Dark

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

Market Open

Sep 3, 2026 2:08:37 PM EDT

4.79USD+0.419%(+0.02)1,034

3.57Bid 5.70Ask 2.13Spread

Pre-market

0.00USD-100.000%(-4.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	4.7900	4.7900	4.7900	4.7900	+0.419%	1,034	0.000%
2026-09-02	5.0000	5.0000	4.7700	4.7700	-2.911%	4,350	+0.419%
2026-09-01	4.7950	4.9130	4.7950	4.9130	+1.500%	2,013	-2.504%
2026-08-31	4.7700	4.9100	4.7700	4.8404	+1.264%	5,041	-1.041%
2026-08-28	4.7700	4.7900	4.7700	4.7800	-0.417%	3,373	+0.209%
2026-08-27	4.8400	4.9709	4.8000	4.8000	-1.153%	3,331	-0.208%
2026-08-26	4.9050	4.9050	4.7700	4.8560	-1.401%	5,071	-1.359%
2026-08-25	4.9400	4.9700	4.8499	4.9250	+2.604%	4,392	-2.741%
2026-08-24	4.9200	4.9200	4.7900	4.8000	-2.041%	10,323	-0.208%
2026-08-21	4.9400	4.9400	4.9000	4.9000	-2.098%	2,976	-2.245%
2026-08-20	5.0000	5.0500	4.9500	5.0050	+1.728%	7,121	-4.296%
2026-08-19	4.9500	4.9700	4.9000	4.9200	-1.205%	3,352	-2.642%
2026-08-18	5.0850	5.0850	4.9800	4.9800	-1.190%	1,235	-3.815%
2026-08-17	5.0400	5.0500	5.0300	5.0400	-0.228%	3,787	-4.960%
2026-08-14	5.1750	5.1800	5.0515	5.0515	-0.756%	3,134	-5.177%
2026-08-13	5.0900	5.1899	5.0800	5.0900	+0.992%	5,175	-5.894%
2026-08-12	5.0900	5.1500	5.0400	5.0400	-0.982%	2,718	-4.960%
2026-08-11	5.2150	5.2500	5.0700	5.0900	-3.598%	5,402	-5.894%
2026-08-10	5.1100	5.2800	5.1100	5.2800	+2.326%	2,560	-9.280%
2026-08-07	5.3000	5.3000	5.0840	5.1600	-1.091%	2,636	-7.171%
2026-08-06	5.3900	5.4300	5.1500	5.2169	-0.819%	6,246	-8.183%
2026-08-05	5.2400	5.3786	5.2400	5.2600	+3.953%	2,351	-8.935%
2026-08-04	5.1550	5.3800	5.0500	5.0600	+0.397%	11,791	-5.336%
2026-08-03	5.0800	5.2000	5.0100	5.0400	0.000%	3,229	-4.960%
2026-07-31	5.1100	5.1100	4.9800	5.0400	-0.198%	4,661	-4.960%
2026-07-30	4.9500	5.0500	4.9500	5.0500	-1.371%	1,241	-5.149%
2026-07-29	5.1300	5.3000	5.1000	5.1202	-1.912%	17,581	-6.449%
2026-07-28	5.0000	5.3000	4.9600	5.2200	+3.777%	7,580	-8.238%
2026-07-27	5.1200	5.1700	5.0000	5.0300	-2.368%	4,695	-4.771%
2026-07-24	5.2900	5.2900	5.1000	5.1520	+1.020%	4,697	-7.026%
2026-07-23	4.9801	5.2900	4.9801	5.1000	+2.410%	3,911	-6.078%
2026-07-22	5.2783	5.2783	4.9800	4.9800	-0.100%	2,420	-3.815%
2026-07-21	5.1300	5.1300	4.9400	4.9850	-2.827%	2,426	-3.912%
2026-07-20	5.0300	5.2399	5.0100	5.1300	+2.806%	3,674	-6.628%
2026-07-17	4.8654	5.0400	4.8654	4.9900	-0.200%	2,195	-4.008%
2026-07-16	5.0500	5.0500	4.9501	5.0000	-0.990%	12,246	-4.200%
2026-07-15	5.0400	5.1500	4.9900	5.0500	+1.000%	11,562	-5.149%
2026-07-14	4.9100	5.0192	4.7800	5.0000	+4.603%	24,061	-4.200%
2026-07-13	4.8100	4.8800	4.7800	4.7800	-0.209%	4,638	+0.209%
2026-07-10	4.8700	4.8929	4.7900	4.7900	-1.339%	5,827	0.000%
2026-07-09	4.7300	5.0000	4.7300	4.8550	+0.726%	10,464	-1.339%
2026-07-08	4.7700	4.9499	4.6301	4.8200	+0.837%	9,190	-0.622%
2026-07-07	5.4950	5.4950	4.6900	4.7800	-9.384%	18,705	+0.209%
2026-07-06	5.3500	5.3551	5.2000	5.2750	-2.134%	6,752	-9.194%
2026-07-02	5.4210	5.5302	5.3498	5.3900	+0.936%	8,133	-11.132%
2026-07-01	5.4000	5.5350	5.3400	5.3400	-1.111%	12,574	-10.300%
