45,671	-47.497%
2026-03-04	7.8000	8.299900	7.6300	8.0550	+3.005%	61,921	-49.224%
2026-03-03	7.9100	7.910000	7.5700	7.8200	-1.882%	65,528	-47.698%
2026-03-02	7.5000	7.990000	7.3400	7.9700	+4.731%	83,045	-48.683%
2026-02-27	7.9100	8.040000	7.4800	7.6100	-5.583%	156,739	-46.255%
2026-02-26	7.9000	8.070000	7.7400	8.0600	+2.025%	52,669	-49.256%
2026-02-25	7.6500	8.090000	7.6500	7.9000	+3.539%	79,651	-48.228%
2026-02-24	7.7500	7.830000	7.4100	7.6300	-1.548%	121,508	-46.396%
2026-02-23	7.8600	8.090000	7.7300	7.7500	-2.638%	131,162	-47.226%
2026-02-20	8.2200	8.400000	7.9500	7.9600	-3.865%	114,648	-48.618%
2026-02-19	8.5400	8.700000	8.2300	8.2800	-2.931%	127,640	-50.604%
2026-02-18	8.6800	8.708100	8.2200	8.5300	-2.179%	144,202	-52.052%
2026-02-17	8.5000	8.720000	8.2500	8.7200	+2.588%	190,827	-53.096%
2026-02-13	8.3700	8.940000	8.2500	8.5000	+1.311%	160,622	-51.882%
2026-02-12	8.5000	8.530000	8.0600	8.3900	-1.178%	132,008	-51.251%
2026-02-11	8.6300	8.680000	8.0100	8.4900	-1.736%	83,927	-51.826%
2026-02-10	8.3500	8.690000	8.1700	8.6400	+3.473%	111,618	-52.662%
2026-02-09	8.1800	8.500000	8.0001	8.3500	+2.203%	98,704	-51.018%
2026-02-06	7.9200	8.397300	7.9200	8.1700	+5.284%	94,049	-49.939%
2026-02-05	8.4400	8.640000	7.7000	7.7600	-10.289%	364,820	-47.294%
2026-02-04	8.9100	9.080000	8.5700	8.6500	-2.918%	108,283	-52.717%
2026-02-03	8.7000	8.990000	8.5200	8.9100	+2.532%	123,488	-54.097%
2026-02-02	8.5900	9.100000	8.3000	8.6900	-0.686%	185,887	-52.934%
2026-01-30	9.2200	9.340000	8.5600	8.7500	-6.267%	183,897	-53.257%
2026-01-29	9.2200	9.500000	8.9269	9.3350	+3.149%	144,519	-56.186%
2026-01-28	9.2000	9.550000	8.8400	9.0500	-0.440%	155,996	-54.807%
2026-01-27	8.7600	9.249900	8.7500	9.0900	+3.295%	164,461	-55.006%
2026-01-26	9.6700	9.670000	8.7200	8.8000	-8.997%	308,820	-53.523%
2026-01-23	9.6900	9.840000	9.2500	9.6700	+1.522%	192,221	-57.704%
2026-01-22	10.5700	10.720000	9.4300	9.5250	-9.286%	231,437	-57.060%
2026-01-21	10.5900	10.940000	10.3400	10.5000	-0.285%	153,565	-61.048%
2026-01-20	10.4700	10.820000	10.3400	10.5300	-1.220%	127,578	-61.159%
2026-01-16	10.8800	11.000000	10.5000	10.6600	-3.091%	117,183	-61.632%
2026-01-15	11.2500	11.389900	10.7001	11.0000	-2.048%	113,692	-62.818%
2026-01-14	10.8700	11.380000	10.5000	11.2300	+4.078%	175,526	-63.580%
2026-01-13	10.8500	10.925200	10.3350	10.7900	+1.410%	145,167	-62.095%
2026-01-12	10.1400	10.910000	9.9500	10.6400	+5.871%	388,252	-61.560%
2026-01-09	8.7000	10.140000	8.7000	10.0500	+15.650%	442,168	-59.303%
2026-01-08	8.1400	8.840000	8.0500	8.6900	+7.950%	240,363	-52.934%
2026-01-07	8.3100	8.340000	7.9000	8.0500	-3.593%	153,313	-49.193%
