Dark

MXL
MaxLinear, Inc. Common Stock
stock NASDAQ

At Close

Jul 23, 2026 3:59:55 PM EDT

91.17USD+5.035%(+4.37)6,953,045

78.99Bid 104.57Ask 25.58Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

85.10USD-1.959%(-1.70)50,449

After-hours

Jul 23, 2026 4:59:30 PM EDT

83.49USD-8.424%(-7.68)646,128

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	86.2400	94.4300	86.2400	91.1700	+5.035%	6,953,045	0.000%
2026-07-22	81.5700	91.8000	81.5700	86.8000	+0.860%	5,094,036	+5.035%
2026-07-21	80.4200	86.5800	79.7600	86.0600	+14.731%	3,519,992	+5.938%
2026-07-20	74.5600	78.2000	73.3800	75.0100	+4.413%	4,586,453	+21.544%
2026-07-17	70.9800	74.5400	67.5800	71.8400	-3.441%	4,845,188	+26.907%
2026-07-16	82.9400	84.8000	73.6600	74.4000	-16.254%	3,835,893	+22.540%
2026-07-15	95.3600	97.5000	84.4500	88.8400	-4.050%	2,698,158	+2.623%
2026-07-14	95.0000	98.4900	90.0100	92.5900	+3.684%	1,957,394	-1.534%
2026-07-13	86.6400	93.7800	82.5000	89.3000	-2.191%	2,409,970	+2.094%
2026-07-10	92.3096	94.7800	88.7600	91.3000	-4.697%	1,416,322	-0.142%
2026-07-09	90.6800	97.2500	90.2001	95.8000	+11.331%	2,789,005	-4.833%
2026-07-08	84.6000	86.4100	78.1000	86.0500	+0.268%	3,638,070	+5.950%
2026-07-07	89.9100	91.9900	84.5300	85.8200	-10.305%	2,933,556	+6.234%
2026-07-06	94.4700	104.3400	93.0000	95.6800	+2.749%	3,130,672	-4.714%
2026-07-02	113.3900	114.1800	90.4000	93.1200	-17.146%	4,944,609	-2.094%
2026-07-01	119.3400	120.5000	111.6000	112.3900	-12.216%	4,317,101	-18.881%
2026-06-30	109.2800	128.3000	103.5001	128.0300	+18.033%	6,302,235	-28.790%
2026-06-29	98.7460	108.6500	94.6400	108.4700	+12.288%	5,512,314	-15.949%
2026-06-26	90.1800	97.0000	87.1300	96.6000	+2.255%	8,189,715	-5.621%
2026-06-25	88.1200	97.5000	83.0100	94.4700	+11.154%	4,014,972	-3.493%
2026-06-24	89.2700	89.9900	82.2100	84.9900	-4.591%	2,243,885	+7.271%
2026-06-23	84.9200	92.7500	84.0500	89.0800	-7.632%	2,642,792	+2.346%
2026-06-22	92.4950	98.9899	89.6000	96.4400	+8.653%	3,522,350	-5.465%
2026-06-18	86.3300	89.1500	84.0500	88.7600	+7.108%	4,484,705	+2.715%
2026-06-17	87.3000	87.6199	82.0500	82.8700	-1.801%	2,161,226	+10.016%
2026-06-16	88.0000	94.8000	84.1850	84.3900	-4.923%	2,448,247	+8.034%
2026-06-15	89.8600	90.7500	86.5400	88.7600	+5.091%	2,617,615	+2.715%
2026-06-12	80.8000	86.1311	79.2900	84.4600	+4.156%	2,844,501	+7.945%
2026-06-11	73.8500	81.2900	73.2500	81.0900	+12.703%	3,045,532	+12.431%
2026-06-10	70.4200	76.0199	70.1936	71.9500	-0.909%	2,953,001	+26.713%
2026-06-09	81.5400	82.7600	67.7700	72.6100	-8.402%	5,850,124	+25.561%
2026-06-08	85.3900	85.9800	77.8909	79.2700	-2.039%	3,720,365	+15.012%
2026-06-05	91.4500	91.4900	79.2600	80.9200	-14.107%	4,498,597	+12.667%
2026-06-04	88.1300	97.7000	85.3800	94.2100	+3.086%	3,566,717	-3.227%
2026-06-03	90.5000	102.0000	90.0000	91.3900	+2.963%	5,511,857	-0.241%
2026-06-02	91.7100	95.5667	84.1600	88.7600	+2.934%	8,019,903	+2.715%
2026-06-01	92.2900	93.5100	85.2100	86.2300	-7.210%	5,077,999	+5.729%
2026-05-29	99.2350	99.8600	85.6400	92.9300	-4.941%	8,322,422	-1.894%
2026-05-28	101.6000	103.4700	93.6200	97.7600	-3.304%	3,874,930	-6.741%
2026-05-27	96.1200	101.2400	92.0700	101.1000	+5.181%	4,436,731	-9.822%
2026-05-26	106.2800	106.2800	90.2000	96.1200	-3.066%	7,589,735	-5.150%
2026-05-22	97.8560	99.4955	88.5000	99.1600	-0.512%	4,225,095	-8.058%