2026-06-30	5.4300	5.6100	5.2400	5.4000	-0.552%	10,530	-11.296%
2026-06-29	5.2900	5.6000	5.2500	5.4300	+6.471%	22,415	-11.786%
2026-06-26	5.2200	5.3650	5.1000	5.1000	-3.042%	20,197	-6.078%
2026-06-25	5.6950	5.6950	5.2500	5.2600	-3.663%	32,145	-8.935%
2026-06-24	5.6225	5.8200	5.4500	5.4600	-2.151%	24,428	-12.271%
2026-06-23	5.5001	5.7500	5.3850	5.5800	+2.762%	20,526	-14.158%
2026-06-22	5.8000	5.9900	5.4300	5.4300	-8.277%	34,472	-11.786%
2026-06-18	6.3100	6.9000	5.9200	5.9200	-4.823%	93,072	-19.088%
2026-06-17	5.7400	6.4000	5.7400	6.2200	+8.362%	24,533	-22.990%
2026-06-16	5.9950	6.0200	5.7250	5.7400	-2.547%	29,899	-16.551%
2026-06-15	5.8900	6.2000	5.7401	5.8900	+3.333%	38,843	-18.676%
2026-06-12	5.9300	6.1299	5.6000	5.7000	+0.176%	33,633	-15.965%
2026-06-11	5.8700	6.0700	5.6000	5.6900	+0.353%	90,563	-15.817%
2026-06-10	5.7503	6.0407	5.6000	5.6700	-2.577%	32,945	-15.520%
2026-06-09	5.9600	6.1899	5.6606	5.8200	-1.020%	19,487	-17.698%
2026-06-08	6.4300	6.4300	5.7006	5.8800	-6.220%	25,579	-18.537%
2026-06-05	6.5700	6.7300	6.2700	6.2700	-6.278%	17,646	-23.604%
2026-06-04	6.1700	6.8300	6.1602	6.6900	+5.189%	27,558	-28.401%
2026-06-03	6.3100	6.5100	6.0100	6.3600	-0.935%	32,992	-24.686%
2026-06-02	6.5600	6.6600	6.2700	6.4200	-4.179%	23,158	-25.389%
2026-06-01	6.6000	6.8000	6.3601	6.7000	+1.669%	29,162	-28.507%
2026-05-29	6.2900	7.0099	6.2900	6.5900	+5.778%	49,180	-27.314%
2026-05-28	6.0000	6.2300	5.8714	6.2300	+6.861%	19,127	-23.114%
2026-05-27	5.7200	5.8400	5.4196	5.8300	+3.737%	28,201	-17.839%
2026-05-26	6.1000	6.1000	5.6038	5.6200	-6.567%	20,007	-14.769%
2026-05-22	6.0061	6.3287	5.6500	6.0150	+1.263%	17,058	-20.366%
2026-05-21	5.6300	6.3700	5.5601	5.9400	+3.125%	54,774	-19.360%
2026-05-20	5.5000	5.7600	5.4400	5.7600	+2.674%	18,894	-16.840%
2026-05-19	5.3501	5.7000	5.3501	5.6100	+2.186%	19,397	-14.617%
2026-05-18	5.6700	5.6700	5.3500	5.4900	-2.313%	19,964	-12.750%
2026-05-15	6.0900	6.0900	5.5800	5.6200	-0.707%	27,528	-14.769%
2026-05-14	6.2500	6.2500	5.3900	5.6600	-12.519%	80,788	-15.371%
2026-05-13	6.6200	6.8000	6.3700	6.4700	-2.853%	54,705	-25.966%
2026-05-12	6.4900	6.9500	6.1100	6.6600	-0.597%	44,784	-28.078%
2026-05-11	7.2600	7.2600	6.4000	6.7000	-8.967%	36,940	-28.507%
2026-05-08	7.8100	7.8100	7.0900	7.3600	-6.953%	42,420	-34.918%
2026-05-07	9.1400	9.1400	7.6100	7.9100	-13.646%	87,827	-39.444%
2026-05-06	9.8100	10.2500	8.9000	9.1600	-8.308%	136,210	-47.707%
2026-05-05	8.1400	10.4200	7.8000	9.9900	+20.361%	401,280	-52.052%
2026-05-04	5.9600	8.8800	5.8201	8.3000	+13.543%	468,544	-42.289%
2026-05-01	5.4500	7.6000	5.3400	7.3100	+39.238%	4,269,364	-34.473%
2026-04-30	5.3000	5.3250	5.1400	5.2500	+0.382%	13,568	-8.762%
2026-04-29	5.3604	5.4300	5.2000	5.2300	-2.152%	6,396	-8.413%
2026-04-28	5.5300	5.5850	5.2600	5.3450	-2.996%	5,839	-10.384%
2026-04-27	5.6100	5.6864	5.5100	5.5101	-2.476%	6,276	-13.069%
2026-04-24	5.5800	5.7350	5.5500	5.6500	+0.177%	6,176	-15.221%
2026-04-23	5.5225	5.7800	5.4000	5.6400	-1.139%	16,693	-15.071%