2026-01-06	8.8900	9.020000	8.1750	8.3500	-8.643%	320,055	-51.018%
2026-01-05	9.2700	9.380000	8.8800	9.1400	+1.556%	180,114	-55.252%
2026-01-02	8.8100	9.390000	8.7340	9.0000	+2.389%	260,365	-54.556%
2025-12-31	8.7100	8.969200	8.7000	8.7900	+0.803%	139,791	-53.470%
2025-12-30	8.9700	9.250000	8.6500	8.7200	-3.859%	176,776	-53.096%
2025-12-29	9.1000	9.245000	8.8701	9.0700	-1.733%	197,843	-54.906%
2025-12-26	9.0100	9.300000	8.7320	9.2300	+2.442%	118,304	-55.688%
2025-12-24	9.0700	9.450000	8.7200	9.0100	-1.422%	124,214	-54.606%
2025-12-23	8.6900	9.175000	8.5000	9.1400	+5.665%	221,863	-55.252%
2025-12-22	8.2400	8.840000	7.9665	8.6500	+9.632%	250,100	-52.717%
2025-12-19	7.7600	8.040000	7.7200	7.8900	+2.202%	114,778	-48.162%
2025-12-18	7.4700	8.060000	7.4700	7.7200	+3.347%	186,214	-47.021%
2025-12-17	8.0000	8.190000	7.4000	7.4700	-5.919%	279,254	-45.248%
2025-12-16	8.0300	8.200000	7.8800	7.9400	-1.854%	156,501	-48.489%
2025-12-15	8.6100	8.735500	8.0800	8.0900	-4.599%	263,690	-49.444%
2025-12-12	8.7200	8.999900	8.4500	8.4800	-2.752%	254,123	-51.769%
2025-12-11	8.0900	9.350000	8.0600	8.7200	+7.921%	349,377	-53.096%
2025-12-10	8.4700	8.630000	7.4700	8.0800	-24.060%	1,253,838	-49.381%
2025-12-09	10.5100	10.909900	10.2500	10.6400	+0.662%	420,021	-61.560%
2025-12-08	10.4300	10.740000	10.2400	10.5700	+3.223%	273,418	-61.306%
2025-12-05	10.2000	10.600000	10.1800	10.2400	+0.491%	150,872	-60.059%
2025-12-04	9.8300	10.360000	9.7001	10.1900	+3.662%	121,832	-59.863%
2025-12-03	9.5300	9.925000	9.3600	9.8300	+3.256%	162,488	-58.393%
2025-12-02	10.0000	10.000000	9.5200	9.5200	-4.225%	172,448	-57.038%
2025-12-01	9.9800	10.670000	9.6700	9.9400	+4.357%	335,355	-58.853%
2025-11-28	9.0100	9.570000	8.9000	9.5250	+7.264%	140,963	-57.060%
2025-11-26	8.7000	9.090000	8.6800	8.8800	+2.422%	153,632	-53.941%
2025-11-25	8.9600	9.015900	8.6100	8.6700	-4.725%	211,559	-52.826%
2025-11-24	9.0800	9.390000	9.0300	9.1000	+0.887%	194,736	-55.055%
2025-11-21	8.7700	9.180000	8.4900	9.0200	+1.462%	293,954	-54.656%
2025-11-20	9.6100	9.910000	8.8600	8.8900	-6.025%	228,564	-53.993%
2025-11-19	10.3200	10.400000	9.3600	9.4600	-9.300%	286,047	-56.765%
2025-11-18	10.6500	10.920000	10.1700	10.4300	-5.781%	245,883	-60.786%
2025-11-17	11.8200	11.890000	10.7601	11.0700	-6.897%	367,856	-63.053%
2025-11-14	12.0000	12.487100	11.5800	11.8900	-2.621%	270,414	-65.601%
2025-11-13	13.4700	13.593600	12.0700	12.2100	-9.756%	302,851	-66.503%
2025-11-12	14.4000	14.500000	13.4200	13.5300	-5.318%	229,951	-69.771%
2025-11-11	13.7000	14.290000	13.0900	14.2900	+4.003%	268,105	-71.379%
2025-11-10	13.8900	14.366000	13.4350	13.7400	+4.091%	330,415	-70.233%
