Dark

UONE
Urban One, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 22, 2025 3:57:30 PM EDT

1.65USD+2.484%(+0.04)5,134

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.61)0

After-hours

Aug 22, 2025 4:39:30 PM EDT

1.60USD-3.030%(-0.05)326

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	1.6550	1.6550	1.6000	1.6500	+2.484%	5,134	0.000%
2025-08-21	1.6100	1.6550	1.6100	1.6100	-0.617%	1,909	+2.484%
2025-08-20	1.6400	1.6400	1.5900	1.6200	-1.220%	2,715	+1.852%
2025-08-19	1.6300	1.6800	1.6100	1.6400	+1.235%	11,636	+0.610%
2025-08-18	1.6400	1.6700	1.6000	1.6200	-1.220%	15,783	+1.852%
2025-08-15	1.6600	1.7699	1.6362	1.6400	-1.205%	21,905	+0.610%
2025-08-14	1.6400	1.6823	1.6101	1.6600	+3.106%	6,358	-0.602%
2025-08-13	1.6700	1.7500	1.6100	1.6100	-4.167%	30,753	+2.484%
2025-08-12	1.6444	1.7000	1.6444	1.6800	+3.512%	11,226	-1.786%
2025-08-11	1.6100	1.6499	1.6100	1.6230	+0.185%	6,833	+1.664%
2025-08-08	1.6100	1.6492	1.6100	1.6200	0.000%	4,219	+1.852%
2025-08-07	1.6500	1.6500	1.6200	1.6200	-1.220%	10,581	+1.852%
2025-08-06	1.5900	1.6500	1.5900	1.6400	+3.145%	5,024	+0.610%
2025-08-05	1.5800	1.6800	1.5700	1.5900	-1.242%	18,254	+3.774%
2025-08-04	1.5700	1.6299	1.5400	1.6100	+3.871%	19,615	+2.484%
2025-08-01	1.5400	1.6000	1.5400	1.5500	-1.899%	10,704	+6.452%
2025-07-31	1.6500	1.6514	1.5800	1.5800	-5.389%	10,091	+4.430%
2025-07-30	1.7926	1.8000	1.6700	1.6700	-7.735%	28,476	-1.198%
2025-07-29	1.8541	1.8541	1.8100	1.8100	-1.630%	12,356	-8.840%
2025-07-28	1.8300	1.8584	1.7900	1.8400	+1.657%	44,474	-10.326%
2025-07-25	1.7900	1.8163	1.7900	1.8100	0.000%	17,033	-8.840%
2025-07-24	1.8260	1.8452	1.8100	1.8100	-2.162%	12,717	-8.840%
2025-07-23	1.8600	1.8700	1.8200	1.8500	+0.543%	25,656	-10.811%
2025-07-22	1.8400	1.8800	1.8400	1.8400	0.000%	51,989	-10.326%
2025-07-21	1.7900	1.8500	1.7800	1.8400	+2.793%	21,404	-10.326%
2025-07-18	1.8200	1.8427	1.7000	1.7900	-2.717%	31,557	-7.821%
2025-07-17	1.8324	1.8407	1.8200	1.8400	+2.793%	13,215	-10.326%
2025-07-16	1.7600	1.8499	1.7600	1.7900	+1.130%	12,960	-7.821%
2025-07-15	1.8037	1.8400	1.7500	1.7700	-3.279%	17,073	-6.780%
2025-07-14	1.7600	1.8650	1.7600	1.8300	+4.274%	19,247	-9.836%
2025-07-11	1.7500	1.8599	1.7400	1.7550	+0.286%	54,304	-5.983%
2025-07-10	1.6600	1.7592	1.6400	1.7500	+4.167%	21,652	-5.714%
2025-07-09	1.6100	1.7190	1.5400	1.6800	+1.818%	30,761	-1.786%
2025-07-08	1.5800	1.9000	1.5800	1.6500	+3.774%	259,810	0.000%
2025-07-07	1.6100	1.6192	1.5900	1.5900	-2.454%	12,170	+3.774%
2025-07-03	1.5900	1.6338	1.5900	1.6300	+2.516%	8,298	+1.227%
2025-07-02	1.5711	1.6300	1.5500	1.5900	0.000%	29,319	+3.774%
2025-07-01	1.5600	1.6555	1.5500	1.5900	-0.662%	30,780	+3.774%
2025-06-30	1.6200	1.6699	1.6001	1.6006	-1.198%	14,775	+3.086%
2025-06-27	1.4800	1.6200	1.4300	1.6200	+8.000%	45,566	+1.852%
2025-06-26	1.4700	1.5000	1.4400	1.5000	+1.351%	4,222	+10.000%
2025-06-25	1.4700	1.5200	1.4000	1.4800	0.000%	20,719	+11.486%
2025-06-24	1.5100	1.5300	1.4100	1.4800	-0.671%	28,639	+11.486%