2026-05-21	95.8900	102.4591	94.0001	99.6700	+2.997%	3,042,889	-8.528%
2026-05-20	97.6100	99.4100	92.2600	96.7700	+2.013%	3,721,941	-5.787%
2026-05-19	84.7750	96.8800	82.5300	94.8600	+8.461%	4,892,655	-3.890%
2026-05-18	93.8450	94.8900	84.5200	87.4600	-5.285%	4,241,005	+4.242%
2026-05-15	82.8600	95.8500	80.2500	92.3400	+4.010%	6,185,475	-1.267%
2026-05-14	86.5000	95.7999	84.2000	88.7800	+1.197%	4,516,709	+2.692%
2026-05-13	100.2340	104.0000	87.1400	87.7300	-4.569%	5,752,026	+3.921%
2026-05-12	98.4850	99.9799	86.8000	91.9300	-10.110%	5,898,464	-0.827%
2026-05-11	101.3800	104.2700	96.2500	102.2700	+2.444%	4,909,476	-10.854%
2026-05-08	87.7400	101.3026	87.5500	99.8300	+21.197%	7,816,174	-8.675%
2026-05-07	80.5400	87.7000	80.0500	82.3700	+1.403%	5,558,371	+10.684%
2026-05-06	78.1850	83.0900	76.4000	81.2300	-0.551%	4,520,959	+12.237%
2026-05-05	80.0000	85.4344	79.7600	81.6800	+4.557%	4,001,528	+11.619%
2026-05-04	77.7400	83.8200	76.8901	78.1200	+1.218%	5,459,728	+16.705%
2026-05-01	69.4300	80.0600	68.2201	77.1800	+9.088%	8,019,909	+18.126%
2026-04-30	69.5150	73.0200	66.0420	70.7500	+4.784%	8,823,805	+28.862%
2026-04-29	54.7350	71.2800	54.4400	67.5200	+29.821%	17,380,047	+35.027%
2026-04-28	49.9100	56.0700	49.6000	52.0100	+0.697%	5,652,653	+75.293%
2026-04-27	60.9350	61.8900	50.4000	51.6500	-14.373%	11,659,373	+76.515%
2026-04-24	54.0000	63.5200	53.7000	60.3200	+76.117%	29,043,827	+51.144%
2026-04-23	33.6950	35.4500	32.9200	34.2500	+1.062%	5,099,383	+166.190%
2026-04-22	34.0000	35.2400	32.5200	33.8900	+0.564%	4,473,826	+169.017%
2026-04-21	33.5200	37.3699	32.5675	33.7000	+6.209%	9,103,904	+170.534%
2026-04-20	26.5000	33.1350	26.5000	31.7300	+20.784%	7,936,755	+187.331%
2026-04-17	23.9900	27.2500	23.7500	26.2700	+12.505%	4,186,390	+247.050%
2026-04-16	22.2050	23.4500	22.1300	23.3500	+6.088%	1,504,337	+290.450%
2026-04-15	21.4500	22.0700	21.2795	22.0100	+2.087%	1,112,566	+314.221%
2026-04-14	21.5000	21.6300	20.8700	21.5600	+1.173%	1,144,255	+322.866%
2026-04-13	20.6200	21.5800	20.6100	21.3100	+2.997%	1,317,330	+327.827%
2026-04-10	20.0750	21.0400	19.9500	20.6900	+4.284%	1,157,121	+340.648%
2026-04-09	19.2100	19.8600	19.1807	19.8400	+3.657%	916,029	+359.526%
2026-04-08	19.4500	19.7500	18.8800	19.1400	+3.965%	1,673,276	+376.332%
2026-04-07	18.2500	18.6100	17.9312	18.4100	-0.217%	898,332	+395.220%
2026-04-06	17.9100	18.4700	17.8050	18.4500	+2.614%	709,784	+394.146%
2026-04-02	16.9700	18.0200	16.9100	17.9800	+1.639%	619,142	+407.063%
2026-04-01	17.6000	18.0399	17.3700	17.6900	+1.725%	1,023,585	+415.376%
2026-03-31	16.4300	17.4800	16.2150	17.3900	+8.147%	1,430,995	+424.267%
2026-03-30	17.2600	17.3350	15.8550	16.0800	-5.412%	941,971	+466.978%
2026-03-27	16.8900	17.2500	16.7650	17.0000	-0.932%	720,702	+436.294%
2026-03-26	17.4800	17.7700	17.0900	17.1600	-3.596%	787,491	+431.294%
2026-03-25	18.0000	18.3200	17.7000	17.8000	+0.907%	846,634	+412.191%
2026-03-24	16.8900	17.9000	16.8900	17.6400	+2.917%	656,109	+416.837%
2026-03-23	17.0650	17.7600	16.8700	17.1400	+3.502%	876,926	+431.914%
2026-03-20	17.1400	17.1800	16.2400	16.5600	-3.158%	2,145,804	+450.543%
2026-03-19	16.1100	17.2100	15.8700	17.1000	+3.888%	1,048,492	+433.158%
2026-03-18	16.8500	16.9400	16.3800	16.4600	-2.082%	1,087,950	+453.888%
2026-03-17	17.4600	17.5360	16.7200	16.8100	-2.945%	1,229,343	+442.356%