2025-11-07	12.3000	13.310000	11.7500	13.2000	+5.939%	251,532	-69.015%
2025-11-06	13.2600	13.550000	12.2900	12.4600	-5.247%	265,760	-67.175%
2025-11-05	11.7900	13.350000	11.7800	13.1500	+13.264%	389,584	-68.897%
2025-11-04	11.4900	12.265000	11.3000	11.6100	-3.250%	229,741	-64.772%
2025-11-03	11.1000	12.129900	10.7600	12.0000	+8.992%	321,303	-65.917%
2025-10-31	10.6200	11.100000	10.2800	11.0100	+4.163%	297,582	-62.852%
2025-10-30	10.7300	10.901700	10.4500	10.5700	-1.857%	147,364	-61.306%
2025-10-29	10.4900	10.962300	10.3000	10.7700	+2.085%	210,305	-62.024%
2025-10-28	11.2300	11.450000	10.3705	10.5500	-4.869%	420,082	-61.232%
2025-10-27	10.9800	12.080000	10.9250	11.0900	+6.430%	918,135	-63.120%
2025-10-24	11.5000	11.530000	10.3200	10.4200	-8.516%	341,306	-60.749%
2025-10-23	10.7800	11.500000	10.7746	11.3900	+8.683%	602,946	-64.091%
2025-10-22	10.6100	11.149400	10.2250	10.4800	-0.475%	495,540	-60.973%
2025-10-21	10.8900	11.060000	10.3200	10.5300	-3.394%	372,256	-61.159%
2025-10-20	10.3500	10.900000	10.0300	10.9000	+9.328%	524,440	-62.477%
2025-10-17	9.3700	10.100000	9.3300	9.9700	+5.839%	209,585	-58.977%
2025-10-16	9.7300	9.870000	9.2500	9.4200	-4.559%	144,713	-56.582%
2025-10-15	10.4900	10.530000	9.6900	9.8700	-5.096%	143,924	-58.561%
2025-10-14	10.0700	10.490000	9.6000	10.4000	+2.362%	181,929	-60.673%
2025-10-13	9.7200	10.260000	9.5600	10.1600	+5.613%	198,880	-59.744%
2025-10-10	10.2200	10.340000	9.5500	9.6200	-4.658%	216,339	-57.484%
2025-10-09	10.1200	10.200000	9.5900	10.0900	0.000%	238,530	-59.465%
2025-10-08	9.7800	10.147600	9.5000	10.0900	+8.262%	438,644	-59.465%
2025-10-07	8.8800	9.369900	8.8100	9.3200	+7.870%	270,669	-56.116%
2025-10-06	8.5400	8.819900	8.3863	8.6400	+2.007%	130,384	-52.662%
2025-10-03	8.1900	8.540000	8.1500	8.4700	+3.672%	153,102	-51.712%
2025-10-02	8.4500	8.499600	8.1400	8.1700	-1.921%	156,809	-49.939%
2025-10-01	8.1000	8.440000	7.9700	8.3300	+2.967%	146,511	-50.900%
2025-09-30	8.0600	8.130000	7.9100	8.0900	+0.248%	113,688	-49.444%
2025-09-29	8.3600	8.529200	7.9500	8.0700	-3.584%	195,468	-49.318%
2025-09-26	8.5200	8.580000	8.2000	8.3700	-1.181%	105,869	-51.135%
2025-09-25	8.5200	8.716400	8.2500	8.4700	-1.167%	98,791	-51.712%
2025-09-24	8.7900	9.010000	8.5500	8.5700	-1.833%	190,593	-52.275%
2025-09-23	9.0100	9.150000	8.5275	8.7300	-1.578%	260,733	-53.150%
2025-09-22	8.3700	9.380000	8.3500	8.8700	+8.568%	467,248	-53.890%
2025-09-19	8.2800	8.340800	7.9000	8.1700	-1.209%	202,694	-49.939%
2025-09-18	8.1400	8.450000	8.1400	8.2700	+2.605%	172,868	-50.544%
2025-09-17	8.4000	8.630000	8.0300	8.0600	-4.389%	215,924	-49.256%
2025-09-16	8.6600	8.690000	8.3100	8.4300	-2.656%	119,038	-51.483%
