Dark

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

At Close

Sep 29, 2026 3:33:05 PM EDT

3.51USD-2.228%(-0.08)25,933

3.05Bid 4.51Ask 1.46Spread

Pre-market

Sep 25, 2026 8:20:30 AM EDT

3.53USD-1.671%(-0.06)0

After-hours

Sep 30, 2026 4:56:30 PM EDT

3.45USD-11.702%(+3.45)6,340

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	3.6400	3.6400	3.5000	3.5900	+2.865%	9,019	0.000%
2026-09-28	3.8000	3.8000	3.4900	3.4900	-5.676%	12,350	+2.865%
2026-09-25	3.8200	3.8950	3.7000	3.7000	0.000%	12,880	-2.973%
2026-09-24	3.9000	3.9000	3.7000	3.7000	-5.612%	7,856	-2.973%
2026-09-23	4.1900	4.1900	3.9200	3.9200	-2.730%	3,340	-8.418%
2026-09-22	4.0700	4.1000	3.9550	4.0300	+2.827%	5,204	-10.918%
2026-09-21	3.9100	4.1600	3.9100	3.9192	-1.030%	3,188	-8.400%
2026-09-18	4.2800	4.2800	3.9600	3.9600	-6.824%	16,052	-9.343%
2026-09-17	4.3000	4.4900	4.2500	4.2500	+4.680%	2,599	-15.529%
2026-09-16	4.1600	4.2000	4.0600	4.0600	-1.217%	2,298	-11.576%
2026-09-15	4.1150	4.1900	4.0500	4.1100	+0.489%	5,035	-12.652%
2026-09-14	4.0200	4.2300	4.0100	4.0900	+1.489%	11,435	-12.225%
2026-09-11	4.2100	4.2100	3.9650	4.0300	-8.652%	5,142	-10.918%
2026-09-10	4.0500	4.4117	4.0500	4.4117	+2.345%	1,422	-18.625%
2026-09-09	4.0700	4.3300	4.0700	4.3106	+5.137%	6,566	-16.717%
2026-09-08	3.9700	4.1000	3.9700	4.1000	-1.205%	2,431	-12.439%
2026-09-04	4.2200	4.2800	4.1500	4.1500	-3.488%	7,969	-13.494%
2026-09-03	4.3000	4.3000	4.3000	4.3000	+3.365%	415	-16.512%
2026-09-02	4.3400	4.3500	4.1600	4.1600	-1.887%	2,453	-13.702%
2026-09-01	4.2200	4.2400	4.1700	4.2400	+0.952%	65	-15.330%
2026-08-31	4.2255	4.2373	4.1400	4.2000	0.000%	10,137	-14.524%
2026-08-28	4.2800	4.3500	4.1700	4.2000	-3.670%	9,935	-14.524%
2026-08-27	4.7155	4.7155	4.3600	4.3600	-3.753%	1,768	-17.661%
2026-08-26	4.5000	4.5700	4.4900	4.5300	+0.891%	4,524	-20.751%
2026-08-25	4.4700	4.4900	4.4700	4.4900	+0.899%	6,943	-20.045%
2026-08-24	4.8200	4.8200	4.4500	4.4500	-4.095%	11,277	-19.326%
2026-08-21	4.7000	4.8150	4.6400	4.6400	-1.695%	16,424	-22.629%
2026-08-20	4.8300	4.8400	4.7200	4.7200	-2.881%	19,832	-23.941%
2026-08-19	4.5700	5.0687	4.5700	4.8600	-2.410%	193,114	-26.132%
2026-08-18	5.0850	5.1663	4.8600	4.9800	-0.896%	6,915	-27.912%
2026-08-17	5.0000	5.1600	5.0000	5.0250	-1.083%	5,646	-28.557%
2026-08-14	5.1600	5.3300	5.0100	5.0800	-2.868%	39,121	-29.331%
2026-08-13	5.0800	5.2300	5.0400	5.2300	+2.748%	6,218	-31.358%
2026-08-12	5.0700	5.1100	5.0500	5.0901	-0.971%	2,268	-29.471%
2026-08-11	5.4000	5.4000	5.1100	5.1400	-3.202%	12,825	-30.156%
2026-08-10	5.0100	5.3900	5.0100	5.3100	+3.107%	7,911	-32.392%
2026-08-07	5.3900	5.4000	5.1000	5.1500	-4.630%	4,895	-30.291%
2026-08-06	5.3900	5.6800	5.3900	5.4000	+0.559%	2,921	-33.519%