2026-03-16	17.4000	17.7850	17.3200	17.3200	+2.546%	965,324	+426.386%
2026-03-13	16.7000	17.2000	16.6050	16.8900	+2.364%	1,141,912	+439.787%
2026-03-12	16.6350	16.6600	16.0900	16.5000	-2.367%	715,038	+452.545%
2026-03-11	16.2100	16.9300	16.1600	16.9000	+4.321%	889,944	+439.467%
2026-03-10	16.0100	16.8400	15.8800	16.2000	+1.631%	877,584	+462.778%
2026-03-09	15.4400	16.0300	14.7000	15.9400	+1.399%	1,048,432	+471.957%
2026-03-06	15.7700	16.3300	15.6000	15.7200	-4.088%	1,290,463	+479.962%
2026-03-05	16.9900	17.1400	16.0500	16.3900	-5.913%	1,074,136	+456.254%
2026-03-04	17.5700	17.8300	17.2300	17.4200	+0.752%	807,608	+423.364%
2026-03-03	17.1400	17.8700	16.8000	17.2900	-3.891%	1,828,224	+427.299%
2026-03-02	17.0000	18.0500	17.0000	17.9900	+3.213%	960,075	+406.782%
2026-02-27	17.6650	17.6650	17.2200	17.4300	-2.734%	1,506,849	+423.064%
2026-02-26	18.5300	18.7000	17.7700	17.9200	-3.863%	895,466	+408.761%
2026-02-25	18.4300	18.7700	18.0600	18.6400	+2.137%	1,888,748	+389.109%
2026-02-24	17.5300	18.5600	17.5300	18.2500	+1.728%	1,015,701	+399.562%
2026-02-23	18.0600	18.2778	17.4500	17.9400	-2.870%	968,520	+408.194%
2026-02-20	18.0300	18.6400	18.0300	18.4700	+1.261%	646,798	+393.611%
2026-02-19	18.2350	18.4700	17.9100	18.2400	-1.245%	926,454	+399.836%
2026-02-18	19.9000	19.9000	18.4100	18.4700	-6.811%	958,462	+393.611%
2026-02-17	19.1400	20.1500	18.5600	19.8200	+1.485%	975,233	+359.990%
2026-02-13	18.8300	19.7000	18.5000	19.5300	+3.498%	850,528	+366.820%
2026-02-12	19.7400	19.7804	18.2400	18.8700	-2.732%	1,164,775	+383.148%
2026-02-11	19.1900	19.6100	18.7225	19.4000	+2.863%	989,310	+369.948%
2026-02-10	19.1500	19.3350	18.7700	18.8600	-0.789%	731,614	+383.404%
2026-02-09	18.6800	19.1400	18.4000	19.0100	+1.549%	932,142	+379.590%
2026-02-06	17.5500	18.8200	17.4600	18.7200	+9.410%	1,514,897	+387.019%
2026-02-05	16.8900	17.5800	16.6200	17.1100	-0.696%	1,102,215	+432.846%
2026-02-04	16.7900	17.4671	16.6100	17.2300	+1.712%	1,397,014	+429.135%
2026-02-03	17.8700	18.2700	16.1100	16.9400	-3.968%	1,329,598	+438.194%
2026-02-02	17.0500	18.0900	16.9200	17.6400	+1.671%	1,554,673	+416.837%
2026-01-30	18.9500	19.2700	16.3850	17.3500	-9.964%	3,802,957	+425.476%
2026-01-29	19.1500	19.8000	17.8500	19.2700	+0.679%	1,964,470	+373.119%
2026-01-28	19.2400	19.6500	18.8500	19.1400	+1.592%	1,302,289	+376.332%
2026-01-27	18.5900	19.0700	18.5600	18.8400	+2.391%	746,711	+383.917%
2026-01-26	18.3800	18.6600	18.1300	18.4000	-0.054%	855,827	+395.489%
2026-01-23	19.3400	19.3400	18.2000	18.4100	-5.005%	843,263	+395.220%
2026-01-22	20.4800	20.5800	19.2400	19.3800	-2.906%	956,246	+370.433%
2026-01-21	19.6350	20.2400	19.3000	19.9600	+3.046%	1,229,520	+356.764%
2026-01-20	18.7100	19.6300	18.4020	19.3700	+0.363%	1,172,903	+370.676%
2026-01-16	19.5100	20.8200	19.2800	19.3000	+0.573%	1,544,666	+372.383%
2026-01-15	18.4800	19.3900	18.4350	19.1900	+6.139%	938,398	+375.091%
2026-01-14	18.1400	18.6600	17.9000	18.0800	-1.418%	1,009,434	+404.259%
2026-01-13	18.6100	19.1200	18.1850	18.3400	-0.434%	1,715,465	+397.110%
2026-01-12	18.7600	18.8850	18.1100	18.4200	-3.053%	1,060,622	+394.951%
2026-01-09	18.7800	19.1650	18.4200	19.0000	+2.316%	1,173,646	+379.842%
2026-01-08	18.4300	18.6075	18.0000	18.5700	-0.429%	736,277	+390.953%
2026-01-07	19.2500	19.2900	18.1900	18.6500	-4.701%	1,189,420	+388.847%
