Dark

SGA
Saga Communications, Inc. Class A Common Stock (FL)
stock NASDAQ

At Close

Sep 30, 2026 2:42:52 PM EDT

8.38USD+1.147%(+0.10)743

8.14Bid 9.95Ask 1.81Spread

Pre-market

0.00USD-100.000%(-8.28)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	8.3800	8.3800	8.3800	8.3800	+1.208%	743	0.000%
2026-09-29	8.2756	8.3099	8.1900	8.2800	-0.361%	9,701	+1.208%
2026-09-28	8.6700	8.6700	8.2400	8.3100	-3.372%	26,559	+0.842%
2026-09-25	8.5600	8.6400	8.5101	8.6000	-0.116%	2,928	-2.558%
2026-09-24	8.7089	8.7500	8.5550	8.6100	-0.921%	12,200	-2.671%
2026-09-23	8.9600	8.9600	8.6800	8.6900	-5.027%	24,122	-3.567%
2026-09-22	9.1000	9.1500	9.0400	9.1500	+1.667%	12,920	-8.415%
2026-09-21	8.9500	9.0520	8.9300	9.0000	+1.237%	4,956	-6.889%
2026-09-18	9.1001	9.1400	8.8900	8.8900	-2.522%	34,113	-5.737%
2026-09-17	9.2400	9.2400	9.0400	9.1200	+1.899%	6,731	-8.114%
2026-09-16	9.1050	9.1050	8.9050	8.9500	-0.776%	6,195	-6.369%
2026-09-15	9.1000	9.1426	9.0001	9.0200	0.000%	1,530	-7.095%
2026-09-14	9.1426	9.1500	8.9101	9.0200	-1.205%	2,468	-7.095%
2026-09-11	9.0000	9.1300	8.8900	9.1300	+2.584%	6,686	-8.215%
2026-09-10	8.6600	8.9000	8.6600	8.9000	+2.181%	3,998	-5.843%
2026-09-09	8.9950	9.0000	8.7100	8.7100	-1.582%	5,207	-3.789%
2026-09-08	9.0800	9.1250	8.8100	8.8500	-3.595%	15,477	-5.311%
2026-09-04	9.1700	9.1800	9.1600	9.1800	-1.396%	2,860	-8.715%
2026-09-03	9.0350	9.5600	9.0050	9.3100	+3.330%	29,968	-9.989%
2026-09-02	8.9200	9.2700	8.7801	9.0100	+3.922%	39,803	-6.992%
2026-09-01	8.8100	8.9399	8.6000	8.6700	-1.589%	32,715	-3.345%
2026-08-31	8.8000	8.9279	8.5501	8.8100	-1.122%	41,461	-4.881%
2026-08-28	9.0000	9.0250	8.8200	8.9100	+0.112%	8,959	-5.948%
2026-08-27	9.0900	9.1250	8.8800	8.9000	-2.519%	12,491	-5.843%
2026-08-26	9.0100	9.1300	8.9200	9.1300	+0.884%	17,752	-8.215%
2026-08-25	9.0600	9.2450	9.0200	9.0500	-0.768%	11,846	-7.403%
2026-08-24	9.2700	9.4250	9.0700	9.1200	-0.328%	13,625	-8.114%
2026-08-21	9.4250	9.4250	9.0200	9.1500	-0.327%	13,879	-8.415%
2026-08-20	9.3500	9.4799	9.1600	9.1800	-2.548%	9,916	-8.715%
2026-08-19	9.5500	9.6900	9.4000	9.4200	+0.213%	11,424	-11.040%
2026-08-18	9.4000	9.5450	9.3100	9.4000	0.000%	10,901	-10.851%
2026-08-17	9.6250	9.7600	9.4000	9.4000	-3.689%	26,172	-10.851%
2026-08-14	9.9100	10.1000	9.5000	9.7600	+0.515%	54,062	-14.139%
2026-08-13	10.0000	10.0450	9.5000	9.7100	-4.335%	13,898	-13.697%
2026-08-12	9.7600	10.2000	9.7201	10.1500	+2.941%	6,984	-17.438%
2026-08-11	9.6300	9.8600	9.5100	9.8600	+2.176%	8,642	-15.010%
2026-08-10	9.7501	10.0400	9.5750	9.6500	-3.884%	13,125	-13.161%
2026-08-07	9.4200	10.1100	9.3200	10.0400	+5.352%	22,449	-16.534%
2026-08-06	9.3300	9.5800	9.1800	9.5300	+1.437%	7,687	-12.067%
2026-08-05	9.1500	9.3950	9.0300	9.3950	+1.568%	11,005	-10.804%
2026-08-04	9.4900	9.5400	9.1150	9.2500	-0.644%	6,554	-9.405%
2026-08-03	9.1500	9.3100	9.0350	9.3100	+4.022%	11,213	-9.989%
2026-07-31	8.9300	9.2000	8.7800	8.9500	-0.776%	6,948	-6.369%
2026-07-30	8.5100	9.1200	8.5100	9.0200	+4.640%	18,657	-7.095%
2026-07-29	8.7050	8.7550	8.6200	8.6200	-2.157%	5,111	-2.784%