2026-08-05	5.6200	5.6200	5.3700	5.3700	-6.932%	3,403	-33.147%
2026-08-04	4.8300	5.7700	4.8300	5.7700	+14.257%	19,588	-37.782%
2026-08-03	5.2200	5.2200	4.8700	5.0500	+0.198%	13,231	-28.911%
2026-07-31	4.8400	5.0900	4.8400	5.0400	+3.067%	7,894	-28.770%
2026-07-30	5.0200	5.1000	4.8800	4.8900	-1.411%	3,072	-26.585%
2026-07-29	4.8800	5.1300	4.8141	4.9600	-0.800%	5,932	-27.621%
2026-07-28	4.6900	5.3200	4.6900	5.0000	+0.806%	11,096	-28.200%
2026-07-27	4.9400	5.0300	4.9400	4.9600	-2.362%	3,085	-27.621%
2026-07-24	5.0600	5.0900	4.8000	5.0800	+2.834%	8,722	-29.331%
2026-07-23	4.3100	5.0400	4.0958	4.9400	+9.534%	20,313	-27.328%
2026-07-22	4.0800	4.5500	4.0800	4.5100	+0.895%	12,782	-20.399%
2026-07-21	4.0100	4.5400	3.7300	4.4700	+11.750%	68,464	-19.687%
2026-07-20	3.9000	5.0600	3.7700	4.0000	-2.676%	57,151	-10.250%
2026-07-17	3.9900	4.1100	3.9500	4.1100	-2.375%	8,349	-12.652%
2026-07-16	4.1700	4.2700	3.9200	4.2100	-2.093%	21,478	-14.727%
2026-07-15	3.8900	4.3000	3.6600	4.3000	+1.896%	58,323	-16.512%
2026-07-14	3.7100	4.3000	3.5801	4.2200	-4.955%	2,290,751	-14.929%
2026-07-13	4.2250	4.4400	4.2250	4.4400	+4.471%	959	-19.144%
2026-07-10	4.1500	4.2500	4.0400	4.2500	-3.628%	1,270	-15.529%
2026-07-09	4.1700	4.5000	4.1700	4.4100	+0.915%	7,764	-18.594%
2026-07-08	4.4700	4.4700	4.3700	4.3700	0.000%	1,262	-17.849%
2026-07-07	4.8600	4.9350	4.3200	4.3700	-8.193%	3,969	-17.849%
2026-07-06	4.6900	4.7600	4.6250	4.7600	-1.653%	2,345	-24.580%
2026-07-02	4.7549	4.8400	4.7549	4.8400	+4.987%	2,411	-25.826%
2026-07-01	4.6500	4.6500	4.6101	4.6101	+0.002%	2,180	-22.128%
2026-06-30	4.7056	4.8950	4.2500	4.6100	+0.002%	2,366	-22.126%
2026-06-29	4.4750	4.6099	4.4750	4.6099	+0.434%	1,727	-22.124%
2026-06-26	4.4900	4.5948	4.4100	4.5900	+2.227%	3,874	-21.786%
2026-06-25	4.7300	4.9157	4.2500	4.4900	+4.419%	5,514	-20.045%
2026-06-24	4.6700	4.8400	4.1750	4.3000	-4.444%	5,554	-16.512%
2026-06-23	4.6859	4.8650	4.4900	4.5000	0.000%	11,171	-20.222%
2026-06-22	4.5000	4.6800	4.5000	4.5000	-3.846%	10,153	-20.222%
2026-06-18	4.9301	5.1650	4.6200	4.6800	-2.296%	20,659	-23.291%
2026-06-17	4.7800	4.8896	4.6000	4.7900	+6.444%	9,447	-25.052%
2026-06-16	4.8300	4.8400	4.5000	4.5000	-6.832%	7,831	-20.222%
2026-06-15	4.7900	4.9869	4.6400	4.8300	+10.780%	4,637	-25.673%
2026-06-12	4.4800	4.6100	4.3401	4.3600	-6.438%	4,210	-17.661%
2026-06-11	4.7400	4.7400	4.6600	4.6600	0.000%	1,141	-22.961%
2026-06-10	4.6600	4.6600	4.6600	4.6600	+0.866%	4,376	-22.961%
2026-06-09	4.7300	4.7850	4.6200	4.6200	-4.149%	9,071	-22.294%
2026-06-08	4.8401	5.0650	4.6700	4.8200	+2.335%	19,821	-25.519%
2026-06-05	5.1900	5.4650	4.4589	4.7100	-3.878%	15,078	-23.779%
2026-06-04	4.7300	5.1600	4.7200	4.9000	+5.603%	9,487	-26.735%