2025-06-23	1.4200	1.4900	1.3700	1.4900	+2.759%	24,320	+10.738%
2025-06-20	1.5200	1.6049	1.4450	1.4500	-7.643%	68,507	+13.793%
2025-06-18	1.5010	1.6699	1.5010	1.5700	-4.848%	125,640	+5.096%
2025-06-17	1.6500	1.7100	1.5700	1.6500	-2.367%	80,588	0.000%
2025-06-16	1.5502	1.7800	1.5050	1.6900	+12.667%	166,532	-2.367%
2025-06-13	1.5700	1.5800	1.4500	1.5000	-7.407%	40,863	+10.000%
2025-06-12	1.6200	1.6540	1.6000	1.6200	-1.818%	12,172	+1.852%
2025-06-11	1.6759	1.7300	1.6100	1.6500	-1.786%	22,489	0.000%
2025-06-10	1.7400	1.7899	1.6217	1.6800	-5.085%	19,125	-1.786%
2025-06-09	1.6900	1.7700	1.5900	1.7700	+3.509%	31,809	-6.780%
2025-06-06	1.7650	1.7650	1.7100	1.7100	-0.581%	20,510	-3.509%
2025-06-05	1.7300	1.7661	1.7200	1.7200	+1.176%	12,383	-4.070%
2025-06-04	1.7450	1.7714	1.7000	1.7000	-1.163%	16,138	-2.941%
2025-06-03	1.7500	1.7900	1.7000	1.7200	-1.714%	18,423	-4.070%
2025-06-02	1.7400	1.7900	1.6900	1.7500	+1.744%	26,967	-5.714%
2025-05-30	1.7300	1.7610	1.6900	1.7200	-1.149%	6,631	-4.070%
2025-05-29	1.7500	1.7900	1.7350	1.7400	-1.136%	14,545	-5.172%
2025-05-28	1.6700	1.7900	1.6700	1.7600	+3.529%	16,029	-6.250%
2025-05-27	1.7500	1.7847	1.7000	1.7000	-2.857%	20,641	-2.941%
2025-05-23	1.7200	1.7500	1.7200	1.7500	+1.744%	6,143	-5.714%
2025-05-22	1.7044	1.7307	1.7044	1.7200	+1.775%	7,901	-4.070%
2025-05-21	1.6800	1.7300	1.6712	1.6900	0.000%	8,603	-2.367%
2025-05-20	1.7500	1.7600	1.6900	1.6900	-3.429%	30,811	-2.367%
2025-05-19	1.7000	1.7500	1.6750	1.7500	+1.744%	21,518	-5.714%
2025-05-16	1.8000	1.8000	1.7200	1.7200	+1.176%	16,811	-4.070%
2025-05-15	1.6900	1.8000	1.6700	1.7000	+2.410%	28,807	-2.941%
2025-05-14	1.6800	1.6900	1.6000	1.6600	+1.220%	9,606	-0.602%
2025-05-13	1.6700	1.8200	1.6000	1.6400	-2.381%	31,498	+0.610%
2025-05-12	1.5900	1.7200	1.5900	1.6800	+2.420%	24,836	-1.786%
2025-05-09	1.5600	1.6600	1.4600	1.6403	+5.486%	23,630	+0.591%
2025-05-08	1.4800	1.5899	1.4800	1.5550	+3.667%	11,103	+6.109%
2025-05-07	1.4900	1.7000	1.3800	1.5000	-0.662%	247,691	+10.000%
2025-05-06	1.6200	1.6200	1.5050	1.5100	0.000%	39,579	+9.272%
2025-05-05	1.5700	1.6200	1.5100	1.5100	-4.732%	18,158	+9.272%
2025-05-02	1.5550	1.5943	1.5500	1.5850	+0.955%	10,511	+4.101%
2025-05-01	1.5100	1.5700	1.5100	1.5700	+4.667%	6,960	+5.096%
2025-04-30	1.5000	1.5393	1.4600	1.5000	0.000%	9,204	+10.000%
2025-04-29	1.5600	1.5600	1.4900	1.5000	-5.063%	17,657	+10.000%
2025-04-28	1.3900	1.6400	1.3900	1.5800	+12.857%	39,598	+4.430%
2025-04-25	1.3400	1.4206	1.3400	1.4000	0.000%	12,799	+17.857%
2025-04-24	1.3700	1.4200	1.3243	1.4000	+3.704%	23,764	+17.857%
2025-04-23	1.3475	1.3500	1.3400	1.3500	+0.746%	5,738	+22.222%
2025-04-22	1.3400	1.3600	1.3301	1.3400	+2.290%	11,207	+23.134%
2025-04-21	1.3300	1.3700	1.3100	1.3100	-2.963%	8,389	+25.954%
2025-04-17	1.3200	1.3900	1.3000	1.3500	+3.846%	23,680	+22.222%
2025-04-16	1.3500	1.3600	1.3000	1.3000	-5.797%	12,967	+26.923%
2025-04-15	1.3500	1.4100	1.3400	1.3800	+2.602%	33,502	+19.565%