2026-04-22	5.7400	5.7800	5.3700	5.7050	+0.088%	13,364	-16.039%
2026-04-21	6.0500	6.1550	5.7000	5.7000	-9.524%	12,517	-15.965%
2026-04-20	6.1550	6.3000	6.1101	6.3000	+3.618%	7,227	-23.968%
2026-04-17	6.2500	6.3450	6.0550	6.0800	-1.138%	7,738	-21.217%
2026-04-16	6.0200	6.4700	5.9107	6.1500	+5.489%	20,553	-22.114%
2026-04-15	5.6500	6.0238	5.4356	5.8300	+2.822%	17,442	-17.839%
2026-04-14	5.4600	5.8400	5.3500	5.6700	+5.784%	26,103	-15.520%
2026-04-13	5.5000	5.7099	5.2300	5.3600	+4.688%	69,595	-10.634%
2026-04-10	5.7500	5.9100	5.1000	5.1200	-10.490%	64,860	-6.445%
2026-04-09	5.8300	6.1400	5.2501	5.7200	+0.527%	89,436	-16.259%
2026-04-08	6.1100	6.2750	5.6900	5.6900	-1.557%	61,248	-15.817%
2026-04-07	6.2413	6.3550	5.7701	5.7800	-6.624%	24,601	-17.128%
2026-04-06	6.0600	6.5400	6.0600	6.1900	-0.322%	21,501	-22.617%
2026-04-02	5.9300	6.3800	5.8300	6.2100	+4.722%	24,071	-22.866%
2026-04-01	5.7600	6.2899	5.7501	5.9300	+1.195%	27,123	-19.224%
2026-03-31	5.6800	6.3000	5.4500	5.8600	+4.270%	128,800	-18.259%
2026-03-30	5.8100	6.4800	5.5500	5.6200	-5.705%	29,720	-14.769%
2026-03-27	6.8300	6.8300	5.7400	5.9600	-8.589%	41,120	-19.631%
2026-03-26	6.8800	7.6200	6.5200	6.5200	-8.555%	112,286	-26.534%
2026-03-25	6.5000	7.2500	6.2600	7.1300	+8.855%	127,161	-32.819%
2026-03-24	6.0200	7.5000	6.0200	6.5500	+8.804%	120,273	-26.870%
2026-03-23	5.4600	6.1500	5.2401	6.0200	+7.117%	51,404	-20.432%
2026-03-20	5.8300	6.0000	5.4200	5.6200	-4.584%	81,735	-14.769%
2026-03-19	6.1400	6.8100	5.3478	5.8900	-3.522%	137,198	-18.676%
2026-03-18	6.7400	6.7400	5.7101	6.1050	-7.779%	110,998	-21.540%
2026-03-17	7.5700	7.8100	6.3900	6.6200	-5.022%	109,190	-27.644%
2026-03-16	8.2000	8.2000	6.6500	6.9700	-13.308%	49,428	-31.277%
2026-03-13	8.4000	8.6250	7.9900	8.0400	-2.427%	5,728	-40.423%
2026-03-12	9.0900	9.5450	7.5247	8.2400	-12.712%	49,544	-41.869%
2026-03-11	10.0000	10.2400	9.3000	9.4400	-0.106%	18,016	-49.258%
2026-03-10	10.4800	10.4800	9.4300	9.4500	-5.120%	52,013	-49.312%
2026-03-09	10.3000	10.8300	9.3000	9.9600	-0.599%	11,514	-51.908%
2026-03-06	10.8450	11.0500	9.9000	10.0200	-8.826%	52,385	-52.196%
2026-03-05	11.5000	11.6800	10.5550	10.9900	-2.743%	14,782	-56.415%
2026-03-04	11.1500	11.6400	10.9904	11.3000	+2.541%	20,432	-57.611%
2026-03-03	11.0400	11.2850	10.9800	11.0200	-1.299%	5,991	-56.534%
2026-03-02	10.7700	11.4000	10.7700	11.1650	-1.889%	10,998	-57.098%
2026-02-27	11.2000	11.5650	10.8200	11.3800	-0.350%	17,586	-57.909%
2026-02-26	11.6500	11.9500	10.9000	11.4200	+0.973%	13,213	-58.056%
2026-02-25	11.3000	11.8300	10.9600	11.3100	+0.622%	14,600	-57.648%
2026-02-24	10.8600	12.9000	10.8600	11.2401	+4.027%	43,927	-57.385%
2026-02-23	11.6700	12.2846	10.3000	10.8050	-9.430%	31,449	-55.669%
2026-02-20	12.5700	12.9700	11.7100	11.9300	-10.233%	26,429	-59.849%
2026-02-19	12.2100	13.6779	11.8100	13.2900	+9.024%	47,431	-63.958%
2026-02-18	12.5900	13.6000	12.0000	12.1900	+2.956%	46,060	-60.705%
2026-02-17	12.5250	12.5250	11.5100	11.8400	-2.551%	111,964	-59.544%
2026-02-13	10.9500	15.0900	10.9500	12.1500	+1.716%	113,757	-60.576%