2026-06-03	4.6100	4.6400	4.6100	4.6400	-1.277%	9,601	-22.629%
2026-06-02	5.4250	5.4250	4.5500	4.7000	-10.358%	18,693	-23.617%
2026-06-01	5.2431	5.2431	5.2431	5.2431	-0.131%	10,716	-31.529%
2026-05-29	5.3900	5.4800	5.0800	5.2500	-0.380%	11,364	-31.619%
2026-05-28	4.7700	5.2700	4.7700	5.2700	+11.890%	8,192	-31.879%
2026-05-27	4.7200	4.8500	4.2700	4.7100	+2.391%	2,851	-23.779%
2026-05-26	4.8000	4.8200	4.5400	4.6000	-4.167%	6,354	-21.957%
2026-05-22	4.4200	4.8000	4.4200	4.8000	-1.437%	1,598	-25.208%
2026-05-21	4.8500	4.8700	4.6850	4.8700	-1.815%	1,957	-26.283%
2026-05-20	4.6200	4.9600	4.6200	4.9600	-1.976%	1,716	-27.621%
2026-05-19	5.2000	5.2000	4.8100	5.0600	+0.596%	2,800	-29.051%
2026-05-18	5.1100	5.1500	4.8700	5.0300	-1.566%	7,407	-28.628%
2026-05-15	5.2000	5.4000	5.0300	5.1100	+1.793%	15,389	-29.746%
2026-05-14	5.5100	5.5100	4.9900	5.0200	-8.561%	10,404	-28.486%
2026-05-13	5.9000	6.1600	5.4900	5.4900	-6.474%	8,627	-34.608%
2026-05-12	6.1000	6.1000	5.6800	5.8700	-0.510%	8,438	-38.842%
2026-05-11	6.2500	6.2500	5.8000	5.9001	+3.511%	15,548	-39.154%
2026-05-08	5.8900	6.0600	5.6600	5.7000	-0.437%	6,197	-37.018%
2026-05-07	6.5000	6.5000	5.7250	5.7250	-3.457%	6,066	-37.293%
2026-05-06	6.4700	6.4700	5.7900	5.9300	-7.632%	9,454	-39.460%
2026-05-05	5.7900	6.4200	5.5000	6.4200	+16.833%	33,669	-44.081%
2026-05-04	5.1500	5.5100	4.9000	5.4950	+1.825%	24,933	-34.668%
2026-05-01	4.8100	6.8000	4.7000	5.3965	+12.662%	229,307	-33.475%
2026-04-30	5.1200	5.1200	4.7700	4.7900	-3.232%	3,401	-25.052%
2026-04-29	4.9500	4.9500	4.9500	4.9500	+0.917%	212	-27.475%
2026-04-28	4.9600	4.9600	4.8874	4.9050	+0.717%	1,711	-26.809%
2026-04-27	4.8800	5.0800	4.8701	4.8701	-1.700%	1,575	-26.285%
2026-04-24	5.1700	5.1950	4.9200	4.9543	-0.416%	6,705	-27.538%
2026-04-23	4.8900	4.9750	4.8100	4.9750	+1.531%	3,731	-27.839%
2026-04-22	4.9400	4.9400	4.8864	4.9000	-0.126%	1,430	-26.735%
2026-04-20	4.8601	5.0499	4.8601	4.9062	-5.038%	2,119	-26.827%
2026-04-17	4.8500	5.1700	4.8200	5.1665	+2.307%	1,855	-30.514%
2026-04-16	5.0600	5.0800	5.0500	5.0500	+3.696%	123	-28.911%
2026-04-15	4.7600	4.9800	4.7600	4.8700	+0.412%	3,101	-26.283%
2026-04-14	4.8500	4.8500	4.8500	4.8500	-3.000%	1	-25.979%
2026-04-13	4.9400	5.0400	4.9400	5.0000	-5.123%	851	-28.200%
2026-04-10	5.2700	5.2700	5.2700	5.2700	+0.763%	1	-31.879%
2026-04-09	5.2301	5.2301	5.2301	5.2301	+0.002%	304	-31.359%
2026-04-08	5.4200	5.4200	5.2300	5.2300	-3.148%	1,298	-31.358%
2026-04-02	5.2201	5.4000	5.0101	5.4000	-0.917%	1,516	-33.519%
2026-03-30	6.0573	6.0573	5.4500	5.4500	-4.386%	1,924	-34.128%
2026-03-27	5.6000	5.7000	5.6000	5.7000	-3.061%	1,882	-37.018%
2026-03-26	5.7200	5.8800	5.7200	5.8800	+0.341%	12	-38.946%
2026-03-25	5.8600	5.8600	5.8600	5.8600	-3.777%	837	-38.737%