2025-04-14	1.3500	1.3700	1.3400	1.3450	-0.415%	13,743	+22.677%
2025-04-11	1.3400	1.3600	1.3400	1.3506	+0.791%	9,194	+22.168%
2025-04-10	1.3500	1.4015	1.2900	1.3400	-4.965%	8,359	+23.134%
2025-04-09	1.2800	1.4100	1.2800	1.4100	+9.302%	10,557	+17.021%
2025-04-08	1.3448	1.3500	1.2900	1.2900	+1.065%	14,817	+27.907%
2025-04-07	1.3000	1.3600	1.2501	1.2764	-3.835%	20,786	+29.270%
2025-04-04	1.3800	1.3800	1.3200	1.3273	-4.511%	14,677	+24.313%
2025-04-03	1.3600	1.4546	1.3600	1.3900	-2.797%	7,507	+18.705%
2025-04-02	1.4989	1.4989	1.4300	1.4300	+0.704%	4,401	+15.385%
2025-04-01	1.4550	1.4600	1.3907	1.4200	-1.389%	4,952	+16.197%
2025-03-31	1.3800	1.5300	1.3600	1.4400	0.000%	31,707	+14.583%
2025-03-28	1.4700	1.4700	1.4109	1.4400	-2.041%	1,547	+14.583%
2025-03-27	1.4500	1.4900	1.3600	1.4700	+1.379%	13,931	+12.245%
2025-03-26	1.4400	1.5000	1.4100	1.4500	-0.685%	14,216	+13.793%
2025-03-25	1.4799	1.4950	1.4100	1.4600	+0.399%	18,626	+13.014%
2025-03-24	1.4200	1.4800	1.4100	1.4542	+3.871%	14,513	+13.464%
2025-03-21	1.4400	1.4700	1.4000	1.4000	-0.976%	21,847	+17.857%
2025-03-20	1.4000	1.5196	1.3970	1.4138	-3.164%	20,595	+16.707%
2025-03-19	1.4300	1.4997	1.4300	1.4600	+2.098%	30,529	+13.014%
2025-03-18	1.3800	1.4400	1.3800	1.4300	+2.143%	9,442	+15.385%
2025-03-17	1.3700	1.4296	1.3700	1.4000	+0.719%	11,941	+17.857%
2025-03-14	1.3100	1.3900	1.3100	1.3900	+6.107%	8,760	+18.705%
2025-03-13	1.3100	1.3500	1.3100	1.3100	-0.758%	12,595	+25.954%
2025-03-12	1.3400	1.3400	1.3064	1.3200	-1.493%	12,304	+25.000%
2025-03-11	1.3300	1.3900	1.3000	1.3400	+0.752%	18,301	+23.134%
2025-03-10	1.3700	1.3800	1.3200	1.3300	-3.623%	22,449	+24.060%
2025-03-07	1.3900	1.4800	1.3500	1.3800	-0.719%	99,625	+19.565%
2025-03-06	1.3550	1.4000	1.3200	1.3900	+3.731%	16,020	+18.705%
2025-03-05	1.3600	1.3999	1.3400	1.3400	-1.471%	10,528	+23.134%
2025-03-04	1.3600	1.4100	1.3600	1.3600	+0.741%	9,028	+21.324%
2025-03-03	1.4100	1.4100	1.3500	1.3500	-1.460%	15,681	+22.222%
2025-02-28	1.4200	1.4200	1.3500	1.3700	-2.143%	11,843	+20.438%
2025-02-27	1.3941	1.4000	1.3600	1.4000	-1.408%	12,034	+17.857%
2025-02-26	1.3900	1.4694	1.3500	1.4200	+1.429%	18,592	+16.197%
2025-02-25	1.3900	1.4441	1.3801	1.4000	+2.190%	17,560	+17.857%
2025-02-24	1.4500	1.4800	1.3600	1.3700	-4.861%	11,366	+20.438%
2025-02-21	1.5163	1.5200	1.4400	1.4400	-3.859%	12,987	+14.583%
2025-02-20	1.5000	1.5700	1.4700	1.4978	+1.203%	28,576	+10.162%
2025-02-19	1.4600	1.6461	1.4500	1.4800	+1.370%	89,430	+11.486%
2025-02-18	1.4000	1.5000	1.3400	1.4600	+3.546%	31,565	+13.014%
2025-02-14	1.3800	1.4100	1.3601	1.4100	+0.714%	9,521	+17.021%
2025-02-13	1.3900	1.4100	1.3700	1.4000	+2.941%	16,211	+17.857%
2025-02-12	1.3500	1.4000	1.3100	1.3600	-0.730%	15,536	+21.324%
2025-02-11	1.3200	1.3752	1.3200	1.3700	+2.239%	5,484	+20.438%
2025-02-10	1.4000	1.4000	1.3101	1.3400	-1.107%	17,708	+23.134%
2025-02-07	1.3682	1.3800	1.3100	1.3550	+2.264%	19,263	+21.771%
2025-02-06	1.3500	1.3700	1.3100	1.3250	-2.574%	26,776	+24.528%