2026-02-12	13.8200	14.7900	11.5900	11.9450	-4.555%	33,413	-59.900%
2026-02-11	11.4400	12.7000	11.0000	12.5150	+9.588%	48,299	-61.726%
2026-02-10	12.2751	13.0600	11.4200	11.4200	-0.782%	35,682	-58.056%
2026-02-09	13.0300	13.6950	11.5100	11.5100	-5.578%	7,766	-58.384%
2026-02-06	13.5900	14.2550	12.1900	12.1900	-9.435%	38,103	-60.705%
2026-02-05	13.4400	15.0000	13.0000	13.4600	+3.615%	78,784	-64.413%
2026-02-04	12.2900	13.3600	11.3201	12.9904	+17.031%	45,301	-63.127%
2026-02-03	12.0500	12.2723	11.1000	11.1000	-8.036%	7,899	-56.847%
2026-02-02	13.7600	13.8000	12.0700	12.0700	-11.380%	20,659	-60.315%
2026-01-30	14.5300	16.9400	13.5100	13.6200	-9.861%	91,404	-64.831%
2026-01-29	13.8194	16.0000	12.9400	15.1100	+13.099%	29,028	-68.299%
2026-01-28	13.2828	14.6000	12.5300	13.3600	+2.375%	18,367	-64.147%
2026-01-27	11.2300	14.3416	11.0000	13.0500	+15.283%	57,977	-63.295%
2026-01-26	10.0700	12.3000	9.2000	11.3200	+3.758%	177,927	-57.686%
2026-01-23	9.2100	12.0099	9.2100	10.9100	+17.274%	77,040	-56.095%
2026-01-22	9.0940	9.9760	8.6100	9.3030	+1.208%	4,661	-48.511%
2026-01-21	8.8020	9.3870	8.6000	9.1920	+3.982%	6,076	-47.889%
2026-01-20	8.8000	8.9950	8.7000	8.8400	+1.598%	7,232	-45.814%
2026-01-16	9.9650	10.3000	8.7000	8.7010	-15.524%	27,583	-44.949%
2026-01-15	10.2000	10.4000	10.1000	10.3000	-0.962%	2,421	-53.495%
2026-01-14	10.4000	11.6000	10.0000	10.4000	-0.952%	9,928	-53.942%
2026-01-13	12.1000	12.1000	10.1000	10.5000	-9.483%	6,975	-54.381%
2026-01-12	11.6000	11.6900	11.2000	11.6000	+1.754%	1,240	-58.707%
2026-01-09	10.8000	11.9000	10.8000	11.4000	+3.636%	2,420	-57.982%
2026-01-08	11.0000	11.3000	10.1000	11.0000	+4.762%	6,605	-56.455%
2026-01-07	10.7000	11.1000	10.3000	10.5000	-0.943%	2,797	-54.381%
2026-01-06	10.3010	10.9500	10.3010	10.6000	+2.913%	3,066	-54.811%
2026-01-05	10.2000	10.7940	9.9200	10.3000	0.000%	2,491	-53.495%
2026-01-02	10.2000	10.3000	9.9000	10.3000	0.000%	1,452	-53.495%
2025-12-31	10.3000	10.5000	9.9500	10.3000	-1.905%	4,200	-53.495%
2025-12-30	10.5000	10.8000	10.3000	10.5000	-1.869%	2,092	-54.381%
2025-12-29	10.4000	10.8000	10.0000	10.7000	+1.905%	24,689	-55.234%
2025-12-26	10.2000	10.5000	10.1010	10.5000	+1.942%	3,110	-54.381%
2025-12-24	10.2000	10.5000	10.1000	10.3000	+0.980%	4,228	-53.495%
2025-12-23	11.5000	11.5000	10.1000	10.2000	-8.108%	13,758	-53.039%
2025-12-22	11.9000	12.2000	11.0000	11.1000	-5.128%	2,191	-56.847%
2025-12-19	11.9000	11.9000	11.1000	11.7000	+4.464%	1,685	-59.060%
2025-12-18	11.2000	11.6000	11.2000	11.2000	0.000%	1,281	-57.232%
2025-12-17	11.5000	11.5360	11.2000	11.2000	-3.448%	2,060	-57.232%
2025-12-16	11.9000	12.4070	11.2000	11.6000	+0.870%	2,156	-58.707%
2025-12-15	12.0000	12.2040	11.5000	11.5000	-3.596%	4,316	-58.348%
2025-12-12	12.2000	12.7500	11.9290	11.9290	-4.568%	2,993	-59.846%
2025-12-11	12.6000	12.8000	12.3000	12.5000	+1.626%	3,988	-61.680%
2025-12-10	12.0000	13.3980	12.0000	12.3000	+6.034%	27,690	-61.057%
2025-12-09	11.8240	12.1000	11.6000	11.6000	-2.521%	3,308	-58.707%
2025-12-08	11.7000	12.4500	11.7000	11.9000	+0.847%	889	-59.748%
