Dark

UONEK
Urban One, Inc. Class D Common Stock
stock NASDAQ

At Close

Aug 14, 2026

5.08USD-2.868%(-0.15)39,121

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:16:30 AM EDT

5.48USD+7.874%(+0.40)114

After-hours

Aug 10, 2026 4:14:30 PM EDT

4.70USD0.000%(+4.70)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	5.1600	5.3300	5.0100	5.0800	-2.868%	39,121	0.000%
2026-08-13	5.0800	5.2300	5.0400	5.2300	+2.748%	6,218	-2.868%
2026-08-12	5.0700	5.1100	5.0500	5.0901	-0.971%	2,268	-0.198%
2026-08-11	5.4000	5.4000	5.1100	5.1400	-3.202%	12,825	-1.167%
2026-08-10	5.0100	5.3900	5.0100	5.3100	+3.107%	7,911	-4.331%
2026-08-07	5.3900	5.4000	5.1000	5.1500	-4.630%	4,895	-1.359%
2026-08-06	5.3900	5.6800	5.3900	5.4000	+0.559%	2,921	-5.926%
2026-08-05	5.6200	5.6200	5.3700	5.3700	-6.932%	3,403	-5.400%
2026-08-04	4.8300	5.7700	4.8300	5.7700	+14.257%	19,588	-11.958%
2026-08-03	5.2200	5.2200	4.8700	5.0500	+0.198%	13,231	+0.594%
2026-07-31	4.8400	5.0900	4.8400	5.0400	+3.067%	7,894	+0.794%
2026-07-30	5.0200	5.1000	4.8800	4.8900	-1.411%	3,072	+3.885%
2026-07-29	4.8800	5.1300	4.8141	4.9600	-0.800%	5,932	+2.419%
2026-07-28	4.6900	5.3200	4.6900	5.0000	+0.806%	11,096	+1.600%
2026-07-27	4.9400	5.0300	4.9400	4.9600	-2.362%	3,085	+2.419%
2026-07-24	5.0600	5.0900	4.8000	5.0800	+2.834%	8,722	0.000%
2026-07-23	4.3100	5.0400	4.0958	4.9400	+9.534%	20,313	+2.834%
2026-07-22	4.0800	4.5500	4.0800	4.5100	+0.895%	12,782	+12.639%
2026-07-21	4.0100	4.5400	3.7300	4.4700	+11.750%	68,464	+13.647%
2026-07-20	3.9000	5.0600	3.7700	4.0000	-2.676%	57,151	+27.000%
2026-07-17	3.9900	4.1100	3.9500	4.1100	-2.375%	8,349	+23.601%
2026-07-16	4.1700	4.2700	3.9200	4.2100	-2.093%	21,478	+20.665%
2026-07-15	3.8900	4.3000	3.6600	4.3000	+1.896%	58,323	+18.140%
2026-07-14	3.7100	4.3000	3.5801	4.2200	-4.955%	2,290,751	+20.379%
2026-07-13	4.2250	4.4400	4.2250	4.4400	+4.471%	959	+14.414%
2026-07-10	4.1500	4.2500	4.0400	4.2500	-3.628%	1,270	+19.529%
2026-07-09	4.1700	4.5000	4.1700	4.4100	+0.915%	7,764	+15.193%
2026-07-08	4.4700	4.4700	4.3700	4.3700	0.000%	1,262	+16.247%
2026-07-07	4.8600	4.9350	4.3200	4.3700	-8.193%	3,969	+16.247%
2026-07-06	4.6900	4.7600	4.6250	4.7600	-1.653%	2,345	+6.723%
2026-07-02	4.7549	4.8400	4.7549	4.8400	+4.987%	2,411	+4.959%
2026-07-01	4.6500	4.6500	4.6101	4.6101	+0.002%	2,180	+10.193%
2026-06-30	4.7056	4.8950	4.2500	4.6100	+0.002%	2,366	+10.195%
2026-06-29	4.4750	4.6099	4.4750	4.6099	+0.434%	1,727	+10.198%
2026-06-26	4.4900	4.5948	4.4100	4.5900	+2.227%	3,874	+10.675%
2026-06-25	4.7300	4.9157	4.2500	4.4900	+4.419%	5,514	+13.140%
2026-06-24	4.6700	4.8400	4.1750	4.3000	-4.444%	5,554	+18.140%
2026-06-23	4.6859	4.8650	4.4900	4.5000	0.000%	11,171	+12.889%
2026-06-22	4.5000	4.6800	4.5000	4.5000	-3.846%	10,153	+12.889%
2026-06-18	4.9301	5.1650	4.6200	4.6800	-2.296%	20,659	+8.547%
2026-06-17	4.7800	4.8896	4.6000	4.7900	+6.444%	9,447	+6.054%
2026-06-16	4.8300	4.8400	4.5000	4.5000	-6.832%	7,831	+12.889%