2025-02-05	1.4000	1.4091	1.3400	1.3600	+0.354%	17,491	+21.324%
2025-02-04	1.3600	1.3600	1.3400	1.3552	+1.895%	3,878	+21.753%
2025-02-03	1.3500	1.3800	1.3000	1.3300	-2.920%	34,478	+24.060%
2025-01-31	1.3800	1.3900	1.3541	1.3700	-1.439%	8,218	+20.438%
2025-01-30	1.3700	1.4082	1.3300	1.3900	+3.731%	15,918	+18.705%
2025-01-29	1.3700	1.3700	1.3150	1.3400	-3.943%	52,350	+23.134%
2025-01-28	1.3400	1.4000	1.3200	1.3950	+2.574%	9,769	+18.280%
2025-01-27	1.4300	1.4500	1.3450	1.3600	-3.546%	32,464	+21.324%
2025-01-24	1.4500	1.4900	1.4000	1.4100	-2.759%	98,527	+17.021%
2025-01-23	1.4300	1.4850	1.4100	1.4500	+2.837%	18,944	+13.793%
2025-01-22	1.4900	1.5200	1.4100	1.4100	-5.369%	23,600	+17.021%
2025-01-21	1.4800	1.4974	1.4600	1.4900	+2.055%	22,842	+10.738%
2025-01-17	1.5100	1.5100	1.4600	1.4600	-3.311%	22,036	+13.014%
2025-01-16	1.5100	1.5100	1.5000	1.5100	+0.667%	47,705	+9.272%
2025-01-15	1.6357	1.6357	1.5000	1.5000	-3.226%	33,717	+10.000%
2025-01-14	1.4916	1.6331	1.4916	1.5500	-1.899%	9,018	+6.452%
2025-01-13	1.5200	1.5897	1.4700	1.5800	+0.637%	12,909	+4.430%
2025-01-10	1.5900	1.6499	1.5500	1.5700	-0.633%	28,901	+5.096%
2025-01-08	1.6220	1.6782	1.5750	1.5800	-2.469%	6,237	+4.430%
2025-01-07	1.6800	1.6893	1.6200	1.6200	-3.571%	13,146	+1.852%
2025-01-06	1.5100	1.6910	1.5050	1.6800	+12.000%	36,490	-1.786%
2025-01-03	1.5100	1.5300	1.4700	1.5000	0.000%	36,059	+10.000%
2025-01-02	1.5900	1.6000	1.5000	1.5000	-2.597%	26,720	+10.000%
2024-12-31	1.5400	1.5500	1.5000	1.5400	+0.326%	30,480	+7.143%
2024-12-30	1.5000	1.5500	1.4800	1.5350	+3.020%	20,075	+7.492%
2024-12-27	1.4500	1.5359	1.4500	1.4900	-1.325%	29,425	+10.738%
2024-12-26	1.4700	1.5400	1.4550	1.5100	+4.023%	19,509	+9.272%
2024-12-24	1.5100	1.5100	1.4400	1.4516	-0.575%	12,532	+13.668%
2024-12-23	1.5900	1.5900	1.4300	1.4600	-9.877%	44,150	+13.014%
2024-12-20	1.5600	1.6350	1.5576	1.6200	+2.532%	19,629	+1.852%
2024-12-19	1.6250	1.6545	1.5600	1.5800	0.000%	20,975	+4.430%
2024-12-18	1.6700	1.6700	1.5800	1.5800	-6.509%	20,434	+4.430%
2024-12-17	1.5600	1.7000	1.5600	1.6900	+5.625%	37,519	-2.367%
2024-12-16	1.6500	1.6600	1.5600	1.6000	-3.614%	24,203	+3.125%
2024-12-13	1.6600	1.6700	1.5905	1.6600	-1.190%	10,791	-0.602%
2024-12-12	1.6999	1.7100	1.6400	1.6800	+0.599%	16,450	-1.786%
2024-12-11	1.5000	1.7137	1.4700	1.6700	+3.727%	36,624	-1.198%
2024-12-10	1.6800	1.6999	1.5900	1.6100	-6.936%	16,727	+2.484%
2024-12-09	1.5800	1.7700	1.5500	1.7300	+10.897%	48,681	-4.624%
2024-12-06	1.5300	1.7000	1.5000	1.5600	+0.645%	22,111	+5.769%
2024-12-05	1.5800	1.6199	1.5500	1.5500	-1.274%	56,228	+6.452%
2024-12-04	1.5400	1.6000	1.4900	1.5700	+5.369%	37,569	+5.096%
2024-12-03	1.7700	1.8000	1.4900	1.4900	-16.760%	141,739	+10.738%
2024-12-02	1.6100	1.8200	1.6100	1.7900	+8.485%	48,997	-7.821%
2024-11-29	1.5200	1.7000	1.5200	1.6500	+9.272%	38,041	0.000%
2024-11-27	1.6200	1.6300	1.5100	1.5100	-5.031%	25,940	+9.272%
2024-11-26	1.5100	1.6000	1.4600	1.5900	+2.581%	47,557	+3.774%