2026-07-28	8.5750	8.8600	8.5301	8.8100	+3.283%	11,528	-4.881%
2026-07-27	8.5000	8.5800	8.5000	8.5300	-0.525%	7,904	-1.758%
2026-07-24	8.6950	8.8800	8.5300	8.5750	+1.001%	5,651	-2.274%
2026-07-23	8.4000	8.6900	8.3000	8.4900	-0.527%	16,703	-1.296%
2026-07-22	8.7700	8.8000	8.2800	8.5350	-2.790%	76,869	-1.816%
2026-07-21	8.8900	8.9300	8.7702	8.7800	-1.348%	10,180	-4.556%
2026-07-20	9.0000	9.0000	8.8900	8.9000	-1.766%	8,030	-5.843%
2026-07-17	9.1600	9.2351	8.9900	9.0600	-1.307%	11,947	-7.506%
2026-07-16	9.2300	9.3000	9.1800	9.1800	-0.917%	6,007	-8.715%
2026-07-15	9.0300	9.3600	8.9625	9.2650	+2.150%	11,282	-9.552%
2026-07-14	9.0500	9.1900	8.8800	9.0700	0.000%	7,118	-7.607%
2026-07-13	8.9700	9.2999	8.9100	9.0700	+0.666%	12,081	-7.607%
2026-07-10	9.0400	9.2500	8.9900	9.0100	-0.552%	13,309	-6.992%
2026-07-09	8.8600	9.1678	8.8500	9.0600	+1.684%	14,285	-7.506%
2026-07-08	8.9600	9.0333	8.8000	8.9100	-0.558%	10,284	-5.948%
2026-07-07	9.0300	9.1000	8.9000	8.9600	+0.674%	7,506	-6.473%
2026-07-06	9.1400	9.1900	8.9000	8.9000	-3.888%	8,344	-5.843%
2026-07-02	9.3900	9.4500	9.1100	9.2600	-0.430%	9,196	-9.503%
2026-07-01	8.9900	9.4499	8.8901	9.3000	+2.536%	15,776	-9.892%
2026-06-30	8.7600	9.1400	8.6900	9.0700	+3.776%	21,358	-7.607%
2026-06-29	8.7450	8.7650	8.7100	8.7400	+0.575%	4,278	-4.119%
2026-06-26	8.3800	8.6900	8.3800	8.6900	+3.084%	16,949	-3.567%
2026-06-25	8.3800	8.4730	8.3100	8.4300	0.000%	21,817	-0.593%
2026-06-24	8.3900	8.4300	8.3200	8.4300	+0.357%	10,648	-0.593%
2026-06-23	8.4350	8.5500	8.3100	8.4000	-0.709%	11,747	-0.238%
2026-06-22	8.6300	8.7928	8.2372	8.4600	-1.856%	38,291	-0.946%
2026-06-18	8.8100	8.8850	8.6200	8.6200	-3.092%	59,654	-2.784%
2026-06-17	8.8600	9.1038	8.8600	8.8950	-0.615%	11,157	-5.790%
2026-06-16	8.9100	9.0687	8.8760	8.9500	-0.556%	20,394	-6.369%
2026-06-15	9.1300	9.4000	9.0000	9.0000	-1.854%	26,365	-6.889%
2026-06-12	8.7700	9.4600	8.7700	9.1700	+3.733%	36,200	-8.615%
2026-06-11	8.7700	8.9577	8.7600	8.8400	-0.786%	51,852	-5.204%
2026-06-10	8.9500	9.0100	8.9000	8.9100	+0.225%	9,641	-5.948%
2026-06-09	8.9700	9.0150	8.8500	8.8900	-0.892%	25,640	-5.737%
2026-06-08	9.1000	9.2500	8.8300	8.9700	-0.884%	32,548	-6.577%
2026-06-05	9.1500	9.2350	9.0200	9.0500	-1.523%	21,703	-7.403%
2026-06-04	9.2400	9.3400	9.1900	9.1900	-1.606%	3,533	-8.814%
2026-06-03	9.3300	9.3500	9.1800	9.3400	-0.320%	11,795	-10.278%
2026-06-02	9.4300	9.4600	9.3000	9.3700	-0.636%	13,102	-10.566%
2026-06-01	9.4400	9.4900	9.2343	9.4300	-0.527%	16,059	-11.135%
2026-05-29	9.5100	9.6700	9.2201	9.4800	-1.558%	7,153	-11.603%
2026-05-28	9.4800	9.6300	9.3400	9.6300	+2.229%	6,320	-12.980%
2026-05-27	9.2100	9.4850	9.2100	9.4200	+1.838%	14,195	-11.040%
2026-05-26	9.5500	9.8400	9.2200	9.2500	-3.445%	30,737	-9.405%
2026-05-22	9.9000	10.0600	9.5300	9.5800	-5.242%	18,086	-12.526%
2026-05-21	10.1200	10.1789	10.0100	10.1100	+0.397%	8,753	-17.112%
2026-05-20	10.1050	10.1050	10.0000	10.0700	+0.801%	6,089	-16.783%
2026-05-19	10.0500	10.0800	9.9000	9.9900	-0.597%	9,815	-16.116%
2026-05-18	10.0500	10.2800	9.9500	10.0500	-0.593%	10,062	-16.617%