2026-06-15	4.7900	4.9869	4.6400	4.8300	+10.780%	4,637	+5.176%
2026-06-12	4.4800	4.6100	4.3401	4.3600	-6.438%	4,210	+16.514%
2026-06-11	4.7400	4.7400	4.6600	4.6600	0.000%	1,141	+9.013%
2026-06-10	4.6600	4.6600	4.6600	4.6600	+0.866%	4,376	+9.013%
2026-06-09	4.7300	4.7850	4.6200	4.6200	-4.149%	9,071	+9.957%
2026-06-08	4.8401	5.0650	4.6700	4.8200	+2.335%	19,821	+5.394%
2026-06-05	5.1900	5.4650	4.4589	4.7100	-3.878%	15,078	+7.856%
2026-06-04	4.7300	5.1600	4.7200	4.9000	+5.603%	9,487	+3.673%
2026-06-03	4.6100	4.6400	4.6100	4.6400	-1.277%	9,601	+9.483%
2026-06-02	5.4250	5.4250	4.5500	4.7000	-10.358%	18,693	+8.085%
2026-06-01	5.2431	5.2431	5.2431	5.2431	-0.131%	10,716	-3.111%
2026-05-29	5.3900	5.4800	5.0800	5.2500	-0.380%	11,364	-3.238%
2026-05-28	4.7700	5.2700	4.7700	5.2700	+11.890%	8,192	-3.605%
2026-05-27	4.7200	4.8500	4.2700	4.7100	+2.391%	2,851	+7.856%
2026-05-26	4.8000	4.8200	4.5400	4.6000	-4.167%	6,354	+10.435%
2026-05-22	4.4200	4.8000	4.4200	4.8000	-1.437%	1,598	+5.833%
2026-05-21	4.8500	4.8700	4.6850	4.8700	-1.815%	1,957	+4.312%
2026-05-20	4.6200	4.9600	4.6200	4.9600	-1.976%	1,716	+2.419%
2026-05-19	5.2000	5.2000	4.8100	5.0600	+0.596%	2,800	+0.395%
2026-05-18	5.1100	5.1500	4.8700	5.0300	-1.566%	7,407	+0.994%
2026-05-15	5.2000	5.4000	5.0300	5.1100	+1.793%	15,389	-0.587%
2026-05-14	5.5100	5.5100	4.9900	5.0200	-8.561%	10,404	+1.195%
2026-05-13	5.9000	6.1600	5.4900	5.4900	-6.474%	8,627	-7.468%
2026-05-12	6.1000	6.1000	5.6800	5.8700	-0.510%	8,438	-13.458%
2026-05-11	6.2500	6.2500	5.8000	5.9001	+3.511%	15,548	-13.900%
2026-05-08	5.8900	6.0600	5.6600	5.7000	-0.437%	6,197	-10.877%
2026-05-07	6.5000	6.5000	5.7250	5.7250	-3.457%	6,066	-11.266%
2026-05-06	6.4700	6.4700	5.7900	5.9300	-7.632%	9,454	-14.334%
2026-05-05	5.7900	6.4200	5.5000	6.4200	+16.833%	33,669	-20.872%
2026-05-04	5.1500	5.5100	4.9000	5.4950	+1.825%	24,933	-7.552%
2026-05-01	4.8100	6.8000	4.7000	5.3965	+12.662%	229,307	-5.865%
2026-04-30	5.1200	5.1200	4.7700	4.7900	-3.232%	3,401	+6.054%
2026-04-29	4.9500	4.9500	4.9500	4.9500	+0.917%	212	+2.626%
2026-04-28	4.9600	4.9600	4.8874	4.9050	+0.717%	1,711	+3.568%
2026-04-27	4.8800	5.0800	4.8701	4.8701	-1.700%	1,575	+4.310%
2026-04-24	5.1700	5.1950	4.9200	4.9543	-0.416%	6,705	+2.537%
2026-04-23	4.8900	4.9750	4.8100	4.9750	+1.531%	3,731	+2.111%
2026-04-22	4.9400	4.9400	4.8864	4.9000	-0.126%	1,430	+3.673%
2026-04-20	4.8601	5.0499	4.8601	4.9062	-5.038%	2,119	+3.542%
2026-04-17	4.8500	5.1700	4.8200	5.1665	+2.307%	1,855	-1.674%
2026-04-16	5.0600	5.0800	5.0500	5.0500	+3.696%	123	+0.594%
2026-04-15	4.7600	4.9800	4.7600	4.8700	+0.412%	3,101	+4.312%
2026-04-14	4.8500	4.8500	4.8500	4.8500	-3.000%	1	+4.742%
2026-04-13	4.9400	5.0400	4.9400	5.0000	-5.123%	851	+1.600%
2026-04-10	5.2700	5.2700	5.2700	5.2700	+0.763%	1	-3.605%
2026-04-09	5.2301	5.2301	5.2301	5.2301	+0.002%	304	-2.870%
2026-04-08	5.4200	5.4200	5.2300	5.2300	-3.148%	1,298	-2.868%