2024-11-25	1.4800	1.5900	1.4300	1.5500	+4.730%	49,085	+6.452%
2024-11-22	1.4200	1.5100	1.3805	1.4800	+2.069%	831,435	+11.486%
2024-11-21	1.3700	1.4700	1.3700	1.4500	+5.839%	52,198	+13.793%
2024-11-20	1.4423	1.4423	1.3700	1.3700	-6.164%	35,874	+20.438%
2024-11-19	1.4800	1.4895	1.4100	1.4600	+3.546%	16,687	+13.014%
2024-11-18	1.5100	1.5100	1.4100	1.4100	-6.000%	31,052	+17.021%
2024-11-15	1.3700	1.5100	1.3400	1.5000	+6.383%	28,553	+10.000%
2024-11-14	1.4100	1.4500	1.3700	1.4100	0.000%	47,265	+17.021%
2024-11-13	1.6400	1.6400	1.3400	1.4100	-15.060%	97,384	+17.021%
2024-11-12	1.6600	1.6600	1.4800	1.6600	0.000%	58,270	-0.602%
2024-11-11	1.7200	1.7200	1.5400	1.6600	+5.063%	76,564	-0.602%
2024-11-08	1.5300	1.5800	1.4835	1.5800	+1.935%	45,647	+4.430%
2024-11-07	1.5248	1.5600	1.4101	1.5500	+6.897%	52,500	+6.452%
2024-11-06	1.5700	1.6551	1.4500	1.4500	-9.375%	78,985	+13.793%
2024-11-05	1.4500	1.6700	1.4500	1.6000	+4.678%	103,832	+3.125%
2024-11-04	1.3300	1.5285	1.3250	1.5285	+15.795%	142,178	+7.949%
2024-11-01	1.3700	1.3700	1.3200	1.3200	-2.222%	23,772	+25.000%
2024-10-31	1.3700	1.3800	1.3400	1.3500	-1.460%	17,743	+22.222%
2024-10-30	1.3800	1.4000	1.3100	1.3700	+0.735%	42,106	+20.438%
2024-10-29	1.4100	1.4650	1.3600	1.3600	-4.225%	55,925	+21.324%
2024-10-28	1.3900	1.4900	1.3400	1.4200	+4.412%	93,795	+16.197%
2024-10-25	1.3700	1.4100	1.3400	1.3600	+1.493%	53,454	+21.324%
2024-10-24	1.3980	1.4000	1.3300	1.3400	-2.899%	42,556	+23.134%
2024-10-23	1.3500	1.4000	1.2800	1.3800	+2.222%	105,389	+19.565%
2024-10-22	1.3800	1.3800	1.3400	1.3500	-0.735%	26,573	+22.222%
2024-10-21	1.4100	1.4100	1.3500	1.3600	-3.203%	24,970	+21.324%
2024-10-18	1.4000	1.4300	1.3800	1.4050	-0.355%	47,282	+17.438%
2024-10-17	1.4000	1.4300	1.3900	1.4100	-1.399%	25,855	+17.021%
2024-10-16	1.4100	1.4300	1.3500	1.4300	+3.623%	33,129	+15.385%
2024-10-15	1.4200	1.4500	1.3560	1.3800	-2.128%	36,713	+19.565%
2024-10-14	1.3500	1.4500	1.3420	1.4100	+3.676%	32,791	+17.021%
2024-10-11	1.3400	1.4400	1.2300	1.3600	+1.873%	146,943	+21.324%
2024-10-10	1.5700	1.5989	1.3200	1.3350	-16.301%	144,452	+23.596%
2024-10-09	1.5950	1.6269	1.5400	1.5950	+1.592%	75,791	+3.448%
2024-10-08	1.6100	1.6650	1.5400	1.5700	-3.086%	68,609	+5.096%
2024-10-07	1.6300	1.6600	1.5500	1.6200	-1.220%	67,141	+1.852%
2024-10-04	1.6400	1.6700	1.5800	1.6400	+1.863%	47,014	+0.610%
2024-10-03	1.6700	1.7062	1.6100	1.6100	-3.012%	35,609	+2.484%
2024-10-02	1.6600	1.7099	1.6500	1.6600	+1.220%	37,253	-0.602%
2024-10-01	1.7900	1.7900	1.6300	1.6400	-6.818%	77,042	+0.610%
2024-09-30	1.7500	1.8000	1.7500	1.7600	-1.124%	48,653	-6.250%
2024-09-27	1.8150	1.8799	1.7300	1.7800	-2.198%	47,529	-7.303%
2024-09-26	1.8800	1.9160	1.7600	1.8200	-4.211%	42,323	-9.341%
2024-09-25	1.8750	1.9100	1.8600	1.9000	+0.529%	11,195	-13.158%
2024-09-24	1.9644	1.9700	1.8800	1.8900	0.000%	44,143	-12.698%
2024-09-23	1.9300	1.9794	1.8500	1.8900	-2.577%	29,563	-12.698%
2024-09-20	1.9400	2.0100	1.9300	1.9400	-1.523%	28,002	-14.948%