2026-01-06	18.2500	19.6150	18.1850	19.5700	+7.943%	1,234,141	+365.866%
2026-01-05	18.9000	19.1600	17.9500	18.1300	-2.053%	1,007,090	+402.868%
2026-01-02	17.8300	18.5300	17.7950	18.5100	+6.196%	765,051	+392.545%
2025-12-31	17.7500	17.8300	17.4050	17.4300	-1.525%	563,712	+423.064%
2025-12-30	17.6600	17.9000	17.6200	17.7000	+0.683%	543,426	+415.085%
2025-12-29	17.4900	17.7373	17.4400	17.5800	-0.846%	702,141	+418.601%
2025-12-26	17.5400	17.8550	17.3900	17.7300	+1.083%	579,769	+414.213%
2025-12-24	17.7600	17.7600	17.3600	17.5400	-0.848%	405,620	+419.783%
2025-12-23	17.9400	18.1800	17.6250	17.6900	-1.994%	740,092	+415.376%
2025-12-22	18.1000	18.4700	17.8300	18.0500	+2.382%	870,946	+405.097%
2025-12-19	17.3400	17.7050	17.3400	17.6300	+1.790%	1,705,847	+417.130%
2025-12-18	17.5400	17.7300	17.2150	17.3200	+2.002%	900,094	+426.386%
2025-12-17	17.2100	17.5000	16.5850	16.9800	-0.933%	1,319,000	+436.926%
2025-12-16	17.0800	17.3800	16.8700	17.1400	-0.349%	1,231,147	+431.914%
2025-12-15	17.8100	17.8200	17.1600	17.2000	-1.206%	1,707,686	+430.058%
2025-12-12	18.3500	18.4300	17.3300	17.4100	-6.247%	1,347,762	+423.665%
2025-12-11	19.3100	19.4300	18.3800	18.5700	-5.303%	1,582,948	+390.953%
2025-12-10	19.4500	19.6400	18.9150	19.6100	+0.823%	1,298,715	+364.916%
2025-12-09	19.3400	19.6300	19.0900	19.4500	-0.308%	1,058,309	+368.740%
2025-12-08	19.0500	19.6300	18.9700	19.5100	+3.666%	1,783,820	+367.299%
2025-12-05	18.4700	18.9100	18.3500	18.8200	+2.785%	1,518,411	+384.431%
2025-12-04	17.6700	18.6800	17.6250	18.3100	+2.119%	2,046,720	+397.925%
2025-12-03	16.6800	17.9800	16.5800	17.9300	+8.077%	1,830,889	+408.477%
2025-12-02	16.3800	16.7200	16.2100	16.5900	+3.172%	3,137,236	+449.548%
2025-12-01	15.2900	16.2400	15.1800	16.0800	+3.276%	1,729,328	+466.978%
2025-11-28	15.6300	15.8700	15.5400	15.5700	+0.842%	861,641	+485.549%
2025-11-26	15.5100	16.0000	15.3800	15.4400	-0.129%	1,894,646	+490.479%
2025-11-25	14.8800	15.5000	14.4300	15.4600	+4.530%	1,656,063	+489.715%
2025-11-24	14.4400	14.9700	14.2650	14.7900	+8.750%	1,549,222	+516.430%
2025-11-21	12.9000	13.8200	12.8700	13.6000	+4.215%	1,058,964	+570.368%
2025-11-20	13.8900	14.0950	12.9800	13.0500	-2.685%	803,006	+598.621%
2025-11-19	13.1100	13.8000	13.0150	13.4100	+2.366%	839,220	+579.866%
2025-11-18	13.0900	13.2700	12.7700	13.1000	-0.908%	888,467	+595.954%
2025-11-17	13.5800	13.8900	13.0500	13.2200	-4.892%	1,159,608	+589.637%
2025-11-14	13.3000	14.0800	13.3000	13.9000	+0.871%	813,792	+555.899%
2025-11-13	14.7600	14.8840	13.7300	13.7800	-7.392%	1,186,724	+561.611%
2025-11-12	15.0100	15.2800	14.7690	14.8800	+0.541%	700,312	+512.702%
2025-11-11	15.0000	15.0000	14.5250	14.8000	-2.246%	666,782	+516.014%
2025-11-10	15.2800	15.3500	14.9500	15.1400	+2.575%	788,912	+502.180%
2025-11-07	14.4700	14.8600	14.1900	14.7600	-0.405%	816,950	+517.683%
2025-11-06	15.2700	15.4800	14.6850	14.8200	-2.307%	808,878	+515.182%
2025-11-05	14.4500	15.3300	14.2000	15.1700	+5.936%	1,745,127	+500.989%
2025-11-04	15.1000	15.2700	14.2850	14.3200	-8.323%	1,382,917	+536.662%
2025-11-03	15.4200	15.7400	15.1900	15.6200	+3.102%	1,284,865	+483.675%
2025-10-31	15.3400	15.5796	15.1100	15.1500	-0.656%	1,166,637	+501.782%
2025-10-30	15.0600	15.5200	15.0300	15.2500	+0.263%	1,054,050	+497.836%
2025-10-29	15.7700	16.0000	15.1600	15.2100	-3.551%	1,475,907	+499.408%