2026-05-15	10.1035	10.2700	10.0600	10.1100	-0.394%	5,294	-17.112%
2026-05-14	10.2101	10.2850	10.0500	10.1500	+1.297%	22,037	-17.438%
2026-05-13	10.1300	10.3299	9.9600	10.0200	-1.086%	26,297	-16.367%
2026-05-12	10.4700	10.4700	10.1300	10.1300	-1.267%	8,754	-17.275%
2026-05-11	10.7300	11.0500	10.2400	10.2600	-5.525%	47,118	-18.324%
2026-05-08	10.9600	10.9799	10.7500	10.8600	-1.093%	9,389	-22.836%
2026-05-07	11.0300	11.2000	10.8500	10.9800	-1.701%	21,332	-23.679%
2026-05-06	11.2700	11.4900	11.1700	11.1700	-0.446%	3,155	-24.978%
2026-05-05	11.1900	11.3000	11.1900	11.2200	-0.089%	2,182	-25.312%
2026-05-04	11.0200	11.7000	11.0200	11.2300	+1.998%	8,423	-25.378%
2026-05-01	11.2400	11.5000	10.9900	11.0100	-2.394%	26,293	-23.887%
2026-04-30	11.0200	11.2800	11.0050	11.2800	+2.452%	11,867	-25.709%
2026-04-29	11.2800	11.2900	11.0000	11.0100	0.000%	13,098	-23.887%
2026-04-28	11.0700	11.3349	11.0000	11.0100	+0.091%	47,144	-23.887%
2026-04-27	11.7500	11.7600	11.0000	11.0000	-6.502%	16,957	-23.818%
2026-04-24	11.5900	11.7650	11.5900	11.7650	+1.685%	647	-28.772%
2026-04-23	11.3500	11.7651	11.3500	11.5700	+0.696%	3,341	-27.571%
2026-04-22	11.3570	11.4900	11.2950	11.4900	-0.260%	5,972	-27.067%
2026-04-21	11.7500	11.7500	11.5200	11.5200	-1.201%	2,886	-27.257%
2026-04-20	11.6600	11.7950	11.6600	11.6600	-2.427%	2,767	-28.130%
2026-04-17	11.8900	11.9500	11.7800	11.9500	+0.168%	1,612	-29.874%
2026-04-16	11.6700	11.9300	11.6600	11.9300	+1.145%	1,220	-29.757%
2026-04-15	11.8300	11.8300	11.6550	11.7950	-1.544%	1,819	-28.953%
2026-04-14	11.6000	11.9800	11.6000	11.9800	+2.449%	3,559	-30.050%
2026-04-13	11.6936	11.6936	11.6936	11.6936	-0.733%	478	-28.337%
2026-04-10	11.7600	11.8600	11.7600	11.7800	+1.377%	1,840	-28.862%
2026-04-09	11.5895	11.6950	11.5895	11.6200	-1.525%	2,789	-27.883%
2026-04-08	11.6800	11.9900	11.6800	11.8000	+1.724%	6,891	-28.983%
2026-04-07	11.4400	11.7700	11.4000	11.6000	+1.399%	2,430	-27.759%
2026-04-06	11.7700	11.8979	11.4400	11.4400	-3.133%	6,323	-26.748%
2026-04-02	11.6200	11.9800	11.6200	11.8100	+0.639%	4,772	-29.043%
2026-04-01	11.6000	11.7350	11.6000	11.7350	+0.299%	1,382	-28.590%
2026-03-31	11.8100	11.8500	11.6750	11.7000	-0.931%	3,404	-28.376%
2026-03-30	11.9000	12.0800	11.8100	11.8100	-1.324%	5,129	-29.043%
2026-03-27	11.9700	12.0000	11.8800	11.9685	-0.262%	6,062	-29.983%
2026-03-26	12.0300	12.0450	11.9000	12.0000	-0.415%	4,638	-30.167%
2026-03-25	11.7701	12.0500	11.7701	12.0500	+0.753%	1,463	-30.456%
2026-03-24	11.4319	12.0000	11.4319	11.9600	-0.250%	14,296	-29.933%
2026-03-23	11.9900	11.9900	11.4200	11.9900	0.000%	12,444	-30.108%
2026-03-20	11.0900	11.9900	11.0900	11.9900	+7.149%	51,135	-30.108%
2026-03-19	11.0700	11.2125	11.0400	11.1900	0.000%	5,384	-25.112%
2026-03-18	11.0900	11.2000	11.0500	11.1900	+0.269%	5,656	-25.112%
2026-03-17	11.3000	11.3000	11.1600	11.1600	-1.239%	4,565	-24.910%
2026-03-16	11.2900	11.3900	11.2900	11.3000	-0.790%	1,293	-25.841%
2026-03-13	10.9700	11.3900	10.9000	11.3900	+2.705%	6,625	-26.427%
2026-03-12	11.0000	11.2050	10.9000	11.0900	+0.818%	16,707	-24.436%