2025-12-05	12.2000	12.4000	11.8000	11.8000	-1.667%	1,094	-59.407%
2025-12-04	11.8010	12.4000	11.6000	12.0000	+1.695%	880	-60.083%
2025-12-03	11.9000	12.0000	11.8000	11.8000	-1.667%	863	-59.407%
2025-12-02	12.1000	12.1000	11.8240	12.0000	-0.249%	610	-60.083%
2025-12-01	12.3000	12.5000	12.0000	12.0300	-1.393%	1,196	-60.183%
2025-11-28	12.1000	12.4300	12.0550	12.2000	+1.667%	944	-60.738%
2025-11-26	11.7000	12.3740	11.7000	12.0000	-1.639%	718	-60.083%
2025-11-25	12.1000	12.4990	11.6000	12.2000	+2.521%	936	-60.738%
2025-11-24	12.0000	12.2000	11.7500	11.9000	+1.709%	1,114	-59.748%
2025-11-21	12.2000	12.8110	11.7000	11.7000	-5.645%	1,627	-59.060%
2025-11-20	13.5000	13.5000	12.3000	12.4000	-3.125%	1,162	-61.371%
2025-11-19	12.6000	13.6580	12.2000	12.8000	+1.587%	2,738	-62.578%
2025-11-18	13.1000	13.1000	12.6000	12.6000	-2.326%	2,012	-61.984%
2025-11-17	11.7000	13.9000	11.7000	12.9000	+10.256%	9,451	-62.868%
2025-11-14	11.5000	11.8000	11.5000	11.7000	-0.847%	1,617	-59.060%
2025-11-13	12.2000	12.4000	11.5900	11.8000	-1.667%	864	-59.407%
2025-11-12	11.7000	12.3990	11.6000	12.0000	+3.448%	1,861	-60.083%
2025-11-11	11.9000	12.0000	11.6000	11.6000	-3.333%	3,137	-58.707%
2025-11-10	12.5000	12.6000	11.8000	12.0000	-4.762%	2,722	-60.083%
2025-11-07	12.8000	12.8000	12.6000	12.6000	-0.238%	964	-61.984%
2025-11-06	12.9990	13.1000	12.6000	12.6300	-0.551%	1,335	-62.074%
2025-11-05	12.4450	12.9000	12.4450	12.7000	-0.181%	525	-62.283%
2025-11-04	12.7130	12.7790	12.5890	12.7230	-0.602%	330	-62.352%
2025-11-03	12.5000	13.1000	12.4500	12.8000	+0.787%	1,981	-62.578%
2025-10-31	12.7000	12.9400	12.5000	12.7000	-1.550%	1,256	-62.283%
2025-10-30	12.8000	13.0000	12.5500	12.9000	-1.149%	1,713	-62.868%
2025-10-29	13.4000	14.6000	12.9000	13.0500	-2.612%	3,268	-63.295%
2025-10-28	12.7000	13.4000	12.6000	13.4000	+3.077%	1,106	-64.254%
2025-10-27	13.1000	13.3000	12.7000	13.0000	+1.961%	1,629	-63.154%
2025-10-24	12.8000	13.0000	12.6000	12.7500	+0.394%	720	-62.431%
2025-10-23	12.8620	12.8620	12.7000	12.7000	-0.781%	1,106	-62.283%
2025-10-22	13.1500	13.3000	12.8000	12.8000	-1.538%	2,015	-62.578%
2025-10-21	12.9000	13.3000	12.5000	13.0000	+1.562%	1,260	-63.154%
2025-10-20	12.9000	13.2760	12.5820	12.8000	-1.916%	1,981	-62.578%
2025-10-17	13.1000	13.3000	13.0000	13.0500	-0.382%	1,845	-63.295%
2025-10-16	13.4000	13.5000	13.1000	13.1000	-2.239%	1,036	-63.435%
2025-10-15	13.5000	13.6000	13.2000	13.4000	0.000%	1,772	-64.254%
2025-10-14	13.2000	13.5170	13.1630	13.4000	+1.515%	1,133	-64.254%
2025-10-13	13.2000	13.3000	13.0000	13.2000	0.000%	1,811	-63.712%
2025-10-10	13.6000	13.6000	13.0170	13.2000	-3.148%	1,685	-63.712%
2025-10-09	13.6000	13.6500	13.4000	13.6290	+0.213%	844	-64.854%
2025-10-08	13.4000	13.6000	13.3000	13.6000	+2.256%	1,164	-64.779%
2025-10-07	14.0000	14.2000	13.0000	13.3000	-5.741%	2,742	-63.985%
2025-10-06	13.4000	14.5000	13.1000	14.1100	+7.710%	5,959	-66.052%
2025-10-03	13.6000	13.6000	13.0000	13.1000	+0.769%	2,637	-63.435%
2025-10-02	13.3000	13.6990	13.0000	13.0000	-3.704%	2,323	-63.154%