2025-10-28	15.8900	16.0759	15.2250	15.7700	-1.004%	1,752,239	+478.123%
2025-10-27	16.0100	16.5700	15.7350	15.9300	+1.985%	2,529,267	+472.316%
2025-10-24	17.4700	17.4700	15.0550	15.6200	-10.845%	5,552,008	+483.675%
2025-10-23	16.6400	17.7800	16.6400	17.5200	+4.410%	2,031,074	+420.377%
2025-10-22	17.9800	18.4000	16.7700	16.7800	-5.889%	2,699,230	+443.325%
2025-10-21	17.5400	18.1180	17.3200	17.8300	+1.077%	2,207,470	+411.329%
2025-10-20	17.0500	17.7500	17.0500	17.6400	+3.948%	887,844	+416.837%
2025-10-17	17.1500	17.4700	16.8000	16.9700	-2.862%	946,239	+437.242%
2025-10-16	17.7700	17.8000	17.1650	17.4700	+0.402%	996,953	+421.866%
2025-10-15	17.3200	17.4800	16.6600	17.4000	+3.081%	1,691,356	+423.966%
2025-10-14	15.2200	17.8300	15.0700	16.8800	+7.107%	2,253,578	+440.107%
2025-10-13	15.2900	16.0850	14.9500	15.7600	+9.979%	1,079,999	+478.490%
2025-10-10	15.9500	16.0500	14.2450	14.3300	-10.213%	1,743,431	+536.218%
2025-10-09	16.1900	16.2845	15.6950	15.9600	-1.664%	554,267	+471.241%
2025-10-08	15.6400	16.3000	15.5800	16.2300	+4.105%	681,400	+461.738%
2025-10-07	16.7900	16.8500	15.3400	15.5900	-5.630%	1,200,386	+484.798%
2025-10-06	16.9500	17.0800	16.4600	16.5200	+0.426%	1,190,069	+451.877%
2025-10-03	16.4100	16.7200	16.3101	16.4500	+1.543%	875,500	+454.225%
2025-10-02	17.0000	17.1161	16.1600	16.2000	-0.978%	1,542,282	+462.778%
2025-10-01	15.9200	16.3800	15.6400	16.3600	+1.741%	1,171,238	+457.274%
2025-09-30	15.9100	16.1200	15.6000	16.0800	+0.815%	1,244,147	+466.978%
2025-09-29	16.3300	16.3700	15.8800	15.9500	-0.870%	826,081	+471.599%
2025-09-26	16.0500	16.2100	15.7600	16.0900	+0.815%	733,286	+466.625%
2025-09-25	15.8300	16.2900	15.4100	15.9600	-0.746%	805,851	+471.241%
2025-09-24	16.5800	16.5805	15.9800	16.0800	-2.722%	702,948	+466.978%
2025-09-23	17.1800	17.1800	16.3800	16.5300	-3.390%	898,422	+451.543%
2025-09-22	16.1900	17.1900	16.1700	17.1100	+5.683%	1,377,103	+432.846%
2025-09-19	16.6600	16.7000	16.1600	16.1900	-3.054%	1,514,770	+463.125%
2025-09-18	16.8800	16.9400	16.5300	16.7000	+3.342%	805,278	+445.928%
2025-09-17	16.0400	16.1900	15.6100	16.1600	-0.247%	1,160,842	+464.171%
2025-09-16	16.7300	16.7775	16.0000	16.2000	-2.410%	1,211,961	+462.778%
2025-09-15	15.7600	17.0400	15.7500	16.6000	+5.397%	1,434,985	+449.217%
2025-09-12	16.1200	16.1300	15.6100	15.7500	-1.808%	1,034,639	+478.857%
2025-09-11	16.0000	16.1600	15.5100	16.0400	+1.648%	1,268,870	+468.392%
2025-09-10	16.1400	16.5000	15.7300	15.7800	-1.866%	770,627	+477.757%
2025-09-09	15.9100	16.5300	15.8600	16.0800	+1.387%	1,025,157	+466.978%
2025-09-08	15.8200	15.9300	15.5200	15.8600	+1.472%	1,434,467	+474.842%
2025-09-05	15.8100	16.0250	15.4000	15.6300	+0.514%	969,268	+483.301%
2025-09-04	15.0600	15.6200	15.0400	15.5500	+2.101%	1,212,378	+486.302%
2025-09-03	15.6300	15.8736	15.0400	15.2300	-2.497%	1,101,027	+498.621%
2025-09-02	15.1400	15.6650	15.0900	15.6200	-0.636%	1,131,295	+483.675%
2025-08-29	16.5000	16.5400	15.6400	15.7200	-6.205%	1,028,487	+479.962%
2025-08-28	16.7000	16.9852	16.4781	16.7600	+0.119%	1,975,559	+443.974%
2025-08-27	17.1350	17.1500	16.6800	16.7400	-2.787%	1,424,305	+444.624%
2025-08-26	16.6900	17.4300	16.5800	17.2200	+3.548%	2,857,838	+429.443%
2025-08-25	16.3300	17.0800	16.2540	16.6300	+1.713%	2,090,978	+448.226%