2026-03-11	11.4000	11.4000	11.0000	11.0000	-3.339%	20,638	-23.818%
2026-03-10	11.3800	11.3800	11.3800	11.3800	+0.176%	1,095	-26.362%
2026-03-09	11.4900	11.4900	11.3100	11.3600	-1.131%	2,909	-26.232%
2026-03-06	11.5850	11.5850	11.3100	11.4900	+0.525%	4,256	-27.067%
2026-03-05	11.5300	11.5800	11.4300	11.4300	-1.125%	2,241	-26.684%
2026-03-04	11.5200	11.7900	11.4500	11.5600	0.000%	3,981	-27.509%
2026-03-03	11.6100	11.7060	11.5201	11.5600	-0.602%	7,537	-27.509%
2026-03-02	11.6500	11.8100	11.6100	11.6300	-0.937%	12,574	-27.945%
2026-02-27	11.6600	11.8000	11.6500	11.7400	-0.424%	4,815	-28.620%
2026-02-26	12.3900	12.3900	11.6100	11.7900	-7.457%	30,369	-28.923%
2026-02-25	12.0845	12.7600	12.0000	12.7400	+6.255%	40,314	-34.223%
2026-02-24	12.0000	12.0954	11.9300	11.9900	+1.011%	3,327	-30.108%
2026-02-23	11.9502	12.0000	11.8600	11.8700	-0.884%	4,645	-29.402%
2026-02-20	11.7300	12.0100	11.7300	11.9759	+2.096%	6,692	-30.026%
2026-02-19	11.4850	11.7499	11.4850	11.7300	+2.000%	8,657	-28.559%
2026-02-18	11.2850	11.5000	11.1901	11.5000	+2.679%	10,653	-27.130%
2026-02-17	11.1900	11.4000	11.1900	11.2000	+0.089%	8,310	-25.179%
2026-02-13	11.1500	11.2752	11.1000	11.1900	-0.356%	7,894	-25.112%
2026-02-12	11.2500	11.3200	11.1610	11.2300	-0.531%	9,268	-25.378%
2026-02-11	11.4800	11.5000	11.2000	11.2900	-0.616%	9,299	-25.775%
2026-02-10	11.3200	11.4600	11.2200	11.3600	-0.088%	10,523	-26.232%
2026-02-09	11.4600	11.5000	11.3700	11.3700	+0.442%	7,501	-26.297%
2026-02-06	11.2300	11.4500	11.2001	11.3200	-0.789%	16,650	-25.972%
2026-02-05	11.2821	11.4500	11.2821	11.4100	-0.523%	4,774	-26.556%
2026-02-04	11.3500	11.5000	11.3200	11.4700	+0.614%	3,966	-26.940%
2026-02-03	11.4500	11.4500	11.4000	11.4000	-0.350%	3,857	-26.491%
2026-02-02	11.4000	11.4800	11.3600	11.4400	+0.527%	7,027	-26.748%
2026-01-30	11.4800	11.4800	11.3700	11.3800	-0.957%	1,832	-26.362%
2026-01-29	11.5200	11.5200	11.1800	11.4900	+0.525%	6,227	-27.067%
2026-01-28	11.2800	11.4300	11.2800	11.4300	+2.511%	3,405	-26.684%
2026-01-27	11.3800	11.4900	11.1500	11.1500	-1.327%	6,885	-24.843%
2026-01-26	11.1900	11.4000	11.1750	11.3000	+0.803%	5,280	-25.841%
2026-01-23	11.3000	11.3040	11.0823	11.2100	-0.796%	2,873	-25.245%
2026-01-22	11.3600	11.4700	11.2000	11.3000	+0.355%	5,002	-25.841%
2026-01-21	11.3280	11.4150	11.2000	11.2600	+0.626%	2,917	-25.577%
2026-01-20	11.2700	11.2700	11.1500	11.1900	-1.061%	6,189	-25.112%
2026-01-16	11.5300	11.5500	11.3100	11.3100	-1.136%	3,073	-25.906%
2026-01-15	11.6150	11.6600	11.3262	11.4400	0.000%	5,694	-26.748%
2026-01-14	11.2800	11.5080	11.2500	11.4400	+2.509%	2,598	-26.748%
2026-01-13	11.3140	11.5900	11.1600	11.1600	-4.124%	7,286	-24.910%
2026-01-12	10.9400	11.9900	10.7500	11.6400	+5.244%	54,551	-28.007%
2026-01-09	11.1300	11.1300	10.9500	11.0600	-0.360%	3,001	-24.231%
2026-01-08	10.7200	11.1000	10.7200	11.1000	+3.545%	8,505	-24.505%
2026-01-07	11.3405	11.3850	10.6800	10.7200	-5.049%	83,772	-21.828%
2026-01-06	11.2900	11.4389	11.2900	11.2900	-0.878%	2,572	-25.775%
2026-01-05	11.5000	11.5900	11.3201	11.3900	-0.926%	5,979	-26.427%