2026-04-02	5.2201	5.4000	5.0101	5.4000	-0.917%	1,516	-5.926%
2026-03-30	6.0573	6.0573	5.4500	5.4500	-4.386%	1,924	-6.789%
2026-03-27	5.6000	5.7000	5.6000	5.7000	-3.061%	1,882	-10.877%
2026-03-26	5.7200	5.8800	5.7200	5.8800	+0.341%	12	-13.605%
2026-03-25	5.8600	5.8600	5.8600	5.8600	-3.777%	837	-13.311%
2026-03-24	5.5100	6.1200	5.5099	6.0900	+10.526%	4,521	-16.585%
2026-03-23	5.8000	5.8000	5.2550	5.5100	-7.550%	5,233	-7.804%
2026-03-20	5.3400	5.9600	5.2800	5.9600	+10.370%	10,192	-14.765%
2026-03-19	5.3037	5.4000	5.2600	5.4000	0.000%	6,382	-5.926%
2026-03-18	5.0100	5.4000	4.8000	5.4000	-4.425%	3,517	-5.926%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-0.528%	2,451	-10.088%
2026-03-16	5.6500	5.9935	5.5715	5.6800	+0.531%	1,967	-10.563%
2026-03-13	7.4800	7.5500	5.6000	5.6500	-19.286%	8,873	-10.088%
2026-03-12	7.3800	7.8800	7.0000	7.0000	-0.568%	3,015	-27.429%
2026-03-11	7.1800	7.3500	6.3000	7.0400	-8.094%	8,604	-27.841%
2026-03-10	7.6600	7.6600	7.6600	7.6600	+2.544%	1,127	-33.681%
2026-03-09	7.4700	7.4700	7.4700	7.4700	-2.987%	5	-31.995%
2026-03-06	7.7200	7.7600	7.6900	7.7000	-2.532%	2,416	-34.026%
2026-03-05	7.3000	8.3900	7.3000	7.9000	-2.469%	8,261	-35.696%
2026-03-04	8.0300	8.1000	8.0300	8.1000	+4.247%	623	-37.284%
2026-03-03	8.5000	8.5000	7.7700	7.7700	-5.244%	1,209	-34.620%
2026-03-02	7.0100	8.2000	7.0100	8.2000	+5.534%	10,527	-38.049%
2026-02-27	7.7700	7.7700	7.7700	7.7700	-0.257%	491	-34.620%
2026-02-26	7.8300	7.8300	7.4800	7.7900	+1.764%	845	-34.788%
2026-02-25	7.2300	7.6550	7.1900	7.6550	+4.292%	2,291	-33.638%
2026-02-24	7.6850	7.8300	7.3400	7.3400	-10.104%	651	-30.790%
2026-02-20	8.1650	8.1650	8.1650	8.1650	-1.627%	585	-37.783%
2026-02-19	7.6500	8.9800	7.6200	8.3000	+7.792%	11,091	-38.795%
2026-02-18	7.4600	7.7000	7.3455	7.7000	+4.054%	1,399	-34.026%
2026-02-17	7.6600	7.7100	7.3900	7.4000	-2.632%	2,359	-31.351%
2026-02-13	7.8947	8.1796	7.6000	7.6000	+1.469%	11,843	-33.158%
2026-02-12	7.8900	7.8900	7.4900	7.4900	+0.672%	2,281	-32.176%
2026-02-11	7.4200	7.4400	7.4200	7.4400	+0.135%	4,526	-31.720%
2026-02-10	7.9900	8.0000	7.4100	7.4300	-7.241%	9,472	-31.629%
2026-02-09	8.0200	8.4600	8.0100	8.0100	-10.000%	2,751	-36.579%
2026-02-06	8.9000	8.9000	8.9000	8.9000	+6.332%	872	-42.921%
2026-02-05	8.3800	8.4900	8.3700	8.3700	-1.064%	2,782	-39.307%
2026-02-04	8.0300	8.4600	8.0300	8.4600	+5.618%	1,848	-39.953%
2026-02-03	8.9650	9.2150	8.0100	8.0100	-11.687%	9,734	-36.579%
2026-02-02	9.0000	9.2900	8.5900	9.0700	+0.778%	7,262	-43.991%
2026-01-30	8.9800	9.1850	8.9600	9.0000	-2.280%	3,033	-43.556%
2026-01-29	8.6050	9.3800	8.5501	9.2100	+7.656%	3,809	-44.843%
2026-01-28	8.6550	8.7000	8.5000	8.5550	-2.396%	2,327	-40.620%
2026-01-27	7.7400	8.8300	7.7400	8.7650	+9.837%	13,377	-42.042%
2026-01-26	8.4300	8.4300	7.6001	7.9800	-4.773%	10,444	-36.341%
2026-01-23	8.3900	9.2200	8.1650	8.3800	+2.483%	13,894	-39.379%