2025-08-22	15.2700	16.4350	15.0700	16.3500	+7.921%	2,273,318	+457.615%
2025-08-21	14.1300	15.1700	14.1300	15.1500	+6.167%	1,167,195	+501.782%
2025-08-20	14.3250	14.4800	13.9100	14.2700	-0.627%	1,745,694	+538.893%
2025-08-19	15.3900	15.3900	14.3100	14.3600	-6.874%	1,480,109	+534.889%
2025-08-18	15.3100	15.4650	15.2050	15.4200	+0.850%	764,278	+491.245%
2025-08-15	15.4900	15.4900	14.9800	15.2900	-1.609%	1,253,120	+496.272%
2025-08-14	15.6200	15.7300	15.2600	15.5400	-2.753%	706,400	+486.680%
2025-08-13	16.0900	16.2300	15.6300	15.9800	+0.063%	1,142,335	+470.526%
2025-08-12	15.2300	16.0950	15.1800	15.9700	+5.972%	1,285,403	+470.883%
2025-08-11	15.1300	15.3600	15.0000	15.0700	-0.397%	1,163,526	+504.977%
2025-08-08	15.3500	15.5400	15.0200	15.1300	-1.176%	1,810,025	+502.578%
2025-08-07	15.4000	15.4050	14.9800	15.3100	+0.724%	928,592	+495.493%
2025-08-06	15.0600	15.2700	14.8500	15.2000	+0.529%	1,335,813	+499.803%
2025-08-05	15.4100	15.4100	14.7153	15.1200	-0.852%	1,487,349	+502.976%
2025-08-04	15.3500	15.5300	14.9600	15.2500	+0.263%	2,350,568	+497.836%
2025-08-01	15.3000	15.6600	14.9600	15.2100	-3.856%	1,928,669	+499.408%
2025-07-31	16.8500	16.9800	15.6400	15.8200	-6.886%	1,619,676	+476.296%
2025-07-30	17.6700	17.6700	16.6400	16.9900	-1.849%	1,464,038	+436.610%
2025-07-29	16.9800	17.5650	16.5200	17.3100	+3.405%	2,198,660	+426.690%
2025-07-28	16.5600	16.7900	15.9750	16.7400	+2.323%	2,208,568	+444.624%
2025-07-25	17.3000	17.3100	15.9400	16.3600	-5.159%	2,784,021	+457.274%
2025-07-24	19.8000	20.0000	16.7100	17.2500	+12.598%	11,124,590	+428.522%
2025-07-23	15.3100	15.6800	15.1400	15.3200	-0.777%	2,066,481	+495.104%
2025-07-22	15.8200	15.8200	14.8800	15.4400	-3.015%	1,549,297	+490.479%
2025-07-21	16.4600	16.6440	15.8000	15.9200	-1.728%	1,033,400	+472.676%
2025-07-18	16.0500	16.5000	15.9300	16.2000	+3.913%	1,348,135	+462.778%
2025-07-17	14.7100	16.0200	14.7100	15.5900	+6.927%	1,630,702	+484.798%
2025-07-16	14.3900	14.7000	14.0300	14.5800	+1.250%	955,031	+525.309%
2025-07-15	15.2200	15.3500	14.3950	14.4000	-3.743%	1,254,521	+533.125%
2025-07-14	14.9000	15.0700	14.2320	14.9600	+0.134%	641,639	+509.425%
2025-07-11	14.8600	15.1400	14.7600	14.9400	-1.256%	462,561	+510.241%
2025-07-10	15.0300	15.4000	14.7600	15.1300	+1.476%	753,890	+502.578%
2025-07-09	14.8400	15.2600	14.7750	14.9100	0.000%	1,054,135	+511.469%
2025-07-08	14.4700	14.9200	14.2600	14.9100	+4.120%	812,552	+511.469%
2025-07-07	14.5000	14.6100	14.2400	14.3200	-3.178%	752,995	+536.662%
2025-07-03	14.7300	14.9598	14.5800	14.7900	+1.510%	507,528	+516.430%
2025-07-02	14.1900	14.7100	14.1150	14.5700	+2.606%	720,117	+525.738%
2025-07-01	14.0500	14.3600	13.8600	14.2000	-0.070%	812,676	+542.042%
2025-06-30	14.2300	14.4400	14.1000	14.2100	+0.495%	800,387	+541.590%
2025-06-27	14.3700	14.3700	14.0000	14.1400	-1.257%	2,716,658	+544.767%
2025-06-26	13.7300	14.3850	13.5700	14.3200	+4.449%	1,006,477	+536.662%
2025-06-25	13.7500	13.7500	13.3200	13.7100	+0.809%	649,560	+564.989%
2025-06-24	13.3100	13.7500	13.2485	13.6000	+3.896%	643,126	+570.368%
2025-06-23	13.0700	13.2800	12.7300	13.0900	-0.607%	694,676	+596.486%
2025-06-20	13.2700	13.3900	12.8700	13.1700	+0.458%	1,247,773	+592.255%
2025-06-18	12.8700	13.2200	12.8000	13.1100	+2.743%	1,329,072	+595.423%
2025-06-17	11.9900	12.7950	11.8600	12.7600	+5.367%	1,113,460	+614.498%