2026-03-24	5.5100	6.1200	5.5099	6.0900	+10.526%	4,521	-41.051%
2026-03-23	5.8000	5.8000	5.2550	5.5100	-7.550%	5,233	-34.846%
2026-03-20	5.3400	5.9600	5.2800	5.9600	+10.370%	10,192	-39.765%
2026-03-19	5.3037	5.4000	5.2600	5.4000	0.000%	6,382	-33.519%
2026-03-18	5.0100	5.4000	4.8000	5.4000	-4.425%	3,517	-33.519%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-0.528%	2,451	-36.460%
2026-03-16	5.6500	5.9935	5.5715	5.6800	+0.531%	1,967	-36.796%
2026-03-13	7.4800	7.5500	5.6000	5.6500	-19.286%	8,873	-36.460%
2026-03-12	7.3800	7.8800	7.0000	7.0000	-0.568%	3,015	-48.714%
2026-03-11	7.1800	7.3500	6.3000	7.0400	-8.094%	8,604	-49.006%
2026-03-10	7.6600	7.6600	7.6600	7.6600	+2.544%	1,127	-53.133%
2026-03-09	7.4700	7.4700	7.4700	7.4700	-2.987%	5	-51.941%
2026-03-06	7.7200	7.7600	7.6900	7.7000	-2.532%	2,416	-53.377%
2026-03-05	7.3000	8.3900	7.3000	7.9000	-2.469%	8,261	-54.557%
2026-03-04	8.0300	8.1000	8.0300	8.1000	+4.247%	623	-55.679%
2026-03-03	8.5000	8.5000	7.7700	7.7700	-5.244%	1,209	-53.797%
2026-03-02	7.0100	8.2000	7.0100	8.2000	+5.534%	10,527	-56.220%
2026-02-27	7.7700	7.7700	7.7700	7.7700	-0.257%	491	-53.797%
2026-02-26	7.8300	7.8300	7.4800	7.7900	+1.764%	845	-53.915%
2026-02-25	7.2300	7.6550	7.1900	7.6550	+4.292%	2,291	-53.103%
2026-02-24	7.6850	7.8300	7.3400	7.3400	-10.104%	651	-51.090%
2026-02-20	8.1650	8.1650	8.1650	8.1650	-1.627%	585	-56.032%
2026-02-19	7.6500	8.9800	7.6200	8.3000	+7.792%	11,091	-56.747%
2026-02-18	7.4600	7.7000	7.3455	7.7000	+4.054%	1,399	-53.377%
2026-02-17	7.6600	7.7100	7.3900	7.4000	-2.632%	2,359	-51.486%
2026-02-13	7.8947	8.1796	7.6000	7.6000	+1.469%	11,843	-52.763%
2026-02-12	7.8900	7.8900	7.4900	7.4900	+0.672%	2,281	-52.069%
2026-02-11	7.4200	7.4400	7.4200	7.4400	+0.135%	4,526	-51.747%
2026-02-10	7.9900	8.0000	7.4100	7.4300	-7.241%	9,472	-51.682%
2026-02-09	8.0200	8.4600	8.0100	8.0100	-10.000%	2,751	-55.181%
2026-02-06	8.9000	8.9000	8.9000	8.9000	+6.332%	872	-59.663%
2026-02-05	8.3800	8.4900	8.3700	8.3700	-1.064%	2,782	-57.109%
2026-02-04	8.0300	8.4600	8.0300	8.4600	+5.618%	1,848	-57.565%
2026-02-03	8.9650	9.2150	8.0100	8.0100	-11.687%	9,734	-55.181%
2026-02-02	9.0000	9.2900	8.5900	9.0700	+0.778%	7,262	-60.419%
2026-01-30	8.9800	9.1850	8.9600	9.0000	-2.280%	3,033	-60.111%
2026-01-29	8.6050	9.3800	8.5501	9.2100	+7.656%	3,809	-61.021%
2026-01-28	8.6550	8.7000	8.5000	8.5550	-2.396%	2,327	-58.036%
2026-01-27	7.7400	8.8300	7.7400	8.7650	+9.837%	13,377	-59.042%
2026-01-26	8.4300	8.4300	7.6001	7.9800	-4.773%	10,444	-55.013%
2026-01-23	8.3900	9.2200	8.1650	8.3800	+2.483%	13,894	-57.160%
2026-01-22	8.6000	8.6000	7.7700	8.1770	-1.482%	3,058	-56.096%
2026-01-21	7.7000	8.3000	7.7000	8.3000	+3.672%	1,946	-56.747%