2025-09-15	8.2600	8.730000	8.2600	8.6600	+5.739%	192,469	-52.771%
2025-09-12	8.4600	8.535000	8.0100	8.1900	-3.420%	170,142	-50.061%
2025-09-11	8.3100	8.620000	8.1300	8.4800	+3.794%	179,493	-51.769%
2025-09-10	9.3500	9.350000	8.0000	8.1700	-14.540%	705,677	-49.939%
2025-09-09	9.5000	9.869900	9.3300	9.5600	+0.844%	205,329	-57.218%
2025-09-08	9.5200	9.597600	9.1934	9.4800	+0.424%	153,197	-56.857%
2025-09-05	8.9300	9.488700	8.9200	9.4400	+4.079%	190,364	-56.674%
2025-09-04	9.5070	9.507000	8.8400	9.0700	-2.263%	216,059	-54.906%
2025-09-03	10.2100	10.210000	9.2000	9.2800	-9.596%	337,914	-55.927%
2025-09-02	10.1500	10.620000	10.0700	10.2650	+1.433%	199,313	-60.156%
2025-08-29	10.0000	10.310000	9.9400	10.1200	+2.637%	104,580	-59.585%
2025-08-28	10.2000	10.390800	9.8100	9.8600	-2.279%	153,492	-58.519%
2025-08-27	10.7400	10.780000	10.0200	10.0900	-5.965%	151,202	-59.465%
2025-08-26	10.5600	10.750000	10.2500	10.7300	+1.610%	137,555	-61.883%
2025-08-25	11.2000	11.200000	10.5300	10.5600	-5.461%	175,117	-61.269%
2025-08-22	10.9500	11.500000	10.8100	11.1700	+2.571%	324,243	-63.384%
2025-08-21	10.4800	11.082500	10.1750	10.8900	+4.061%	189,274	-62.443%
2025-08-20	10.3100	10.530000	10.0600	10.4650	+1.307%	200,737	-60.917%
2025-08-19	10.7800	10.870000	10.0100	10.3300	-1.619%	207,263	-60.407%
2025-08-18	9.6400	10.799900	9.6400	10.5000	+11.583%	378,492	-61.048%
2025-08-15	9.6200	9.680000	9.2701	9.4100	-2.890%	117,343	-56.536%
2025-08-14	10.1100	10.180000	9.6100	9.6900	-3.774%	73,319	-57.792%
2025-08-13	10.2200	10.250000	9.8900	10.0700	-1.468%	108,051	-59.384%
2025-08-12	9.5700	10.250000	9.5700	10.2200	+6.904%	166,079	-59.980%
2025-08-11	10.2500	10.276900	9.4700	9.5600	-6.090%	164,693	-57.218%
2025-08-08	9.8800	10.320000	9.7100	10.1800	+4.090%	187,396	-59.823%
2025-08-07	10.3500	10.400000	9.5600	9.7800	-4.399%	156,943	-58.180%
2025-08-06	10.0600	10.320000	9.9300	10.2300	+1.994%	191,816	-60.020%
2025-08-05	9.7500	10.050000	9.4000	10.0300	+2.872%	190,404	-59.222%
2025-08-04	9.0500	9.800000	9.0012	9.7500	+9.060%	208,870	-58.051%
2025-08-01	9.2900	9.370000	8.8300	8.9400	-5.397%	228,138	-54.251%
2025-07-31	9.6300	9.795000	9.2711	9.4500	-1.869%	216,260	-56.720%
2025-07-30	9.8500	10.095000	9.5000	9.6300	-1.433%	244,243	-57.529%
2025-07-29	10.0000	10.120000	9.5506	9.7700	+0.722%	428,786	-58.137%
2025-07-28	9.1500	9.820000	9.0200	9.7000	+10.731%	843,159	-57.835%
2025-07-25	7.9400	8.790000	7.9300	8.7600	+11.592%	401,523	-53.311%
2025-07-24	7.7800	7.940000	7.6866	7.8500	-0.127%	135,215	-47.898%
2025-07-23	7.6300	7.950000	7.6100	7.8600	+4.452%	122,312	-47.964%
2025-07-22	7.2500	7.614000	7.1200	7.5250	+3.508%	112,376	-45.648%