2026-01-02	11.4000	11.5900	11.4000	11.4964	+0.407%	8,101	-27.108%
2025-12-31	11.4799	11.4799	11.3650	11.4498	+0.437%	1,921	-26.811%
2025-12-30	11.4400	11.5000	11.3900	11.4000	0.000%	17,324	-26.491%
2025-12-29	11.3682	11.4200	11.3001	11.4000	-0.350%	10,048	-26.491%
2025-12-26	11.4500	11.4500	11.2700	11.4400	+0.351%	6,475	-26.748%
2025-12-24	11.4400	11.4500	11.4000	11.4000	+0.441%	2,476	-26.491%
2025-12-23	11.4500	11.4500	11.3000	11.3500	+0.442%	13,380	-26.167%
2025-12-22	11.4200	11.4800	11.3000	11.3000	-0.441%	9,888	-25.841%
2025-12-19	11.4288	11.4500	11.3500	11.3500	0.000%	7,429	-26.167%
2025-12-18	11.3500	11.4483	11.3213	11.3500	-0.633%	18,897	-26.167%
2025-12-17	11.5600	11.6000	11.3500	11.4223	-0.676%	17,092	-26.635%
2025-12-16	11.4900	11.6999	11.4400	11.5000	+0.524%	15,267	-27.130%
2025-12-15	11.7500	11.7600	11.2710	11.4400	-2.222%	25,688	-26.748%
2025-12-12	11.8900	11.9500	11.5000	11.7000	-1.099%	190,418	-28.376%
2025-12-11	11.8300	11.9400	11.7100	11.8300	-0.755%	3,648	-29.163%
2025-12-10	11.6900	12.0000	11.6600	11.9200	+1.017%	9,438	-29.698%
2025-12-09	11.6800	11.8999	11.6800	11.8000	+2.165%	5,084	-28.983%
2025-12-08	11.5400	11.6881	11.5400	11.5500	+0.348%	6,529	-27.446%
2025-12-05	11.5400	11.7900	11.2700	11.5100	-1.074%	43,258	-27.194%
2025-12-04	11.6900	12.0000	11.5100	11.6350	-2.880%	14,419	-27.976%
2025-12-03	11.8100	11.9900	11.8000	11.9800	+0.927%	3,904	-30.050%
2025-12-02	11.8000	11.9899	11.8000	11.8700	-0.084%	5,750	-29.402%
2025-12-01	11.6900	11.9000	11.6900	11.8800	+0.678%	2,218	-29.461%
2025-11-28	11.8500	11.8590	11.7634	11.8000	+0.683%	6,710	-28.983%
2025-11-26	11.8651	12.0000	11.7045	11.7200	-2.170%	6,314	-28.498%
2025-11-25	11.3700	12.0700	11.3500	11.9800	+3.009%	30,072	-30.050%
2025-11-24	11.7400	11.9600	11.5111	11.6300	-3.325%	3,744	-27.945%
2025-11-21	12.1500	12.4600	12.0112	12.0300	-1.069%	24,306	-30.341%
2025-11-20	12.1000	12.1600	12.0000	12.1600	+1.165%	5,997	-31.086%
2025-11-19	12.0650	12.0999	12.0178	12.0200	+0.670%	5,043	-30.283%
2025-11-18	11.9600	11.9600	11.9400	11.9400	-0.334%	1,888	-29.816%
2025-11-17	12.0980	12.0980	11.8500	11.9800	-0.250%	9,002	-30.050%
2025-11-14	12.0900	12.1000	12.0000	12.0100	-1.396%	5,841	-30.225%
2025-11-13	12.1130	12.1800	12.0000	12.1800	+1.415%	2,351	-31.199%
2025-11-12	12.0101	12.1500	12.0100	12.0100	0.000%	9,601	-30.225%
2025-11-11	11.8550	12.2000	11.7701	12.0100	+0.502%	3,853	-30.225%
2025-11-10	12.1750	12.2000	11.6796	11.9500	-3.473%	17,967	-29.874%
2025-11-07	12.0800	12.3800	12.0500	12.3800	+2.230%	6,234	-32.310%
2025-11-06	12.1900	12.2850	11.9000	12.1100	-1.705%	21,252	-30.801%
2025-11-05	12.0000	12.4499	12.0000	12.3200	+2.667%	10,307	-31.981%
2025-11-04	12.1300	12.1424	11.8900	12.0000	-1.072%	7,527	-30.167%
2025-11-03	12.2500	12.5656	12.0569	12.1300	-0.980%	6,280	-30.915%
2025-10-31	12.4900	12.6511	12.2500	12.2500	+0.740%	2,087	-31.592%
2025-10-30	12.3200	12.3200	12.1500	12.1600	-2.564%	3,628	-31.086%
2025-10-29	12.3100	12.4800	12.2600	12.4800	+3.140%	1,845	-32.853%
2025-10-28	12.2300	12.2300	12.0500	12.1000	-1.224%	4,701	-30.744%