2025-10-01	14.0000	14.3250	13.3000	13.5000	-2.878%	4,430	-64.519%
2025-09-30	13.9000	14.5320	13.7000	13.9000	-0.714%	1,760	-65.540%
2025-09-29	14.5000	14.5000	14.0000	14.0000	-3.448%	913	-65.786%
2025-09-26	14.3000	14.7680	14.2000	14.5000	+0.694%	536	-66.966%
2025-09-25	14.7000	14.8500	14.3510	14.4000	-4.636%	578	-66.736%
2025-09-24	15.0000	15.1000	14.7000	15.1000	+0.667%	475	-68.278%
2025-09-23	14.7500	15.0000	14.6160	15.0000	+2.740%	851	-68.067%
2025-09-22	14.9000	15.2580	14.2000	14.6000	-2.013%	2,339	-67.192%
2025-09-19	14.7000	15.0000	14.2000	14.9000	0.000%	1,693	-67.852%
2025-09-18	14.6000	15.4510	14.6000	14.9000	+2.055%	1,374	-67.852%
2025-09-17	14.4750	14.7000	14.1380	14.6000	+1.003%	1,853	-67.192%
2025-09-16	14.7000	14.7340	13.7000	14.4550	-0.993%	2,341	-66.863%
2025-09-15	14.4000	14.9170	14.1000	14.6000	+4.810%	1,435	-67.192%
2025-09-12	14.2000	16.2960	13.9000	13.9300	-1.206%	3,667	-65.614%
2025-09-11	14.4000	14.5420	13.8000	14.1000	-1.742%	2,831	-66.028%
2025-09-10	16.2250	16.4000	14.1000	14.3500	-4.967%	5,738	-66.620%
2025-09-09	15.6000	16.4000	15.1000	15.1000	-1.948%	2,225	-68.278%
2025-09-08	16.1000	16.5000	15.4000	15.4000	-4.938%	1,055	-68.896%
2025-09-05	16.5000	16.6760	15.7000	16.2000	-1.220%	1,063	-70.432%
2025-09-04	17.1000	17.5000	16.1000	16.4000	-5.202%	2,083	-70.793%
2025-09-03	15.4000	18.5000	15.4000	17.3000	+12.338%	8,959	-72.312%
2025-09-02	15.6000	15.7110	15.3000	15.4000	-1.282%	883	-68.896%
2025-08-29	15.7000	15.8000	15.5920	15.6000	+0.645%	260	-69.295%
2025-08-28	16.3000	16.4500	15.5000	15.5000	-4.321%	1,780	-69.097%
2025-08-27	16.1450	17.0000	16.1000	16.2000	+0.621%	668	-70.432%
2025-08-26	16.3000	16.7800	16.1000	16.1000	-1.227%	248	-70.248%
2025-08-25	16.5000	17.4990	16.2000	16.3000	-1.212%	1,111	-70.613%
2025-08-22	16.5500	16.5500	16.0000	16.5000	+2.484%	513	-70.970%
2025-08-21	16.1000	16.5500	16.1000	16.1000	-0.617%	191	-70.248%
2025-08-20	16.4000	16.4000	15.9000	16.2000	-1.220%	272	-70.432%
2025-08-19	16.3000	16.8000	16.1000	16.4000	+1.235%	1,164	-70.793%
2025-08-18	16.4000	16.7000	16.0000	16.2000	-1.220%	1,578	-70.432%
2025-08-15	16.6000	17.6990	16.3620	16.4000	-1.205%	2,191	-70.793%
2025-08-14	16.4000	16.8230	16.1010	16.6000	+3.106%	636	-71.145%
2025-08-13	16.7000	17.5000	16.1000	16.1000	-4.167%	3,075	-70.248%
2025-08-12	16.4440	17.0000	16.4440	16.8000	+3.512%	1,123	-71.488%
2025-08-11	16.1000	16.4990	16.1000	16.2300	+0.185%	683	-70.487%
2025-08-08	16.1000	16.4920	16.1000	16.2000	0.000%	422	-70.432%
2025-08-07	16.5000	16.5000	16.2000	16.2000	-1.220%	1,058	-70.432%
2025-08-06	15.9000	16.5000	15.9000	16.4000	+3.145%	502	-70.793%
2025-08-05	15.8000	16.8000	15.7000	15.9000	-1.242%	1,825	-69.874%
2025-08-04	15.7000	16.2990	15.4000	16.1000	+3.871%	1,962	-70.248%
2025-08-01	15.4000	16.0000	15.4000	15.5000	-1.899%	1,070	-69.097%
2025-07-31	16.5000	16.5140	15.8000	15.8000	-5.389%	1,009	-69.684%
2025-07-30	17.9260	18.0000	16.7000	16.7000	-7.735%	2,848	-71.317%
2025-07-29	18.5410	18.5410	18.1000	18.1000	-1.630%	1,236	-73.536%