2025-07-21	7.4600	7.660000	7.2601	7.2700	-1.491%	61,199	-43.741%
2025-07-18	7.7200	7.720000	7.3800	7.3800	-2.895%	78,387	-44.580%
2025-07-17	7.3500	7.700000	7.3100	7.6000	+3.542%	179,114	-46.184%
2025-07-16	7.1500	7.434600	7.0886	7.3400	+2.657%	139,071	-44.278%
2025-07-15	7.6200	7.725000	7.1200	7.1500	-6.168%	117,776	-42.797%
2025-07-14	7.7500	7.780000	7.4400	7.6200	-2.308%	132,422	-46.325%
2025-07-11	8.1300	8.149900	7.6000	7.8000	-4.059%	248,951	-47.564%
2025-07-10	8.1800	8.220300	7.9000	8.1300	-0.368%	98,688	-49.692%
2025-07-09	8.3500	8.480000	8.0400	8.1600	-2.158%	140,913	-49.877%
2025-07-08	8.0400	8.470000	8.0400	8.3400	+4.642%	105,693	-50.959%
2025-07-07	8.0700	8.233900	7.8400	7.9700	-1.605%	131,251	-48.683%
2025-07-03	8.3100	8.470000	7.9000	8.1000	-3.110%	160,684	-49.506%
2025-07-02	8.6986	8.850000	8.2500	8.3600	-2.450%	186,162	-51.077%
2025-07-01	8.4400	8.769900	8.2500	8.5700	+1.540%	145,315	-52.275%
2025-06-30	8.6100	8.866700	8.4000	8.4400	-1.974%	168,187	-51.540%
2025-06-27	8.9600	9.320000	8.3400	8.6100	-3.258%	387,091	-52.497%
2025-06-26	8.9300	8.990000	8.6400	8.9000	+0.451%	211,449	-54.045%
2025-06-25	8.6900	9.178500	8.6600	8.8600	+3.626%	544,963	-53.837%
2025-06-24	8.9400	9.219900	8.1500	8.5500	-1.042%	1,572,050	-52.164%
2025-06-23	7.0800	9.148900	7.0500	8.6400	+31.108%	3,217,378	-52.662%
2025-06-20	6.1000	6.720000	6.0500	6.5900	+10.201%	685,978	-37.936%
2025-06-18	5.9000	6.190000	5.9000	5.9800	+1.701%	225,000	-31.605%
2025-06-17	6.2000	6.288600	5.8800	5.8800	-5.466%	107,071	-30.442%
2025-06-16	6.1600	6.340000	5.9900	6.2200	+0.647%	154,164	-34.244%
2025-06-13	6.1900	6.190000	5.9700	6.1800	+2.318%	210,558	-33.819%
2025-06-12	6.0400	6.165000	5.8950	6.0400	+0.332%	262,921	-32.285%
2025-06-11	6.3500	6.500000	5.5100	6.0200	-10.815%	1,027,558	-32.060%
2025-06-10	7.2000	7.200000	6.6135	6.7500	-2.315%	498,313	-39.407%
2025-06-09	7.0000	7.190000	6.8000	6.9100	-0.718%	252,577	-40.810%
2025-06-06	6.5800	7.000000	6.4200	6.9600	+7.823%	200,861	-41.236%
2025-06-05	6.3700	6.699900	6.3000	6.4550	+1.494%	160,920	-36.638%
2025-06-04	6.1200	6.497700	6.1200	6.3600	+4.262%	69,951	-35.692%
2025-06-03	5.9800	6.130000	5.8801	6.1000	+1.836%	74,357	-32.951%
2025-06-02	6.0800	6.110000	5.8800	5.9900	-1.318%	139,425	-31.720%
2025-05-30	6.2500	6.250000	6.0000	6.0700	-2.880%	71,050	-32.619%
2025-05-29	6.4300	6.461500	6.1720	6.2500	-1.730%	46,044	-34.560%
2025-05-28	6.5600	6.620000	6.3600	6.3600	-2.603%	81,662	-35.692%
2025-05-27	6.5500	6.610000	6.3300	6.5300	+0.616%	155,048	-37.366%
2025-05-23	6.3000	6.610000	6.2100	6.4900	+2.690%	128,117	-36.980%
2025-05-22	6.3500	6.490000	6.3000	6.3200	-1.711%	49,018	-35.285%