2025-10-27	12.4500	12.4500	12.2500	12.2500	-1.644%	7,042	-31.592%
2025-10-24	12.5100	12.6477	12.4000	12.4547	-0.754%	2,913	-32.716%
2025-10-23	12.5001	12.6900	12.5001	12.5493	+0.394%	1,592	-33.223%
2025-10-22	12.5550	12.6306	12.4801	12.5001	-2.723%	2,869	-32.961%
2025-10-21	12.9800	12.9900	12.4000	12.8500	+4.387%	9,944	-34.786%
2025-10-20	12.4200	12.5850	12.3000	12.3100	-0.232%	5,998	-31.925%
2025-10-17	12.3100	12.6509	12.3000	12.3386	-1.212%	4,719	-32.083%
2025-10-16	12.7250	12.8500	12.3800	12.4900	-2.422%	5,599	-32.906%
2025-10-15	12.5000	12.8000	12.3000	12.8000	+3.143%	22,627	-34.531%
2025-10-14	12.5100	12.6000	12.4000	12.4100	-1.508%	5,180	-32.474%
2025-10-13	12.5100	12.8150	12.5000	12.6000	+0.800%	9,915	-33.492%
2025-10-10	12.8640	12.8640	12.2500	12.5000	-1.536%	4,906	-32.960%
2025-10-09	12.6500	12.9700	12.6500	12.6950	+0.356%	3,873	-33.990%
2025-10-08	12.9500	13.0300	12.6201	12.6500	-2.241%	9,660	-33.755%
2025-10-07	12.8028	12.9400	12.8028	12.9400	-0.714%	683	-35.240%
2025-10-06	12.9600	13.1900	12.7100	13.0330	+0.408%	21,819	-35.702%
2025-10-03	12.8000	12.9800	12.6900	12.9800	+2.528%	2,216	-35.439%
2025-10-02	12.5000	13.0000	12.5000	12.6600	-2.615%	6,469	-33.807%
2025-10-01	12.5600	13.0000	12.2200	13.0000	+4.502%	14,035	-35.538%
2025-09-30	12.8759	12.8759	12.2200	12.4400	+0.935%	1,000	-32.637%
2025-09-29	12.3248	12.3248	12.3248	12.3248	-1.638%	804	-32.007%
2025-09-26	12.4077	12.5300	12.4000	12.5300	+2.453%	2,765	-33.121%
2025-09-25	12.3800	12.4200	12.1100	12.2300	-1.530%	6,244	-31.480%
2025-09-24	12.2500	12.4200	12.0800	12.4200	+0.976%	4,265	-32.528%
2025-09-23	12.3000	12.3420	12.3000	12.3000	+2.075%	1,318	-31.870%
2025-09-22	12.2500	12.3400	12.0500	12.0500	+0.250%	5,148	-30.456%
2025-09-19	12.4000	13.0000	12.0200	12.0200	-3.763%	16,927	-30.283%
2025-09-18	12.2625	12.6500	12.2300	12.4900	+2.126%	3,300	-32.906%
2025-09-17	12.3900	12.6200	12.2300	12.2300	-1.846%	8,331	-31.480%
2025-09-16	12.1600	12.4600	12.1600	12.4600	+3.574%	3,704	-32.745%
2025-09-15	11.8800	12.1900	11.8800	12.0300	+0.250%	7,755	-30.341%
2025-09-12	12.1600	12.1600	11.9500	12.0000	-0.332%	3,341	-30.167%
2025-09-11	12.0500	12.1700	11.9900	12.0400	+0.083%	3,969	-30.399%
2025-09-10	11.9997	12.1300	11.9810	12.0300	+0.083%	3,408	-30.341%
2025-09-09	11.9600	12.1400	11.9600	12.0200	-0.249%	4,469	-30.283%
2025-09-08	11.9900	12.1900	11.9100	12.0500	+1.261%	8,843	-30.456%
2025-09-05	12.0850	12.1700	11.9000	11.9000	-1.408%	6,742	-29.580%
2025-09-04	11.9350	12.1500	11.8900	12.0700	+2.288%	14,017	-30.572%
2025-09-03	11.8200	12.0118	11.8000	11.8000	-0.506%	17,271	-28.983%
2025-09-02	11.9900	12.0679	11.8600	11.8600	-1.167%	8,026	-29.342%
2025-08-29	12.0500	12.2000	11.9901	12.0000	-0.826%	15,853	-30.167%
2025-08-28	12.5000	12.5000	11.9900	12.1000	-2.419%	21,929	-30.744%
2025-08-27	12.3300	12.6700	12.3300	12.4000	-2.592%	17,021	-32.419%
2025-08-26	12.9400	13.1580	12.5909	12.7300	-3.997%	21,874	-34.171%
2025-08-25	13.3000	13.5000	13.0500	13.2600	-0.301%	42,157	-36.802%
2025-08-22	13.2500	13.4991	13.2450	13.3000	+0.758%	7,729	-36.992%