2024-09-19	2.0200	2.0200	1.8750	1.9700	-1.005%	42,243	-16.244%
2024-09-18	1.9600	2.0200	1.9000	1.9900	+4.188%	23,444	-17.085%
2024-09-17	1.9900	1.9900	1.9000	1.9100	-0.521%	33,617	-13.613%
2024-09-16	1.9700	2.0000	1.9200	1.9200	+0.524%	20,260	-14.063%
2024-09-13	1.9900	2.0000	1.9000	1.9100	-1.036%	17,454	-13.613%
2024-09-12	1.8570	1.9653	1.8570	1.9300	-1.026%	21,153	-14.508%
2024-09-11	1.9800	1.9800	1.8600	1.9500	0.000%	62,681	-15.385%
2024-09-10	2.0200	2.1200	1.9500	1.9500	-3.465%	58,995	-15.385%
2024-09-09	2.0200	2.1200	2.0200	2.0200	-0.980%	29,028	-18.317%
2024-09-06	2.0700	2.1500	2.0200	2.0400	-2.392%	75,349	-19.118%
2024-09-05	2.0600	2.2300	2.0500	2.0900	+3.465%	54,337	-21.053%
2024-09-04	2.0500	2.1100	2.0200	2.0200	-1.942%	11,704	-18.317%
2024-09-03	2.1000	2.1600	2.0300	2.0600	-3.286%	19,141	-19.903%
2024-08-30	2.0550	2.1800	2.0550	2.1300	+4.412%	42,569	-22.535%
2024-08-29	2.0600	2.0600	1.9700	2.0400	-0.971%	8,614	-19.118%
2024-08-28	2.0000	2.0743	1.9900	2.0600	+2.488%	20,418	-19.903%
2024-08-27	2.0400	2.0851	2.0000	2.0100	-2.427%	14,847	-17.910%
2024-08-26	2.0900	2.1900	2.0300	2.0600	-1.905%	34,703	-19.903%
2024-08-23	2.0600	2.1294	2.0001	2.1000	+4.478%	37,220	-21.429%
2024-08-22	2.0600	2.1000	2.0000	2.0100	-3.828%	30,069	-17.910%
2024-08-21	2.1100	2.1800	2.0700	2.0900	+0.966%	33,243	-21.053%
2024-08-20	2.2050	2.2050	2.0600	2.0700	-4.608%	40,920	-20.290%
2024-08-19	2.0900	2.2400	2.0900	2.1700	+2.844%	44,426	-23.963%
2024-08-16	2.1600	2.1600	2.0994	2.1100	-1.860%	22,136	-21.801%
2024-08-15	2.0100	2.1890	2.0100	2.1500	+6.436%	24,559	-23.256%
2024-08-14	2.0800	2.1100	2.0000	2.0200	-3.810%	16,430	-18.317%
2024-08-13	2.0300	2.1300	2.0129	2.1000	+5.000%	27,476	-21.429%
2024-08-12	2.1300	2.1300	2.0000	2.0000	-4.762%	40,089	-17.500%
2024-08-09	2.1900	2.2400	2.1000	2.1000	-6.250%	38,766	-21.429%
2024-08-08	1.9900	2.2700	1.9800	2.2400	+14.286%	83,013	-26.339%
2024-08-07	2.0100	2.0325	1.9600	1.9600	-4.390%	56,507	-15.816%
2024-08-06	2.0300	2.0900	2.0200	2.0500	+7.895%	126,981	-19.512%
2024-08-05	1.9500	2.0200	1.9000	1.9000	-4.040%	61,063	-13.158%
2024-08-02	2.0000	2.1900	1.9800	1.9800	-1.000%	52,749	-16.667%
2024-08-01	2.0600	2.0800	2.0000	2.0000	-3.382%	36,505	-17.500%
2024-07-31	2.1300	2.1900	2.0600	2.0700	-2.358%	25,111	-20.290%
2024-07-30	2.1800	2.2600	2.1200	2.1200	-2.304%	42,010	-22.170%
2024-07-29	2.1700	2.2650	2.1700	2.1700	0.000%	50,318	-23.963%
2024-07-26	2.2600	2.2844	2.1400	2.1700	-1.810%	40,268	-23.963%
2024-07-25	2.2000	2.3698	2.1999	2.2100	+1.843%	111,774	-25.339%
2024-07-24	2.1300	2.1899	2.0700	2.1700	+1.878%	71,668	-23.963%
2024-07-23	2.1200	2.2100	2.0550	2.1300	+0.472%	159,921	-22.535%
2024-07-22	2.2800	2.2999	2.0500	2.1200	+1.435%	181,965	-22.170%
2024-07-19	2.0400	2.2500	2.0200	2.0900	+3.465%	198,566	-21.053%
2024-07-18	1.9800	2.1000	1.9700	2.0200	+1.508%	117,785	-18.317%
2024-07-17	1.9400	2.0000	1.9300	1.9900	0.000%	47,323	-17.085%