2025-05-21	6.5300	6.609900	6.3500	6.4300	-1.832%	90,700	-36.392%
2025-05-20	6.4800	6.730000	6.4800	6.5500	+0.769%	70,847	-37.557%
2025-05-19	6.6700	6.750000	6.4200	6.5000	-3.988%	175,313	-37.077%
2025-05-16	6.6500	6.880000	6.6500	6.7700	+0.744%	70,531	-39.586%
2025-05-15	6.9200	7.050400	6.6050	6.7200	-2.890%	77,231	-39.137%
2025-05-14	7.1500	7.165700	6.8400	6.9200	-2.809%	120,524	-40.896%
2025-05-13	7.0700	7.250000	7.0000	7.1200	+2.006%	130,304	-42.556%
2025-05-12	6.9400	7.065000	6.7000	6.9800	+5.598%	143,954	-41.404%
2025-05-09	6.6600	6.805000	6.6000	6.6100	-0.602%	46,554	-38.124%
2025-05-08	6.8000	6.979900	6.6500	6.6500	-1.042%	115,927	-38.496%
2025-05-07	6.6500	6.930000	6.6500	6.7200	+1.818%	99,864	-39.137%
2025-05-06	6.5500	6.797200	6.5000	6.6000	0.000%	70,240	-38.030%
2025-05-05	6.8000	6.900000	6.5850	6.6000	-3.650%	82,634	-38.030%
2025-05-02	6.6600	6.881500	6.4983	6.8500	+3.945%	126,368	-40.292%
2025-05-01	6.7100	6.790000	6.4650	6.5900	-1.788%	102,305	-37.936%
2025-04-30	6.2800	6.790000	6.2200	6.7100	+5.008%	198,146	-39.046%
2025-04-29	6.5400	6.540000	6.2800	6.3900	-3.035%	105,981	-35.994%
2025-04-28	6.5400	6.790000	6.4050	6.5900	+0.919%	172,815	-37.936%
2025-04-25	6.4800	6.680000	6.4100	6.5300	-0.305%	137,468	-37.366%
2025-04-24	6.7000	6.940000	6.1501	6.5500	-4.797%	363,022	-37.557%
2025-04-23	6.6000	7.450000	6.5000	6.8800	+26.471%	1,449,386	-40.552%
2025-04-22	5.3500	5.590000	5.1100	5.4400	+3.422%	357,157	-24.816%
2025-04-21	5.0200	5.330000	4.9000	5.2600	+4.781%	136,395	-22.243%
2025-04-17	4.8800	5.080000	4.7500	5.0200	+3.292%	62,200	-18.526%
2025-04-16	4.8800	4.990800	4.7500	4.8600	-0.410%	132,663	-15.844%
2025-04-15	4.8300	5.180000	4.8300	4.8800	+1.879%	102,322	-16.189%
2025-04-14	5.1300	5.228300	4.7600	4.7900	-6.078%	106,617	-14.614%
2025-04-11	4.9100	5.118065	4.7500	5.1000	+3.870%	97,900	-19.804%
2025-04-10	5.0900	5.319900	4.8000	4.9100	-3.536%	162,598	-16.701%
2025-04-09	4.5000	5.190000	4.4500	5.0900	+9.698%	255,730	-19.646%
2025-04-08	5.1100	5.120000	4.5000	4.6400	-3.934%	163,794	-11.853%
2025-04-07	4.6100	5.130000	4.5000	4.8300	-0.821%	125,993	-15.321%
2025-04-04	4.9400	5.100000	4.6950	4.8700	-6.526%	195,115	-16.016%
2025-04-03	5.5500	5.580000	5.1200	5.2100	-10.481%	215,200	-21.497%
2025-04-02	5.9000	6.100000	5.8100	5.8200	-2.513%	124,568	-29.725%
2025-04-01	6.0000	6.150000	5.8715	5.9700	-0.500%	84,390	-31.491%
2025-03-31	5.8000	6.170000	5.5900	6.0000	+1.868%	161,835	-31.833%
2025-03-28	6.1100	6.282700	5.7400	5.8900	-4.072%	127,821	-30.560%
2025-03-27	6.2500	6.346300	5.9700	6.1400	-1.445%	164,755	-33.388%
2025-03-26	6.3000	6.425000	6.1500	6.2300	-2.808%	221,384	-34.350%