2025-07-28	18.3000	18.5840	17.9000	18.4000	+1.657%	4,447	-73.967%
2025-07-25	17.9000	18.1630	17.9000	18.1000	0.000%	1,703	-73.536%
2025-07-24	18.2600	18.4520	18.1000	18.1000	-2.162%	1,272	-73.536%
2025-07-23	18.6000	18.7000	18.2000	18.5000	+0.543%	2,566	-74.108%
2025-07-22	18.4000	18.8000	18.4000	18.4000	0.000%	5,199	-73.967%
2025-07-21	17.9000	18.5000	17.8000	18.4000	+2.793%	2,140	-73.967%
2025-07-18	18.2000	18.4270	17.0000	17.9000	-2.717%	3,156	-73.240%
2025-07-17	18.3240	18.4070	18.2000	18.4000	+2.793%	1,322	-73.967%
2025-07-16	17.6000	18.4990	17.6000	17.9000	+1.130%	1,296	-73.240%
2025-07-15	18.0370	18.4000	17.5000	17.7000	-3.279%	1,707	-72.938%
2025-07-14	17.6000	18.6500	17.6000	18.3000	+4.274%	1,925	-73.825%
2025-07-11	17.5000	18.5990	17.4000	17.5500	+0.286%	5,430	-72.707%
2025-07-10	16.6000	17.5920	16.4000	17.5000	+4.167%	2,165	-72.629%
2025-07-09	16.1000	17.1900	15.4000	16.8000	+1.818%	3,076	-71.488%
2025-07-08	15.8000	19.0000	15.8000	16.5000	+3.774%	25,981	-70.970%
2025-07-07	16.1000	16.1920	15.9000	15.9000	-2.454%	1,217	-69.874%
2025-07-03	15.9000	16.3380	15.9000	16.3000	+2.516%	830	-70.613%
2025-07-02	15.7110	16.3000	15.5000	15.9000	0.000%	2,932	-69.874%
2025-07-01	15.6000	16.5550	15.5000	15.9000	-0.662%	3,078	-69.874%
2025-06-30	16.2000	16.6990	16.0010	16.0060	-1.198%	1,478	-70.074%
2025-06-27	14.8000	16.2000	14.3000	16.2000	+8.000%	4,557	-70.432%
2025-06-26	14.7000	15.0000	14.4000	15.0000	+1.351%	422	-68.067%
2025-06-25	14.7000	15.2000	14.0000	14.8000	0.000%	2,072	-67.635%
2025-06-24	15.1000	15.3000	14.1000	14.8000	-0.671%	2,864	-67.635%
2025-06-23	14.2000	14.9000	13.7000	14.9000	+2.759%	2,432	-67.852%
2025-06-20	15.2000	16.0490	14.4500	14.5000	-7.643%	6,851	-66.966%
2025-06-18	15.0100	16.6990	15.0100	15.7000	-4.848%	12,564	-69.490%
2025-06-17	16.5000	17.1000	15.7000	16.5000	-2.367%	8,059	-70.970%
2025-06-16	15.5020	17.8000	15.0500	16.9000	+12.667%	16,653	-71.657%
2025-06-13	15.7000	15.8000	14.5000	15.0000	-7.407%	4,086	-68.067%
2025-06-12	16.2000	16.5400	16.0000	16.2000	-1.818%	1,217	-70.432%
2025-06-11	16.7590	17.3000	16.1000	16.5000	-1.786%	2,249	-70.970%
2025-06-10	17.4000	17.8990	16.2170	16.8000	-5.085%	1,913	-71.488%
2025-06-09	16.9000	17.7000	15.9000	17.7000	+3.509%	3,181	-72.938%
2025-06-06	17.6500	17.6500	17.1000	17.1000	-0.581%	2,051	-71.988%
2025-06-05	17.3000	17.6610	17.2000	17.2000	+1.176%	1,238	-72.151%
2025-06-04	17.4500	17.7140	17.0000	17.0000	-1.163%	1,614	-71.824%
2025-06-03	17.5000	17.9000	17.0000	17.2000	-1.714%	1,842	-72.151%
2025-06-02	17.4000	17.9000	16.9000	17.5000	+1.744%	2,697	-72.629%
2025-05-30	17.3000	17.6100	16.9000	17.2000	-1.149%	663	-72.151%
2025-05-29	17.5000	17.9000	17.3500	17.4000	-1.136%	1,455	-72.471%
2025-05-28	16.7000	17.9000	16.7000	17.6000	+3.529%	1,603	-72.784%
2025-05-27	17.5000	17.8470	17.0000	17.0000	-2.857%	2,064	-71.824%
2025-05-23	17.2000	17.5000	17.2000	17.5000	+1.744%	614	-72.629%
2025-05-22	17.0440	17.3070	17.0440	17.2000	+1.775%	790	-72.151%
2025-05-21	16.8000	17.3000	16.7120	16.9000	0.000%	860	-71.657%