2026-01-20	8.5900	8.6000	7.6010	8.0060	-1.282%	5,011	-55.159%
2026-01-16	8.8000	9.2000	8.1000	8.1100	-7.314%	2,952	-55.734%
2026-01-15	8.0010	9.4290	8.0010	8.7500	+5.384%	3,953	-58.971%
2026-01-14	8.4100	8.6000	8.0000	8.3030	-4.957%	976	-56.763%
2026-01-13	8.2890	8.8400	8.2890	8.7360	-3.149%	1,286	-58.906%
2026-01-12	9.0000	9.4000	8.0650	9.0200	-2.802%	6,310	-60.200%
2026-01-09	8.0000	10.7000	7.9500	9.2800	+11.807%	7,993	-61.315%
2026-01-08	7.9220	8.8000	7.9220	8.3000	+9.211%	2,199	-56.747%
2026-01-07	8.8900	8.8900	7.6000	7.6000	-8.566%	1,775	-52.763%
2026-01-06	8.9870	8.9870	8.3120	8.3120	-5.427%	139	-56.809%
2026-01-05	8.7970	8.9990	8.3230	8.7890	+1.431%	574	-59.153%
2026-01-02	8.5000	8.9990	8.3100	8.6650	+0.873%	254	-58.569%
2025-12-31	8.7999	8.7999	7.8200	8.5900	+8.720%	3,384	-58.207%
2025-12-30	8.0000	8.2940	7.8100	7.9010	-4.750%	930	-54.563%
2025-12-29	8.7000	8.8500	7.8000	8.2950	-6.798%	3,911	-56.721%
2025-12-26	8.4200	8.9000	8.4200	8.9000	-1.100%	1,185	-59.663%
2025-12-24	8.9000	9.1800	8.4000	8.9990	-2.798%	796	-60.107%
2025-12-23	9.4000	9.6590	9.1000	9.2580	-5.056%	607	-61.223%
2025-12-22	9.9960	10.1990	9.4000	9.7510	-10.541%	1,967	-63.183%
2025-12-19	8.9420	10.9000	8.1000	10.9000	+21.897%	13,972	-67.064%
2025-12-18	8.0000	9.0490	8.0000	8.9420	+2.381%	3,644	-59.852%
2025-12-17	8.5000	8.7340	8.3000	8.7340	+0.971%	2,579	-58.896%
2025-12-16	8.4000	9.0535	8.4000	8.6500	+1.134%	4,234	-58.497%
2025-12-15	8.3000	8.6995	8.2510	8.5530	-4.977%	1,279	-58.026%
2025-12-12	8.1990	9.1989	8.1990	9.0010	-2.152%	1,908	-60.116%
2025-12-11	9.1750	9.2000	8.3000	9.1990	-1.330%	1,658	-60.974%
2025-12-10	8.3550	9.6950	8.1610	9.3230	+12.665%	3,935	-61.493%
2025-12-09	8.1000	8.3890	8.1000	8.2750	-1.371%	579	-56.616%
2025-12-08	8.4000	8.7900	8.0300	8.3900	-1.131%	1,817	-57.211%
2025-12-05	9.0100	9.0100	8.2000	8.4860	+2.241%	1,155	-57.695%
2025-12-04	8.7900	8.8600	8.1200	8.3000	-2.353%	2,666	-56.747%
2025-12-03	8.2100	9.1890	8.1000	8.5000	+3.659%	6,085	-57.765%
2025-12-02	8.3100	8.4260	7.9600	8.2000	-0.401%	1,649	-56.220%
2025-12-01	8.1000	8.2580	8.0000	8.2330	+1.642%	942	-56.395%
2025-11-28	8.1590	8.2300	8.0100	8.1000	-1.376%	2,003	-55.679%
2025-11-26	8.3000	8.6990	8.1590	8.2130	-3.080%	2,281	-56.289%
2025-11-25	8.7170	8.7990	8.4110	8.4740	-3.595%	2,176	-57.635%
2025-11-24	8.2920	8.8732	8.0060	8.7900	+4.643%	1,249	-59.158%
2025-11-21	9.3930	9.3930	8.0010	8.4000	-8.096%	5,940	-57.262%
2025-11-20	8.2660	10.4000	8.1860	9.1400	+13.682%	35,778	-60.722%
2025-11-19	9.1800	9.2970	7.8540	8.0400	-5.021%	63,839	-55.348%
2025-11-18	6.9660	8.6410	6.2080	8.4650	+38.430%	307,972	-57.590%
2025-11-17	5.0000	8.7980	4.9000	6.1150	+25.823%	1,515,131	-41.292%