2026-01-22	8.6000	8.6000	7.7700	8.1770	-1.482%	3,058	-37.875%
2026-01-21	7.7000	8.3000	7.7000	8.3000	+3.672%	1,946	-38.795%
2026-01-20	8.5900	8.6000	7.6010	8.0060	-1.282%	5,011	-36.548%
2026-01-16	8.8000	9.2000	8.1000	8.1100	-7.314%	2,952	-37.361%
2026-01-15	8.0010	9.4290	8.0010	8.7500	+5.384%	3,953	-41.943%
2026-01-14	8.4100	8.6000	8.0000	8.3030	-4.957%	976	-38.817%
2026-01-13	8.2890	8.8400	8.2890	8.7360	-3.149%	1,286	-41.850%
2026-01-12	9.0000	9.4000	8.0650	9.0200	-2.802%	6,310	-43.681%
2026-01-09	8.0000	10.7000	7.9500	9.2800	+11.807%	7,993	-45.259%
2026-01-08	7.9220	8.8000	7.9220	8.3000	+9.211%	2,199	-38.795%
2026-01-07	8.8900	8.8900	7.6000	7.6000	-8.566%	1,775	-33.158%
2026-01-06	8.9870	8.9870	8.3120	8.3120	-5.427%	139	-38.884%
2026-01-05	8.7970	8.9990	8.3230	8.7890	+1.431%	574	-42.200%
2026-01-02	8.5000	8.9990	8.3100	8.6650	+0.873%	254	-41.373%
2025-12-31	8.7999	8.7999	7.8200	8.5900	+8.720%	3,384	-40.861%
2025-12-30	8.0000	8.2940	7.8100	7.9010	-4.750%	930	-35.704%
2025-12-29	8.7000	8.8500	7.8000	8.2950	-6.798%	3,911	-38.758%
2025-12-26	8.4200	8.9000	8.4200	8.9000	-1.100%	1,185	-42.921%
2025-12-24	8.9000	9.1800	8.4000	8.9990	-2.798%	796	-43.549%
2025-12-23	9.4000	9.6590	9.1000	9.2580	-5.056%	607	-45.129%
2025-12-22	9.9960	10.1990	9.4000	9.7510	-10.541%	1,967	-47.903%
2025-12-19	8.9420	10.9000	8.1000	10.9000	+21.897%	13,972	-53.394%
2025-12-18	8.0000	9.0490	8.0000	8.9420	+2.381%	3,644	-43.189%
2025-12-17	8.5000	8.7340	8.3000	8.7340	+0.971%	2,579	-41.837%
2025-12-16	8.4000	9.0535	8.4000	8.6500	+1.134%	4,234	-41.272%
2025-12-15	8.3000	8.6995	8.2510	8.5530	-4.977%	1,279	-40.606%
2025-12-12	8.1990	9.1989	8.1990	9.0010	-2.152%	1,908	-43.562%
2025-12-11	9.1750	9.2000	8.3000	9.1990	-1.330%	1,658	-44.777%
2025-12-10	8.3550	9.6950	8.1610	9.3230	+12.665%	3,935	-45.511%
2025-12-09	8.1000	8.3890	8.1000	8.2750	-1.371%	579	-38.610%
2025-12-08	8.4000	8.7900	8.0300	8.3900	-1.131%	1,817	-39.452%
2025-12-05	9.0100	9.0100	8.2000	8.4860	+2.241%	1,155	-40.137%
2025-12-04	8.7900	8.8600	8.1200	8.3000	-2.353%	2,666	-38.795%
2025-12-03	8.2100	9.1890	8.1000	8.5000	+3.659%	6,085	-40.235%
2025-12-02	8.3100	8.4260	7.9600	8.2000	-0.401%	1,649	-38.049%
2025-12-01	8.1000	8.2580	8.0000	8.2330	+1.642%	942	-38.297%
2025-11-28	8.1590	8.2300	8.0100	8.1000	-1.376%	2,003	-37.284%
2025-11-26	8.3000	8.6990	8.1590	8.2130	-3.080%	2,281	-38.147%
2025-11-25	8.7170	8.7990	8.4110	8.4740	-3.595%	2,176	-40.052%
2025-11-24	8.2920	8.8732	8.0060	8.7900	+4.643%	1,249	-42.207%
2025-11-21	9.3930	9.3930	8.0010	8.4000	-8.096%	5,940	-39.524%
2025-11-20	8.2660	10.4000	8.1860	9.1400	+13.682%	35,778	-44.420%
2025-11-19	9.1800	9.2970	7.8540	8.0400	-5.021%	63,839	-36.816%
2025-11-18	6.9660	8.6410	6.2080	8.4650	+38.430%	307,972	-39.988%
2025-11-17	5.0000	8.7980	4.9000	6.1150	+25.823%	1,515,131	-16.926%
2025-11-14	5.0500	5.0500	4.7000	4.8600	-3.571%	2,602	+4.527%
2025-11-13	5.0460	5.0500	4.8750	5.0400	+4.456%	1,803	+0.794%