2025-08-21	13.2350	13.2350	13.2000	13.2000	-0.752%	1,334	-36.515%
2025-08-20	13.1900	13.4609	13.1900	13.3000	+1.916%	1,394	-36.992%
2025-08-19	13.3000	13.4124	13.0500	13.0500	-0.153%	2,858	-35.785%
2025-08-18	13.1900	13.3800	13.0501	13.0700	-2.825%	2,866	-35.884%
2025-08-15	13.2703	13.4623	13.0000	13.4500	-0.370%	2,745	-37.695%
2025-08-14	12.9500	13.5090	12.7700	13.5000	+4.167%	4,402	-37.926%
2025-08-13	12.9800	13.1877	12.7700	12.9600	+0.543%	3,535	-35.340%
2025-08-12	12.7940	13.0000	12.7700	12.8900	+0.703%	5,187	-34.988%
2025-08-11	12.7200	13.1899	12.7200	12.8000	-0.775%	4,640	-34.531%
2025-08-08	12.4000	12.9000	12.4000	12.9000	+1.176%	5,775	-35.039%
2025-08-07	12.2000	12.7500	12.2000	12.7500	+5.372%	19,042	-34.275%
2025-08-06	12.5320	12.8066	12.1000	12.1000	-3.816%	4,371	-30.744%
2025-08-05	12.9200	12.9200	12.2500	12.5800	-4.298%	7,742	-33.386%
2025-08-04	13.1450	13.1450	13.1450	13.1450	+2.896%	448	-36.250%
2025-08-01	12.5100	12.7950	12.5000	12.7750	+1.389%	2,605	-34.403%
2025-07-31	13.2180	13.3300	12.5200	12.6000	-3.448%	5,556	-33.492%
2025-07-30	13.3696	13.3999	13.0500	13.0500	0.000%	2,048	-35.785%
2025-07-29	13.1500	13.3750	13.0500	13.0500	+0.077%	1,110	-35.785%
2025-07-28	13.6500	13.6500	13.0400	13.0400	-3.764%	2,613	-35.736%
2025-07-25	13.5500	13.5500	13.2850	13.5500	+0.969%	4,964	-38.155%
2025-07-24	13.1000	13.8100	13.0665	13.4200	+1.207%	2,857	-37.556%
2025-07-23	13.2050	13.4900	13.1888	13.2600	+1.843%	3,068	-36.802%
2025-07-22	13.2500	13.6199	12.8500	13.0200	-1.364%	6,515	-35.637%
2025-07-21	13.0137	13.2105	12.6000	13.2000	-0.452%	10,383	-36.515%
2025-07-18	13.6300	13.6300	13.0800	13.2600	+0.303%	3,323	-36.802%
2025-07-17	13.0300	13.4413	13.0300	13.2200	+0.685%	4,643	-36.611%
2025-07-16	13.2900	13.9000	13.1300	13.1300	-1.500%	5,669	-36.177%
2025-07-15	13.6042	13.6042	13.3300	13.3300	-1.478%	2,604	-37.134%
2025-07-14	13.5000	13.8591	13.5000	13.5300	+0.820%	6,211	-38.064%
2025-07-11	13.6300	14.2100	13.4200	13.4200	-2.329%	9,177	-37.556%
2025-07-10	13.5000	13.7400	13.3300	13.7400	+2.385%	12,695	-39.010%
2025-07-09	13.1900	13.4300	13.1900	13.4200	+0.600%	4,182	-37.556%
2025-07-08	13.1500	13.5000	13.1500	13.3400	+0.528%	14,645	-37.181%
2025-07-07	13.3300	13.3300	13.0001	13.2700	+0.530%	12,618	-36.850%
2025-07-03	13.1200	13.3000	13.1200	13.2000	0.000%	19,833	-36.515%
2025-07-02	13.0000	13.3009	12.9950	13.2000	+1.538%	5,419	-36.515%
2025-07-01	12.8750	13.3800	12.7500	13.0000	0.000%	21,023	-35.538%
2025-06-30	12.7500	13.0000	12.6296	13.0000	+0.932%	5,285	-35.538%
2025-06-27	12.6100	13.3400	12.5000	12.8800	+1.020%	12,946	-34.938%
2025-06-26	12.3700	12.7500	12.3200	12.7500	+2.574%	5,820	-34.275%
2025-06-25	12.3000	14.2700	11.5000	12.4300	+0.081%	179,944	-32.582%
2025-06-24	12.3150	12.4300	12.2150	12.4200	+0.894%	2,881	-32.528%
2025-06-23	12.0000	12.3650	12.0000	12.3100	+1.484%	2,168	-31.925%
2025-06-20	12.3600	12.4173	12.0901	12.1300	-0.736%	4,926	-30.915%
2025-06-18	12.1343	12.3800	12.1343	12.2200	-0.650%	6,857	-31.424%
2025-06-17	12.4000	12.4000	12.3000	12.3000	+0.326%	2,844	-31.870%