2025-11-14	5.0500	5.0500	4.7000	4.8600	-3.571%	2,602	-26.132%
2025-11-13	5.0460	5.0500	4.8750	5.0400	+4.456%	1,803	-28.770%
2025-11-12	5.0490	5.0490	4.7000	4.8250	-3.500%	1,154	-25.596%
2025-11-11	5.1770	5.1770	4.6130	5.0000	+4.384%	153,346	-28.200%
2025-11-10	4.9790	5.1780	4.7800	4.7900	-5.653%	1,334	-25.052%
2025-11-07	4.6010	5.0770	4.6010	5.0770	+10.370%	4,777	-29.289%
2025-11-06	5.2500	5.2500	4.6000	4.6000	-12.381%	2,205	-21.957%
2025-11-05	4.9000	5.2800	4.5000	5.2500	+3.714%	5,449	-31.619%
2025-11-04	5.2420	5.2930	4.9000	5.0620	-4.491%	2,097	-29.079%
2025-11-03	6.0250	6.1290	5.1900	5.3000	-11.667%	2,858	-32.264%
2025-10-31	6.2000	6.2000	5.7730	6.0000	-2.216%	3,129	-40.167%
2025-10-30	6.1000	6.1360	5.8600	6.1360	+4.710%	831	-41.493%
2025-10-29	6.3000	6.3000	5.8510	5.8600	-6.390%	2,340	-38.737%
2025-10-28	6.0000	6.4900	5.8500	6.2600	+4.316%	2,078	-42.652%
2025-10-27	6.2000	7.0500	5.5000	6.0010	-3.210%	17,485	-40.177%
2025-10-24	6.2000	6.3300	6.1000	6.2000	0.000%	1,127	-42.097%
2025-10-23	6.2010	6.4000	6.1000	6.2000	-2.500%	2,265	-42.097%
2025-10-22	6.1900	6.4000	6.0010	6.3590	+2.565%	4,220	-43.545%
2025-10-21	6.5800	6.6000	6.2000	6.2000	-3.125%	317	-42.097%
2025-10-20	6.5000	6.5670	6.0500	6.4000	-1.523%	2,957	-43.906%
2025-10-17	6.3430	6.7000	6.0710	6.4990	+7.050%	1,509	-44.761%
2025-10-16	6.7100	6.9390	6.0710	6.0710	-10.391%	5,742	-40.866%
2025-10-15	6.6620	6.9400	6.6000	6.7750	+2.652%	1,383	-47.011%
2025-10-14	6.7300	7.1000	6.6000	6.6000	-0.242%	1,258	-45.606%
2025-10-13	6.9000	7.1000	6.6000	6.6160	-2.720%	1,438	-45.738%
2025-10-10	7.0590	7.0590	6.8010	6.8010	-0.744%	663	-47.214%
2025-10-09	6.8250	7.1290	6.8250	6.8520	-1.054%	609	-47.607%
2025-10-08	7.0000	7.0000	6.8250	6.9250	-2.079%	1,400	-48.159%
2025-10-07	7.0950	7.2710	6.8010	7.0720	-2.750%	2,267	-49.236%
2025-10-06	7.3000	7.3200	6.8500	7.2720	+0.165%	1,185	-50.633%
2025-10-03	6.9370	7.2780	6.9370	7.2600	+6.749%	963	-50.551%
2025-10-02	7.3900	7.3900	6.8010	6.8010	-2.843%	1,341	-47.214%
2025-10-01	7.3520	7.3520	6.8000	7.0000	+0.589%	1,447	-48.714%
2025-09-30	7.2000	7.2000	6.9000	6.9590	+2.038%	1,347	-48.412%
2025-09-29	7.3990	7.3990	6.8000	6.8200	-5.540%	1,429	-47.361%
2025-09-26	6.9200	7.2200	6.8000	7.2200	+5.095%	555	-50.277%
2025-09-25	6.8000	7.2800	6.8000	6.8700	-4.583%	525	-47.744%
2025-09-24	7.1000	7.3800	6.8300	7.2000	+1.408%	1,674	-50.139%
2025-09-23	7.5800	7.5800	7.1000	7.1000	+0.141%	1,241	-49.437%
2025-09-22	7.9760	8.2550	6.6010	7.0900	-9.335%	6,469	-49.365%
2025-09-19	8.4310	8.4800	7.8200	7.8200	-7.236%	2,626	-54.092%
2025-09-18	8.2270	8.4860	7.8550	8.4300	+7.334%	1,215	-57.414%
2025-09-17	7.6475	8.7799	7.6475	7.8540	-2.580%	695	-54.291%
2025-09-16	7.6120	8.7800	7.2010	8.0620	+1.192%	6,179	-55.470%