2025-06-16	11.9000	12.2800	11.7400	12.1100	+3.770%	622,059	+652.849%
2025-06-13	11.9900	12.2300	11.6300	11.6700	-5.429%	698,450	+681.234%
2025-06-12	12.2700	12.5250	12.2700	12.3400	-0.724%	570,065	+638.817%
2025-06-11	12.7500	12.8000	12.3000	12.4300	-1.114%	878,588	+633.467%
2025-06-10	12.7300	12.8350	12.5100	12.5700	-0.079%	833,364	+625.298%
2025-06-09	12.5000	12.8875	12.4100	12.5800	+2.443%	1,169,255	+624.722%
2025-06-06	12.2600	12.5400	12.1300	12.2800	+1.404%	849,952	+642.427%
2025-06-05	12.3500	12.5300	12.0400	12.1100	-0.778%	982,314	+652.849%
2025-06-04	12.2000	12.4500	12.0500	12.2050	+1.286%	846,064	+646.989%
2025-06-03	11.8600	12.3000	11.6650	12.0500	+2.728%	2,513,765	+656.598%
2025-06-02	11.4100	11.9550	11.2550	11.7300	+2.985%	1,270,215	+677.238%
2025-05-30	11.5200	11.5200	10.9600	11.3900	-2.483%	1,298,924	+700.439%
2025-05-29	11.8000	11.8300	11.5550	11.6800	+2.187%	1,022,514	+680.565%
2025-05-28	11.7300	11.8600	11.3300	11.4300	-4.030%	1,151,772	+697.638%
2025-05-27	12.0000	12.0000	11.5700	11.9100	+2.939%	856,160	+665.491%
2025-05-23	11.1900	11.5900	11.1650	11.5700	-0.857%	771,429	+687.986%
2025-05-22	11.5000	11.9900	11.4300	11.6700	+0.864%	728,219	+681.234%
2025-05-21	11.9200	12.1295	11.5300	11.5700	-4.143%	754,196	+687.986%
2025-05-20	11.9400	12.1500	11.7800	12.0700	+0.166%	910,845	+655.344%
2025-05-19	12.0100	12.2199	11.8400	12.0500	-3.057%	875,703	+656.598%
2025-05-16	12.6900	12.7610	12.2239	12.4300	-2.049%	817,701	+633.467%
2025-05-15	12.5700	12.7500	12.3600	12.6900	-0.782%	761,034	+618.440%
2025-05-14	12.9700	13.0079	12.5300	12.7900	-0.312%	895,122	+612.823%
2025-05-13	12.3700	13.0500	12.3700	12.8300	+4.820%	1,392,321	+610.600%
2025-05-12	12.2500	12.7700	12.2100	12.2400	+7.746%	1,459,694	+644.853%
2025-05-09	11.4300	11.5200	11.1100	11.3600	+1.248%	644,681	+702.553%
2025-05-08	11.2300	11.3700	10.8900	11.2200	+2.747%	963,121	+712.567%
2025-05-07	10.6800	10.9850	10.4100	10.9200	+3.311%	913,399	+734.890%
2025-05-06	10.1600	10.7450	10.1600	10.5700	-0.564%	1,120,405	+762.535%
2025-05-05	10.5300	10.7250	10.1900	10.6300	-0.561%	1,776,643	+757.667%
2025-05-02	10.3600	10.7450	10.2600	10.6900	+5.842%	1,402,107	+752.853%
2025-05-01	10.3000	10.3800	10.0700	10.1000	+1.101%	1,625,462	+802.673%
2025-04-30	9.7850	10.0500	9.5250	9.9900	-0.597%	1,249,422	+812.613%
2025-04-29	9.9300	10.2000	9.8900	10.0500	-0.985%	1,354,324	+807.164%
2025-04-28	10.0600	10.5000	9.7500	10.1500	+0.099%	1,610,849	+798.227%
2025-04-25	9.6300	10.2100	9.5437	10.1400	+5.023%	2,402,507	+799.112%
2025-04-24	10.0000	10.1300	9.0700	9.6550	-12.307%	4,482,402	+844.278%
2025-04-23	11.1000	11.7100	10.9600	11.0100	+5.764%	2,410,396	+728.065%
2025-04-22	10.1200	10.4200	10.0500	10.4100	+5.045%	1,532,169	+775.793%
2025-04-21	9.9000	9.9600	9.5394	9.9100	-3.033%	1,001,380	+819.980%
2025-04-17	9.9800	10.2597	9.9400	10.2200	+0.690%	880,122	+792.074%
2025-04-16	10.0000	10.3400	9.6800	10.1500	-2.685%	1,215,596	+798.227%
2025-04-15	9.8400	10.5699	9.7600	10.4300	+5.354%	1,013,497	+774.113%
2025-04-14	10.2300	10.4000	9.8000	9.9000	+0.610%	1,402,353	+820.909%
2025-04-11	9.8000	10.0100	9.4750	9.8400	-2.478%	1,493,173	+826.524%
2025-04-10	10.7500	10.7797	9.8750	10.0900	-10.311%	1,372,622	+803.568%
2025-04-09	9.2600	11.6200	9.1500	11.2500	+22.951%	1,904,949	+710.400%