2025-05-20	17.5000	17.6000	16.9000	16.9000	-3.429%	3,081	-71.657%
2025-05-19	17.0000	17.5000	16.7500	17.5000	+1.744%	2,152	-72.629%
2025-05-16	18.0000	18.0000	17.2000	17.2000	+1.176%	1,681	-72.151%
2025-05-15	16.9000	18.0000	16.7000	17.0000	+2.410%	2,881	-71.824%
2025-05-14	16.8000	16.9000	16.0000	16.6000	+1.220%	961	-71.145%
2025-05-13	16.7000	18.2000	16.0000	16.4000	-2.381%	3,150	-70.793%
2025-05-12	15.9000	17.2000	15.9000	16.8000	+2.420%	2,484	-71.488%
2025-05-09	15.6000	16.6000	14.6000	16.4030	+5.486%	2,363	-70.798%
2025-05-08	14.8000	15.8990	14.8000	15.5500	+3.667%	1,110	-69.196%
2025-05-07	14.9000	17.0000	13.8000	15.0000	-0.662%	24,769	-68.067%
2025-05-06	16.2000	16.2000	15.0500	15.1000	0.000%	3,958	-68.278%
2025-05-05	15.7000	16.2000	15.1000	15.1000	-4.732%	1,816	-68.278%
2025-05-02	15.5500	15.9430	15.5000	15.8500	+0.955%	1,051	-69.779%
2025-05-01	15.1000	15.7000	15.1000	15.7000	+4.667%	696	-69.490%
2025-04-30	15.0000	15.3930	14.6000	15.0000	0.000%	920	-68.067%
2025-04-29	15.6000	15.6000	14.9000	15.0000	-5.063%	1,766	-68.067%
2025-04-28	13.9000	16.4000	13.9000	15.8000	+12.857%	3,960	-69.684%
2025-04-25	13.4000	14.2060	13.4000	14.0000	0.000%	1,280	-65.786%
2025-04-24	13.7000	14.2000	13.2430	14.0000	+3.704%	2,376	-65.786%
2025-04-23	13.4750	13.5000	13.4000	13.5000	+0.746%	574	-64.519%
2025-04-22	13.4000	13.6000	13.3010	13.4000	+2.290%	1,121	-64.254%
2025-04-21	13.3000	13.7000	13.1000	13.1000	-2.963%	839	-63.435%
2025-04-17	13.2000	13.9000	13.0000	13.5000	+3.846%	2,368	-64.519%
2025-04-16	13.5000	13.6000	13.0000	13.0000	-5.797%	1,297	-63.154%
2025-04-15	13.5000	14.1000	13.4000	13.8000	+2.602%	3,350	-65.290%
2025-04-14	13.5000	13.7000	13.4000	13.4500	-0.415%	1,374	-64.387%
2025-04-11	13.4000	13.6000	13.4000	13.5060	+0.791%	919	-64.534%
2025-04-10	13.5000	14.0150	12.9000	13.4000	-4.965%	836	-64.254%
2025-04-09	12.8000	14.1000	12.8000	14.1000	+9.302%	1,056	-66.028%
2025-04-08	13.4480	13.5000	12.9000	12.9000	+1.065%	1,482	-62.868%
2025-04-07	13.0000	13.6000	12.5010	12.7640	-3.835%	2,079	-62.473%
2025-04-04	13.8000	13.8000	13.2000	13.2730	-4.511%	1,468	-63.912%
2025-04-03	13.6000	14.5460	13.6000	13.9000	-2.797%	751	-65.540%
2025-04-02	14.9890	14.9890	14.3000	14.3000	+0.704%	440	-66.503%
2025-04-01	14.5500	14.6000	13.9070	14.2000	-1.389%	495	-66.268%
2025-03-31	13.8000	15.3000	13.6000	14.4000	0.000%	3,171	-66.736%
2025-03-28	14.7000	14.7000	14.1090	14.4000	-2.041%	155	-66.736%
2025-03-27	14.5000	14.9000	13.6000	14.7000	+1.379%	1,393	-67.415%
2025-03-26	14.4000	15.0000	14.1000	14.5000	-0.685%	1,422	-66.966%
2025-03-25	14.7990	14.9500	14.1000	14.6000	+0.399%	1,863	-67.192%
2025-03-24	14.2000	14.8000	14.1000	14.5420	+3.871%	1,451	-67.061%
2025-03-21	14.4000	14.7000	14.0000	14.0000	-0.976%	2,185	-65.786%
2025-03-20	14.0000	15.1960	13.9700	14.1380	-3.164%	2,060	-66.120%
2025-03-19	14.3000	14.9970	14.3000	14.6000	+2.098%	3,053	-67.192%
2025-03-18	13.8000	14.4000	13.8000	14.3000	+2.143%	944	-66.503%
2025-03-17	13.7000	14.2960	13.7000	14.0000	+0.719%	1,194	-65.786%