2025-11-12	5.0490	5.0490	4.7000	4.8250	-3.500%	1,154	+5.285%
2025-11-11	5.1770	5.1770	4.6130	5.0000	+4.384%	153,346	+1.600%
2025-11-10	4.9790	5.1780	4.7800	4.7900	-5.653%	1,334	+6.054%
2025-11-07	4.6010	5.0770	4.6010	5.0770	+10.370%	4,777	+0.059%
2025-11-06	5.2500	5.2500	4.6000	4.6000	-12.381%	2,205	+10.435%
2025-11-05	4.9000	5.2800	4.5000	5.2500	+3.714%	5,449	-3.238%
2025-11-04	5.2420	5.2930	4.9000	5.0620	-4.491%	2,097	+0.356%
2025-11-03	6.0250	6.1290	5.1900	5.3000	-11.667%	2,858	-4.151%
2025-10-31	6.2000	6.2000	5.7730	6.0000	-2.216%	3,129	-15.333%
2025-10-30	6.1000	6.1360	5.8600	6.1360	+4.710%	831	-17.210%
2025-10-29	6.3000	6.3000	5.8510	5.8600	-6.390%	2,340	-13.311%
2025-10-28	6.0000	6.4900	5.8500	6.2600	+4.316%	2,078	-18.850%
2025-10-27	6.2000	7.0500	5.5000	6.0010	-3.210%	17,485	-15.347%
2025-10-24	6.2000	6.3300	6.1000	6.2000	0.000%	1,127	-18.065%
2025-10-23	6.2010	6.4000	6.1000	6.2000	-2.500%	2,265	-18.065%
2025-10-22	6.1900	6.4000	6.0010	6.3590	+2.565%	4,220	-20.113%
2025-10-21	6.5800	6.6000	6.2000	6.2000	-3.125%	317	-18.065%
2025-10-20	6.5000	6.5670	6.0500	6.4000	-1.523%	2,957	-20.625%
2025-10-17	6.3430	6.7000	6.0710	6.4990	+7.050%	1,509	-21.834%
2025-10-16	6.7100	6.9390	6.0710	6.0710	-10.391%	5,742	-16.324%
2025-10-15	6.6620	6.9400	6.6000	6.7750	+2.652%	1,383	-25.018%
2025-10-14	6.7300	7.1000	6.6000	6.6000	-0.242%	1,258	-23.030%
2025-10-13	6.9000	7.1000	6.6000	6.6160	-2.720%	1,438	-23.216%
2025-10-10	7.0590	7.0590	6.8010	6.8010	-0.744%	663	-25.305%
2025-10-09	6.8250	7.1290	6.8250	6.8520	-1.054%	609	-25.861%
2025-10-08	7.0000	7.0000	6.8250	6.9250	-2.079%	1,400	-26.643%
2025-10-07	7.0950	7.2710	6.8010	7.0720	-2.750%	2,267	-28.167%
2025-10-06	7.3000	7.3200	6.8500	7.2720	+0.165%	1,185	-30.143%
2025-10-03	6.9370	7.2780	6.9370	7.2600	+6.749%	963	-30.028%
2025-10-02	7.3900	7.3900	6.8010	6.8010	-2.843%	1,341	-25.305%
2025-10-01	7.3520	7.3520	6.8000	7.0000	+0.589%	1,447	-27.429%
2025-09-30	7.2000	7.2000	6.9000	6.9590	+2.038%	1,347	-27.001%
2025-09-29	7.3990	7.3990	6.8000	6.8200	-5.540%	1,429	-25.513%
2025-09-26	6.9200	7.2200	6.8000	7.2200	+5.095%	555	-29.640%
2025-09-25	6.8000	7.2800	6.8000	6.8700	-4.583%	525	-26.055%
2025-09-24	7.1000	7.3800	6.8300	7.2000	+1.408%	1,674	-29.444%
2025-09-23	7.5800	7.5800	7.1000	7.1000	+0.141%	1,241	-28.451%
2025-09-22	7.9760	8.2550	6.6010	7.0900	-9.335%	6,469	-28.350%
2025-09-19	8.4310	8.4800	7.8200	7.8200	-7.236%	2,626	-35.038%
2025-09-18	8.2270	8.4860	7.8550	8.4300	+7.334%	1,215	-39.739%
2025-09-17	7.6475	8.7799	7.6475	7.8540	-2.580%	695	-35.320%
2025-09-16	7.6120	8.7800	7.2010	8.0620	+1.192%	6,179	-36.988%
2025-09-15	8.3300	8.7800	7.5000	7.9670	+4.348%	3,335	-36.237%
2025-09-12	7.9000	7.9000	7.5000	7.6350	-1.876%	1,220	-33.464%
2025-09-11	8.3000	8.9500	7.4010	7.7810	-6.253%	5,408	-34.713%
2025-09-10	8.9000	9.9990	8.2830	8.3000	-9.792%	3,887	-38.795%
2025-09-09	9.0000	9.4730	8.6000	9.2010	+4.557%	3,208	-44.789%