2025-04-08	10.0100	10.2400	8.8109	9.1500	-3.379%	1,591,659	+896.393%
2025-04-07	8.6200	10.2800	8.3500	9.4700	+1.719%	2,334,947	+862.724%
2025-04-04	9.5300	9.8800	8.5800	9.3100	-8.815%	2,826,846	+879.270%
2025-04-03	11.2200	11.4155	10.1800	10.2100	-16.243%	2,414,637	+792.948%
2025-04-02	11.3300	12.3000	11.3100	12.1900	+4.635%	1,152,481	+647.908%
2025-04-01	10.7400	11.6900	10.5000	11.6500	+7.274%	1,853,875	+682.575%
2025-03-31	10.5700	10.8800	10.2100	10.8600	-1.183%	1,304,937	+739.503%
2025-03-28	11.7100	11.9100	10.8600	10.9900	-7.956%	1,534,259	+729.572%
2025-03-27	12.5500	12.7000	11.8400	11.9400	-6.279%	1,201,902	+663.568%
2025-03-26	13.0500	13.2750	12.6233	12.7400	-3.485%	707,037	+615.620%
2025-03-25	13.2700	13.4000	13.1100	13.2000	-0.901%	721,115	+590.682%
2025-03-24	13.0700	13.4999	13.0700	13.3200	+4.882%	854,012	+584.459%
2025-03-21	12.6100	12.8200	12.4000	12.7000	-2.082%	2,118,270	+617.874%
2025-03-20	12.7700	13.1500	12.6400	12.9700	-0.384%	795,157	+602.930%
2025-03-19	12.7900	13.3100	12.7200	13.0200	+1.481%	938,148	+600.230%
2025-03-18	13.0900	13.1770	12.6700	12.8300	-3.023%	777,924	+610.600%
2025-03-17	12.5500	13.3200	12.4500	13.2300	+4.338%	1,206,397	+589.116%
2025-03-14	12.8100	12.9300	12.5450	12.6800	+2.176%	1,277,161	+619.006%
2025-03-13	12.6800	12.7700	12.2400	12.4100	-2.052%	964,249	+634.649%
2025-03-12	12.4100	12.8600	12.2500	12.6700	+6.114%	1,246,574	+619.574%
2025-03-11	11.6800	12.1600	11.3850	11.9400	+2.051%	1,571,911	+663.568%
2025-03-10	12.2100	12.4799	11.5050	11.7000	-7.363%	1,586,374	+679.231%
2025-03-07	12.2750	12.8400	12.0100	12.6300	+3.102%	1,362,472	+621.853%
2025-03-06	12.6200	12.9900	12.1700	12.2500	-8.033%	2,079,901	+644.245%
2025-03-05	13.2800	13.5118	12.7400	13.3200	+0.452%	1,975,560	+584.459%
2025-03-04	13.5000	13.6600	12.8400	13.2600	-3.212%	4,700,531	+587.557%
2025-03-03	15.0400	15.0400	13.5500	13.7000	-6.229%	1,945,757	+565.474%
2025-02-28	14.4000	14.8350	13.9400	14.6100	+1.037%	2,787,306	+524.025%
2025-02-27	16.0300	16.1800	14.4400	14.4600	-7.010%	1,893,139	+530.498%
2025-02-26	14.4950	15.6500	14.4950	15.5500	+9.123%	3,845,071	+486.302%
2025-02-25	15.7400	15.7700	14.2500	14.2500	-9.524%	2,317,172	+539.789%
2025-02-24	16.6000	16.6900	15.4800	15.7500	-5.120%	2,055,162	+478.857%
2025-02-21	17.5100	17.6000	16.5600	16.6000	-3.432%	793,363	+449.217%
2025-02-20	17.0900	17.2250	16.8700	17.1900	+0.940%	863,675	+430.366%
2025-02-19	16.7900	17.4300	16.7900	17.0300	+1.188%	922,945	+435.349%
2025-02-18	16.3700	17.1000	16.3700	16.8300	+3.825%	869,827	+441.711%
2025-02-14	16.4200	16.4400	15.9500	16.2100	-1.339%	703,154	+462.431%
2025-02-13	15.8100	16.6800	15.7500	16.4300	+4.119%	1,269,947	+454.900%
2025-02-12	16.2100	16.3800	15.5900	15.7800	-5.225%	2,625,722	+477.757%
2025-02-11	16.3600	17.1300	16.2101	16.6500	+0.422%	1,115,298	+447.568%
2025-02-10	16.5400	17.1300	16.5000	16.5800	+0.729%	1,211,008	+449.879%
2025-02-07	17.9100	17.9100	16.1400	16.4600	-7.735%	2,599,442	+453.888%
2025-02-06	18.6900	18.6900	17.6900	17.8400	-5.308%	1,925,506	+411.043%
2025-02-05	18.4800	18.9200	17.5000	18.8400	+1.838%	1,580,158	+383.917%
2025-02-04	17.8600	18.8450	17.6750	18.5000	+3.816%	2,581,438	+392.811%
2025-02-03	17.0000	17.8500	16.8600	17.8200	-0.224%	2,906,043	+411.616%
2025-01-31	17.6800	18.2100	16.9100	17.8600	+2.232%	4,336,412	+410.470%