2025-06-16	12.1833	12.4900	12.1833	12.2600	+1.490%	1,143	-31.648%
2025-06-13	12.5300	12.5300	12.0700	12.0800	-4.732%	3,195	-30.629%
2025-06-12	12.7200	12.7200	12.2034	12.6800	-0.314%	4,505	-33.912%
2025-06-11	12.5200	12.7200	12.5200	12.7200	+1.113%	2,115	-34.119%
2025-06-10	12.0300	12.8000	12.0300	12.5800	+4.312%	9,009	-33.386%
2025-06-09	11.5500	12.3750	11.3100	12.0600	-6.148%	12,430	-30.514%
2025-06-06	12.9700	12.9800	12.1199	12.8500	-2.946%	11,616	-34.786%
2025-06-05	12.5000	13.2401	12.4500	13.2400	+6.345%	26,598	-36.707%
2025-06-04	12.1600	12.4500	12.1600	12.4500	+2.469%	5,282	-32.691%
2025-06-03	12.2500	12.2786	12.1288	12.1500	-2.174%	2,674	-31.029%
2025-06-02	12.2500	12.4200	12.0800	12.4200	+1.388%	2,917	-32.528%
2025-05-30	12.2100	12.2500	12.1650	12.2500	-0.163%	2,692	-31.592%
2025-05-29	12.1400	12.2700	11.9900	12.2700	+2.335%	3,121	-31.703%
2025-05-28	12.3000	12.3000	11.8800	11.9900	-2.202%	5,513	-30.108%
2025-05-27	12.2900	12.2999	11.9000	12.2600	-0.236%	2,703	-31.648%
2025-05-23	12.2650	12.2890	11.7101	12.2890	-0.494%	11,950	-31.809%
2025-05-22	12.4526	12.4526	12.0401	12.3500	+1.646%	2,126	-32.146%
2025-05-21	12.3000	12.3000	12.1500	12.1500	+0.830%	1,761	-31.029%
2025-05-20	11.2600	12.4500	11.2000	12.0500	-4.213%	5,394	-30.456%
2025-05-19	12.4706	12.5800	12.4706	12.5800	+0.560%	1,428	-33.386%
2025-05-16	11.9700	12.6700	11.9700	12.5100	+2.541%	6,631	-33.014%
2025-05-15	11.9000	12.2000	11.5612	12.2000	+3.390%	3,921	-31.311%
2025-05-14	11.7900	12.0100	11.7710	11.8000	-1.420%	4,683	-28.983%
2025-05-13	11.3470	11.9700	11.3470	11.9700	+4.908%	10,532	-29.992%
2025-05-12	11.6500	11.7570	11.4100	11.4100	-3.059%	4,686	-26.556%
2025-05-09	11.6500	11.7700	11.6500	11.7700	+0.170%	773	-28.802%
2025-05-08	11.9650	11.9650	11.3365	11.7500	+1.997%	6,149	-28.681%
2025-05-07	11.4000	11.6300	11.4000	11.5200	+1.053%	1,404	-27.257%
2025-05-06	11.5150	11.5150	11.4000	11.4000	+0.441%	1,206	-26.491%
2025-05-05	11.6000	11.6300	11.3500	11.3500	-2.155%	4,526	-26.167%
2025-05-02	11.4300	11.6000	11.3500	11.6000	+2.203%	1,563	-27.759%
2025-05-01	11.3500	11.4000	11.3500	11.3500	0.000%	1,739	-26.167%
2025-04-30	11.4000	11.4379	11.1844	11.3500	-0.526%	2,986	-26.167%
2025-04-29	11.6000	11.6000	11.4000	11.4100	-1.638%	2,179	-26.556%
2025-04-28	11.5900	11.6000	11.4100	11.6000	+0.870%	2,948	-27.759%
2025-04-25	11.4019	11.5000	11.4000	11.5000	-1.541%	2,455	-27.130%
2025-04-24	11.6500	11.6800	11.6000	11.6800	+0.172%	3,851	-28.253%
2025-04-23	11.5604	11.6600	11.4600	11.6600	+1.923%	4,125	-28.130%
2025-04-22	11.4000	11.5400	11.4000	11.4400	+0.351%	1,812	-26.748%
2025-04-21	11.5400	11.7996	11.4000	11.4000	-0.262%	7,164	-26.491%
2025-04-17	11.2500	11.4300	11.2500	11.4300	+2.145%	1,809	-26.684%
2025-04-16	11.0500	11.3850	11.0500	11.1900	+1.175%	7,286	-25.112%
2025-04-15	11.1400	11.2400	11.0600	11.0600	-1.950%	3,511	-24.231%
2025-04-14	11.3500	11.3500	11.1700	11.2800	-0.617%	5,445	-25.709%
2025-04-11	11.5004	11.5004	11.3000	11.3500	-1.304%	1,364	-26.167%
2025-04-10	11.5000	11.6336	11.5000	11.5000	+0.087%	2,068	-27.130%