2025-09-08	9.4000	9.5000	8.7000	8.8000	-6.383%	1,852	-42.273%
2025-09-05	9.8000	10.0000	8.8010	9.4000	-1.053%	3,696	-45.957%
2025-09-04	8.8450	10.0000	7.8400	9.5000	+17.764%	5,739	-46.526%
2025-09-03	8.1330	9.0990	7.0000	8.0670	+2.114%	7,760	-37.027%
2025-09-02	7.9360	8.2800	7.5000	7.9000	+0.127%	451	-35.696%
2025-08-29	7.8600	7.8900	7.8500	7.8900	-3.780%	255	-35.615%
2025-08-28	8.4000	8.4000	8.1680	8.2000	+0.392%	1,809	-38.049%
2025-08-27	7.3130	8.5000	7.2010	8.1680	+2.100%	1,678	-37.806%
2025-08-26	7.0960	8.0900	7.0960	8.0000	+1.356%	1,293	-36.500%
2025-08-25	6.9000	7.8980	6.9000	7.8930	+21.244%	1,929	-35.639%
2025-08-22	7.5000	7.5500	6.4560	6.5100	-13.200%	5,207	-21.966%
2025-08-21	7.6495	7.6495	7.4000	7.5000	-1.316%	716	-32.267%
2025-08-20	7.4000	7.6000	7.1500	7.6000	+14.804%	1,936	-33.158%
2025-08-19	6.8400	7.3000	6.6000	6.6200	-10.541%	786	-23.263%
2025-08-18	7.6000	7.7035	7.4000	7.4000	+1.356%	1,354	-31.351%
2025-08-15	7.1000	7.7000	7.1000	7.3010	+7.684%	2,391	-30.420%
2025-08-14	6.8860	7.4400	6.3000	6.7800	+3.860%	3,443	-25.074%
2025-08-13	6.5100	6.8000	6.5100	6.5280	-2.567%	825	-22.181%
2025-08-12	6.5000	6.7000	6.5000	6.7000	+3.077%	543	-24.179%
2025-08-11	6.5500	6.5500	6.5000	6.5000	-0.763%	610	-21.846%
2025-08-08	6.7740	6.8000	6.5430	6.5500	-2.963%	1,924	-22.443%
2025-08-07	6.5000	6.8000	6.3660	6.7500	+4.489%	1,565	-24.741%
2025-08-06	6.5100	6.7000	6.4500	6.4600	-1.344%	2,775	-21.362%
2025-08-05	6.8990	6.8990	6.5480	6.5480	+5.613%	718	-22.419%
2025-08-04	6.6000	6.6870	6.2000	6.2000	-5.126%	1,690	-18.065%
2025-08-01	6.6700	6.7190	6.3210	6.5350	-2.024%	2,194	-22.265%
2025-07-31	6.3800	6.7000	6.3000	6.6700	+6.686%	3,709	-23.838%
2025-07-30	6.5000	6.7490	6.2250	6.2520	-2.844%	1,906	-18.746%
2025-07-29	6.4800	6.8000	6.3870	6.4350	-3.523%	1,959	-21.057%
2025-07-28	6.4700	7.0000	6.4010	6.6700	+3.411%	2,788	-23.838%
2025-07-25	6.6600	6.6650	6.1500	6.4500	-3.153%	3,859	-21.240%
2025-07-24	6.4830	6.9000	6.1500	6.6600	+1.062%	2,922	-23.724%
2025-07-23	6.4190	6.7250	6.0610	6.5900	+2.888%	2,424	-22.914%
2025-07-22	6.0030	6.7400	5.6570	6.4050	+4.571%	5,957	-20.687%
2025-07-21	6.3700	6.3700	5.9001	6.1250	-1.843%	3,880	-17.061%
2025-07-18	5.5000	6.3000	5.5000	6.2400	+10.835%	9,938	-18.590%
2025-07-17	5.9990	6.1495	5.2700	5.6300	-5.219%	13,806	-9.769%
2025-07-16	5.7550	6.1990	5.4960	5.9400	-2.142%	63,223	-14.478%
2025-07-15	7.3000	7.6500	6.0000	6.0700	-20.487%	14,925	-16.310%
2025-07-14	7.6000	8.4430	7.5000	7.6340	-7.016%	8,977	-33.456%
2025-07-11	5.8570	9.9000	5.8000	8.2100	+27.584%	121,773	-38.124%
2025-07-10	5.9820	6.7560	5.8000	6.4350	+4.617%	8,936	-21.057%
2025-07-09	6.7070	6.9000	6.0070	6.1510	+0.836%	14,031	-17.412%
2025-07-08	6.9890	14.0000	5.6010	6.1000	-12.720%	312,796	-16.721%
2025-07-07	6.5000	6.9890	6.5000	6.9890	+2.931%	941	-27.314%
2025-07-03	6.3000	6.7900	6.3000	6.7900	+6.946%	322	-25.184%
2025-07-02	6.1800	6.3490	6.1800	6.3490	+2.403%	493	-19.987%