2025-09-15	8.3300	8.7800	7.5000	7.9670	+4.348%	3,335	-54.939%
2025-09-12	7.9000	7.9000	7.5000	7.6350	-1.876%	1,220	-52.980%
2025-09-11	8.3000	8.9500	7.4010	7.7810	-6.253%	5,408	-53.862%
2025-09-10	8.9000	9.9990	8.2830	8.3000	-9.792%	3,887	-56.747%
2025-09-09	9.0000	9.4730	8.6000	9.2010	+4.557%	3,208	-60.983%
2025-09-08	9.4000	9.5000	8.7000	8.8000	-6.383%	1,852	-59.205%
2025-09-05	9.8000	10.0000	8.8010	9.4000	-1.053%	3,696	-61.809%
2025-09-04	8.8450	10.0000	7.8400	9.5000	+17.764%	5,739	-62.211%
2025-09-03	8.1330	9.0990	7.0000	8.0670	+2.114%	7,760	-55.498%
2025-09-02	7.9360	8.2800	7.5000	7.9000	+0.127%	451	-54.557%
2025-08-29	7.8600	7.8900	7.8500	7.8900	-3.780%	255	-54.499%
2025-08-28	8.4000	8.4000	8.1680	8.2000	+0.392%	1,809	-56.220%
2025-08-27	7.3130	8.5000	7.2010	8.1680	+2.100%	1,678	-56.048%
2025-08-26	7.0960	8.0900	7.0960	8.0000	+1.356%	1,293	-55.125%
2025-08-25	6.9000	7.8980	6.9000	7.8930	+21.244%	1,929	-54.517%
2025-08-22	7.5000	7.5500	6.4560	6.5100	-13.200%	5,207	-44.854%
2025-08-21	7.6495	7.6495	7.4000	7.5000	-1.316%	716	-52.133%
2025-08-20	7.4000	7.6000	7.1500	7.6000	+14.804%	1,936	-52.763%
2025-08-19	6.8400	7.3000	6.6000	6.6200	-10.541%	786	-45.770%
2025-08-18	7.6000	7.7035	7.4000	7.4000	+1.356%	1,354	-51.486%
2025-08-15	7.1000	7.7000	7.1000	7.3010	+7.684%	2,391	-50.829%
2025-08-14	6.8860	7.4400	6.3000	6.7800	+3.860%	3,443	-47.050%
2025-08-13	6.5100	6.8000	6.5100	6.5280	-2.567%	825	-45.006%
2025-08-12	6.5000	6.7000	6.5000	6.7000	+3.077%	543	-46.418%
2025-08-11	6.5500	6.5500	6.5000	6.5000	-0.763%	610	-44.769%
2025-08-08	6.7740	6.8000	6.5430	6.5500	-2.963%	1,924	-45.191%
2025-08-07	6.5000	6.8000	6.3660	6.7500	+4.489%	1,565	-46.815%
2025-08-06	6.5100	6.7000	6.4500	6.4600	-1.344%	2,775	-44.427%
2025-08-05	6.8990	6.8990	6.5480	6.5480	+5.613%	718	-45.174%
2025-08-04	6.6000	6.6870	6.2000	6.2000	-5.126%	1,690	-42.097%
2025-08-01	6.6700	6.7190	6.3210	6.5350	-2.024%	2,194	-45.065%
2025-07-31	6.3800	6.7000	6.3000	6.6700	+6.686%	3,709	-46.177%
2025-07-30	6.5000	6.7490	6.2250	6.2520	-2.844%	1,906	-42.578%
2025-07-29	6.4800	6.8000	6.3870	6.4350	-3.523%	1,959	-44.211%
2025-07-28	6.4700	7.0000	6.4010	6.6700	+3.411%	2,788	-46.177%
2025-07-25	6.6600	6.6650	6.1500	6.4500	-3.153%	3,859	-44.341%
2025-07-24	6.4830	6.9000	6.1500	6.6600	+1.062%	2,922	-46.096%
2025-07-23	6.4190	6.7250	6.0610	6.5900	+2.888%	2,424	-45.524%
2025-07-22	6.0030	6.7400	5.6570	6.4050	+4.571%	5,957	-43.950%
2025-07-21	6.3700	6.3700	5.9001	6.1250	-1.843%	3,880	-41.388%
2025-07-18	5.5000	6.3000	5.5000	6.2400	+10.835%	9,938	-42.468%
2025-07-17	5.9990	6.1495	5.2700	5.6300	-5.219%	13,806	-36.234%
2025-07-16	5.7550	6.1990	5.4960	5.9400	-2.142%	63,223	-39.562%
2025-07-15	7.3000	7.6500	6.0000	6.0700	-20.487%	14,925	-40.857%