2024-07-16	1.9100	2.0400	1.9100	1.9900	+4.188%	139,301	-17.085%
2024-07-15	1.8200	1.9600	1.8200	1.9100	+4.945%	92,656	-13.613%
2024-07-12	1.7901	1.9100	1.7901	1.8200	-0.546%	56,313	-9.341%
2024-07-11	1.7900	1.8600	1.7900	1.8300	+4.571%	38,058	-9.836%
2024-07-10	1.6800	1.8000	1.6700	1.7500	+1.744%	66,958	-5.714%
2024-07-09	1.6900	1.7800	1.6700	1.7200	+1.176%	127,143	-4.070%
2024-07-08	1.7300	1.7700	1.6900	1.7000	-2.299%	79,686	-2.941%
2024-07-05	1.7400	1.7600	1.7300	1.7400	-0.571%	107,173	-5.172%
2024-07-03	1.8000	1.8900	1.7500	1.7500	-2.778%	89,059	-5.714%
2024-07-02	1.9200	1.9495	1.8000	1.8000	-5.263%	171,879	-8.333%
2024-07-01	2.0200	2.0500	1.9000	1.9000	-4.523%	145,590	-13.158%
2024-06-28	2.1300	2.1627	1.8800	1.9900	-6.132%	1,112,013	-17.085%
2024-06-27	2.0300	2.2100	1.9400	2.1200	+3.415%	175,713	-22.170%
2024-06-26	1.9400	2.1000	1.9400	2.0500	+3.015%	171,919	-19.512%
2024-06-25	1.9500	2.1000	1.8936	1.9900	+2.577%	165,111	-17.085%
2024-06-24	1.9200	2.0700	1.8200	1.9400	+2.105%	214,506	-14.948%
2024-06-21	1.9400	2.0000	1.8600	1.9000	-2.062%	185,444	-13.158%
2024-06-20	2.0000	2.0700	1.8900	1.9400	-5.366%	347,040	-14.948%
2024-06-18	2.3400	2.3619	2.0103	2.0500	-13.502%	369,293	-19.512%
2024-06-17	2.2100	2.3800	2.1300	2.3700	+9.217%	342,867	-30.380%
2024-06-14	2.2000	2.2918	2.1500	2.1700	-1.364%	161,770	-23.963%
2024-06-13	2.2300	2.3000	2.1400	2.2000	-1.345%	204,749	-25.000%
2024-06-12	2.5600	2.5600	2.2300	2.2300	-12.549%	260,669	-26.009%
2024-06-11	2.9000	3.3300	2.5000	2.5500	-12.069%	1,262,158	-35.294%
2024-06-10	2.2600	2.9700	2.1501	2.9000	+36.792%	999,906	-43.103%
2024-06-07	2.1900	2.2827	2.0900	2.1200	-4.072%	128,806	-22.170%
2024-06-06	2.3100	2.3400	2.1900	2.2100	-4.329%	77,188	-25.339%
2024-06-05	2.2700	2.3100	2.2085	2.3100	+3.587%	66,465	-28.571%
2024-06-04	2.2600	2.4400	2.2100	2.2300	-0.889%	150,601	-26.009%
2024-06-03	2.1600	2.3900	2.1300	2.2500	+6.635%	169,300	-26.667%
2024-05-31	2.2300	2.2300	2.0600	2.1100	-5.381%	80,336	-21.801%
2024-05-30	2.1300	2.2300	2.0800	2.2300	+8.252%	45,862	-26.009%
2024-05-29	2.1000	2.1513	2.0300	2.0600	-2.370%	64,895	-19.903%
2024-05-28	2.0500	2.1500	1.9900	2.1100	+4.455%	63,764	-21.801%
2024-05-24	2.0400	2.1100	1.9800	2.0200	+1.508%	80,007	-18.317%
2024-05-23	2.2000	2.2600	1.9800	1.9900	-8.716%	93,567	-17.085%
2024-05-22	2.2700	2.2756	2.0650	2.1800	-4.803%	103,497	-24.312%
2024-05-21	2.4500	2.4500	2.2200	2.2900	-5.761%	69,604	-27.948%
2024-05-20	2.2500	2.5400	2.1800	2.4300	+11.982%	137,389	-32.099%
2024-05-17	2.1700	2.2300	2.1100	2.1700	+0.930%	82,931	-23.963%
2024-05-16	2.1200	2.1800	2.0936	2.1500	+2.871%	46,907	-23.256%
2024-05-15	2.1500	2.1500	2.0400	2.0900	-0.948%	36,231	-21.053%
2024-05-14	2.0000	2.2800	1.9800	2.1100	+1.932%	186,958	-21.801%
2024-05-13	2.1100	2.2000	2.0600	2.0700	+0.485%	35,486	-20.290%
2024-05-10	2.0800	2.0800	2.0500	2.0600	-0.962%	25,287	-19.903%
2024-05-09	2.1400	2.1400	2.0100	2.0800	-5.023%	32,901	-20.673%
2024-05-08	1.9800	2.1900	1.9800	2.1900	+9.500%	55,950	-24.658%