2025-07-01	6.5000	6.5000	6.1100	6.2000	-2.669%	503	-18.065%
2025-06-30	6.1000	6.5990	6.1000	6.3700	+5.289%	1,610	-20.251%
2025-06-27	6.5300	6.9990	6.0500	6.0500	-12.572%	3,857	-16.033%
2025-06-26	7.0450	7.0450	6.3600	6.9200	+8.805%	801	-26.590%
2025-06-25	6.6000	7.1990	6.3600	6.3600	-5.216%	1,128	-20.126%
2025-06-24	6.8780	7.2000	6.3870	6.7100	+3.278%	1,832	-24.292%
2025-06-23	7.1990	7.2000	6.3150	6.4970	+2.363%	1,257	-21.810%
2025-06-20	6.9900	7.2000	6.3000	6.3470	-10.844%	1,564	-19.962%
2025-06-18	6.5000	7.2000	6.2500	7.1190	+5.985%	553	-28.642%
2025-06-17	6.3600	6.7445	6.3600	6.7170	+3.978%	1,156	-24.371%
2025-06-16	6.2010	7.0900	6.1500	6.4600	+5.041%	3,998	-21.362%
2025-06-13	6.4250	6.4250	6.1500	6.1500	-7.463%	785	-17.398%
2025-06-12	6.2000	6.6950	6.1500	6.6460	+6.336%	1,754	-23.563%
2025-06-11	6.2000	6.6050	6.1200	6.2500	-2.648%	137	-18.720%
2025-06-10	6.9250	6.9250	6.4100	6.4200	-3.459%	2,905	-20.872%
2025-06-09	7.4000	7.4000	6.6430	6.6500	-7.265%	828	-23.609%
2025-06-06	6.8050	7.1970	6.8050	7.1710	+6.221%	224	-29.159%
2025-06-05	6.7540	7.2000	6.6000	6.7510	-4.323%	171	-24.752%
2025-06-04	6.7000	7.1950	6.6180	7.0560	+4.533%	914	-28.005%
2025-06-03	6.9990	7.0000	6.7250	6.7500	-2.174%	792	-24.741%
2025-06-02	6.8800	7.9000	6.7000	6.9000	-1.429%	4,230	-26.377%
2025-05-30	7.0000	7.1250	6.6500	7.0000	-2.778%	876	-27.429%
2025-05-29	7.2000	7.9900	6.6010	7.2000	+2.857%	959	-29.444%
2025-05-28	7.0000	7.2740	6.7500	7.0000	0.000%	536	-27.429%
2025-05-27	7.2790	7.3950	6.8001	7.0000	-0.143%	1,436	-27.429%
2025-05-23	6.8000	7.0550	6.8000	7.0100	+3.392%	862	-27.532%
2025-05-22	6.7500	7.0944	6.4000	6.7800	+5.938%	436	-25.074%
2025-05-21	6.9000	7.0000	6.4000	6.4000	+0.235%	1,947	-20.625%
2025-05-20	6.1000	6.4000	6.1000	6.3850	+4.672%	177	-20.439%
2025-05-19	6.9350	7.9420	6.0000	6.1000	-8.955%	2,242	-16.721%
2025-05-16	6.3000	8.6000	5.4260	6.7000	+8.065%	1,771	-24.179%
2025-05-15	5.7100	6.3790	5.1000	6.2000	+6.768%	2,796	-18.065%
2025-05-14	5.0960	6.1100	5.0960	5.8070	+11.437%	2,122	-12.519%
2025-05-13	4.6000	5.5700	4.5770	5.2110	+10.169%	16,747	-2.514%
2025-05-12	4.8200	4.8950	4.7000	4.7300	+0.042%	9,599	+7.400%
2025-05-09	4.7090	4.7710	4.6010	4.7280	+0.382%	3,965	+7.445%
2025-05-08	4.6500	4.8000	4.6340	4.7100	+0.191%	3,714	+7.856%
2025-05-07	4.6240	4.9000	4.6240	4.7010	+6.841%	5,493	+8.062%
2025-05-06	4.5200	4.6680	4.4000	4.4000	-4.348%	7,008	+15.455%
2025-05-05	4.6000	4.8490	4.5650	4.6000	-5.155%	2,570	+10.435%
2025-05-02	4.6170	4.9430	4.5650	4.8500	+5.435%	2,794	+4.742%
2025-05-01	4.8100	4.8650	4.5100	4.6000	-10.156%	5,814	+10.435%
2025-04-30	4.9100	5.1200	4.7140	5.1200	+3.434%	6,604	-0.781%
2025-04-29	5.0000	5.0620	4.9100	4.9500	-1.020%	4,213	+2.626%
2025-04-28	5.2000	5.2750	4.9100	5.0010	-2.477%	8,475	+1.580%
2025-04-25	5.0490	5.2950	5.0490	5.1280	-1.385%	1,656	-0.936%
2025-04-24	5.0750	5.3420	5.0100	5.2000	0.000%	2,270	-2.308%