2024-05-07	2.0300	2.0344	1.9400	2.0000	-0.990%	35,111	-17.500%
2024-05-06	1.9500	2.0300	1.9100	2.0200	+5.208%	94,455	-18.317%
2024-05-03	1.9800	2.0200	1.8900	1.9200	-0.518%	139,320	-14.063%
2024-05-02	2.0000	2.0199	1.9000	1.9300	-3.015%	70,799	-14.508%
2024-05-01	1.9600	2.0100	1.9400	1.9900	0.000%	41,739	-17.085%
2024-04-30	2.0200	2.0200	1.9200	1.9900	-1.485%	39,854	-17.085%
2024-04-29	2.0600	2.1000	1.9200	2.0200	-1.942%	53,580	-18.317%
2024-04-26	1.9700	2.1000	1.9500	2.0600	+3.518%	57,521	-19.903%
2024-04-25	2.0400	2.0400	1.9100	1.9900	-3.398%	39,873	-17.085%
2024-04-24	2.1200	2.1200	1.9600	2.0600	-1.435%	35,362	-19.903%
2024-04-23	2.0000	2.1300	2.0000	2.0900	+3.465%	74,815	-21.053%
2024-04-22	2.3700	2.3800	1.9900	2.0200	-14.407%	82,435	-18.317%
2024-04-19	2.0100	2.3700	2.0000	2.3600	+19.797%	74,255	-30.085%
2024-04-18	2.0100	2.1400	1.9200	1.9700	-2.475%	120,983	-16.244%
2024-04-17	2.0800	2.0800	1.9900	2.0200	-2.415%	33,050	-18.317%
2024-04-16	2.2200	2.2656	2.0301	2.0700	-7.589%	52,433	-20.290%
2024-04-15	2.2400	2.3348	2.2100	2.2400	+0.901%	51,594	-26.339%
2024-04-12	2.3900	2.3956	2.1700	2.2200	-8.264%	42,419	-25.676%
2024-04-11	2.3993	2.4500	2.3591	2.4200	0.000%	34,639	-31.818%
2024-04-10	2.4100	2.4700	2.3150	2.4200	-0.412%	63,931	-31.818%
2024-04-09	2.4600	2.4699	2.3300	2.4300	+0.413%	26,084	-32.099%
2024-04-08	2.3900	2.4900	2.3050	2.4200	+1.681%	42,571	-31.818%
2024-04-05	2.3500	2.4600	2.2975	2.3800	+1.709%	60,168	-30.672%
2024-04-04	2.5000	2.5617	2.3000	2.3400	-6.212%	117,773	-29.487%
2024-04-03	2.4000	2.5600	2.3900	2.4950	+4.832%	65,694	-33.868%
2024-04-02	2.5400	2.5400	2.2800	2.3800	-6.667%	78,149	-30.672%
2024-04-01	2.6700	2.6700	2.4100	2.5500	-5.556%	60,374	-35.294%
2024-03-28	2.5100	2.8000	2.5100	2.7000	+7.570%	68,263	-38.889%
2024-03-27	2.6300	2.6797	2.4500	2.5100	-3.089%	80,156	-34.263%
2024-03-26	2.4800	2.6000	2.4600	2.5900	+5.285%	92,215	-36.293%
2024-03-25	2.4500	2.4800	2.3000	2.4600	+2.500%	125,728	-32.927%
2024-03-22	2.2900	2.4200	2.2750	2.4000	+4.348%	97,012	-31.250%
2024-03-21	2.1500	2.3200	2.1500	2.3000	+6.977%	120,559	-28.261%
2024-03-20	1.9900	2.1600	1.9300	2.1500	+8.040%	77,561	-23.256%
2024-03-19	2.0700	2.1200	1.9600	1.9900	-3.398%	96,339	-17.085%
2024-03-18	2.1200	2.1200	1.9986	2.0600	-1.435%	47,214	-19.903%
2024-03-15	2.1200	2.2301	1.9500	2.0900	-2.791%	287,479	-21.053%
2024-03-14	2.2400	2.2855	2.1200	2.1500	-3.587%	60,938	-23.256%
2024-03-13	2.3300	2.3500	2.1900	2.2300	-3.043%	93,722	-26.009%
2024-03-12	2.4800	2.5100	2.2300	2.3000	-7.258%	88,093	-28.261%
2024-03-11	2.4400	2.5600	2.4400	2.4800	+0.405%	58,464	-33.468%
2024-03-08	2.4800	2.5600	2.4000	2.4700	+0.407%	64,870	-33.198%
2024-03-07	2.4000	2.7199	2.3600	2.4600	+0.820%	153,250	-32.927%
2024-03-06	3.2100	3.2101	2.4400	2.4400	-23.988%	198,149	-32.377%
2024-03-05	3.2800	3.4000	3.2000	3.2100	-2.134%	23,233	-48.598%
2024-03-04	3.3900	3.4200	3.2500	3.2800	-2.090%	24,884	-49.695%