2025-04-23	5.0140	5.2360	4.9060	5.2000	+1.801%	940	-2.308%
2025-04-22	5.0040	5.2360	4.9050	5.1080	+4.139%	1,092	-0.548%
2025-04-21	5.2800	5.2800	4.9040	4.9050	-8.489%	1,510	+3.568%
2025-04-17	5.0900	5.3600	5.0010	5.3600	+7.200%	2,537	-5.224%
2025-04-16	5.0500	5.1200	4.9040	5.0000	-1.088%	2,783	+1.600%
2025-04-15	5.0370	5.2205	5.0370	5.0550	-0.492%	4,805	+0.495%
2025-04-14	5.3040	5.4700	5.0360	5.0800	-5.926%	6,343	0.000%
2025-04-11	5.2700	5.5500	5.2700	5.4000	+3.846%	2,182	-5.926%
2025-04-10	5.7480	5.9400	5.1500	5.2000	-10.345%	3,098	-2.308%
2025-04-09	5.5810	5.9570	5.5810	5.8000	+3.203%	2,235	-12.414%
2025-04-08	6.1700	6.4700	5.5600	5.6200	-7.414%	2,788	-9.609%
2025-04-07	6.0300	6.6000	6.0300	6.0700	-2.113%	880	-16.310%
2025-04-04	6.3750	6.6700	6.0300	6.2010	-8.809%	1,807	-18.078%
2025-04-03	6.8000	6.9500	6.3550	6.8000	-4.225%	2,606	-25.294%
2025-04-02	7.1120	7.2990	7.0200	7.1000	-2.069%	5,264	-28.451%
2025-04-01	7.0240	7.2990	7.0240	7.2500	+0.694%	304	-29.931%
2025-03-31	7.2000	7.4720	7.0000	7.2000	-2.174%	3,947	-29.444%
2025-03-28	7.3000	7.4250	7.0000	7.3600	+0.822%	685	-30.978%
2025-03-27	6.9390	7.3000	6.6930	7.3000	+4.018%	2,475	-30.411%
2025-03-26	6.8800	7.1620	6.5000	7.0180	-1.709%	8,684	-27.615%
2025-03-25	6.8800	7.1400	6.6850	7.1400	+1.536%	1,977	-28.852%
2025-03-24	6.7300	7.0580	6.6750	7.0320	+1.898%	497	-27.759%
2025-03-21	6.6900	6.9795	6.6900	6.9010	-0.130%	756	-26.387%
2025-03-20	6.6300	6.9100	6.4200	6.9100	+1.767%	916	-26.483%
2025-03-19	6.6000	6.8000	6.5550	6.7900	+3.664%	3,288	-25.184%
2025-03-18	6.4000	6.7000	6.4000	6.5500	+0.769%	461	-22.443%
2025-03-17	6.4500	6.6500	6.3450	6.5000	+4.839%	1,995	-21.846%
2025-03-14	6.3000	6.4626	6.1660	6.2000	-0.958%	330	-18.065%
2025-03-13	6.3700	6.5240	6.0260	6.2600	-1.727%	4,281	-18.850%
2025-03-12	6.1300	6.4000	6.1000	6.3700	+1.920%	5,226	-20.251%
2025-03-11	6.2650	6.4250	6.0300	6.2500	-0.794%	5,968	-18.720%
2025-03-10	6.4500	6.6990	6.1250	6.3000	-4.545%	3,249	-19.365%
2025-03-07	6.6000	6.7240	6.2250	6.6000	+1.227%	19,687	-23.030%
2025-03-06	6.6000	6.7500	6.2000	6.5200	-0.458%	4,315	-22.086%
2025-03-05	6.9000	6.9000	6.4500	6.5500	-5.072%	12,264	-22.443%
2025-03-04	7.2550	7.6490	6.7910	6.9000	-4.893%	2,197	-26.377%
2025-03-03	7.6000	7.7660	7.2550	7.2550	-4.161%	1,884	-29.979%
2025-02-28	7.6000	7.6000	7.4730	7.5700	-2.824%	392	-32.893%
2025-02-27	7.4730	7.7900	7.4730	7.7900	+1.169%	106	-34.788%
2025-02-26	7.6000	7.8000	7.3000	7.7000	+5.134%	659	-34.026%
2025-02-25	7.6220	7.6220	7.2370	7.3240	-4.883%	3,017	-30.639%
2025-02-24	7.8000	8.2800	7.7000	7.7000	-1.911%	1,716	-34.026%
2025-02-21	7.8100	8.2790	7.8010	7.8500	-0.633%	296	-35.287%
2025-02-20	7.8000	8.0090	7.8000	7.9000	-1.361%	101	-35.696%
2025-02-19	7.7930	8.3320	7.7930	8.0090	+0.113%	3,294	-36.571%
2025-02-18	8.0500	8.2000	7.6850	8.0000	-0.621%	968	-36.500%
2025-02-14	7.9730	8.1250	7.6710	8.0500	+1.004%	2,142	-36.894%