2025-07-14	7.6000	8.4430	7.5000	7.6340	-7.016%	8,977	-52.974%
2025-07-11	5.8570	9.9000	5.8000	8.2100	+27.584%	121,773	-56.273%
2025-07-10	5.9820	6.7560	5.8000	6.4350	+4.617%	8,936	-44.211%
2025-07-09	6.7070	6.9000	6.0070	6.1510	+0.836%	14,031	-41.636%
2025-07-08	6.9890	14.0000	5.6010	6.1000	-12.720%	312,796	-41.148%
2025-07-07	6.5000	6.9890	6.5000	6.9890	+2.931%	941	-48.634%
2025-07-03	6.3000	6.7900	6.3000	6.7900	+6.946%	322	-47.128%
2025-07-02	6.1800	6.3490	6.1800	6.3490	+2.403%	493	-43.456%
2025-07-01	6.5000	6.5000	6.1100	6.2000	-2.669%	503	-42.097%
2025-06-30	6.1000	6.5990	6.1000	6.3700	+5.289%	1,610	-43.642%
2025-06-27	6.5300	6.9990	6.0500	6.0500	-12.572%	3,857	-40.661%
2025-06-26	7.0450	7.0450	6.3600	6.9200	+8.805%	801	-48.121%
2025-06-25	6.6000	7.1990	6.3600	6.3600	-5.216%	1,128	-43.553%
2025-06-24	6.8780	7.2000	6.3870	6.7100	+3.278%	1,832	-46.498%
2025-06-23	7.1990	7.2000	6.3150	6.4970	+2.363%	1,257	-44.744%
2025-06-20	6.9900	7.2000	6.3000	6.3470	-10.844%	1,564	-43.438%
2025-06-18	6.5000	7.2000	6.2500	7.1190	+5.985%	553	-49.572%
2025-06-17	6.3600	6.7445	6.3600	6.7170	+3.978%	1,156	-46.554%
2025-06-16	6.2010	7.0900	6.1500	6.4600	+5.041%	3,998	-44.427%
2025-06-13	6.4250	6.4250	6.1500	6.1500	-7.463%	785	-41.626%
2025-06-12	6.2000	6.6950	6.1500	6.6460	+6.336%	1,754	-45.983%
2025-06-11	6.2000	6.6050	6.1200	6.2500	-2.648%	137	-42.560%
2025-06-10	6.9250	6.9250	6.4100	6.4200	-3.459%	2,905	-44.081%
2025-06-09	7.4000	7.4000	6.6430	6.6500	-7.265%	828	-46.015%
2025-06-06	6.8050	7.1970	6.8050	7.1710	+6.221%	224	-49.937%
2025-06-05	6.7540	7.2000	6.6000	6.7510	-4.323%	171	-46.823%
2025-06-04	6.7000	7.1950	6.6180	7.0560	+4.533%	914	-49.121%
2025-06-03	6.9990	7.0000	6.7250	6.7500	-2.174%	792	-46.815%
2025-06-02	6.8800	7.9000	6.7000	6.9000	-1.429%	4,230	-47.971%
2025-05-30	7.0000	7.1250	6.6500	7.0000	-2.778%	876	-48.714%
2025-05-29	7.2000	7.9900	6.6010	7.2000	+2.857%	959	-50.139%
2025-05-28	7.0000	7.2740	6.7500	7.0000	0.000%	536	-48.714%
2025-05-27	7.2790	7.3950	6.8001	7.0000	-0.143%	1,436	-48.714%
2025-05-23	6.8000	7.0550	6.8000	7.0100	+3.392%	862	-48.787%
2025-05-22	6.7500	7.0944	6.4000	6.7800	+5.938%	436	-47.050%
2025-05-21	6.9000	7.0000	6.4000	6.4000	+0.235%	1,947	-43.906%
2025-05-20	6.1000	6.4000	6.1000	6.3850	+4.672%	177	-43.774%
2025-05-19	6.9350	7.9420	6.0000	6.1000	-8.955%	2,242	-41.148%
2025-05-16	6.3000	8.6000	5.4260	6.7000	+8.065%	1,771	-46.418%
2025-05-15	5.7100	6.3790	5.1000	6.2000	+6.768%	2,796	-42.097%
2025-05-14	5.0960	6.1100	5.0960	5.8070	+11.437%	2,122	-38.178%
2025-05-13	4.6000	5.5700	4.5770	5.2110	+10.169%	16,747	-31.107%
2025-05-12	4.8200	4.8950	4.7000	4.7300	+0.042%	9,599	-24.101%
2025-05-09	4.7090	4.7710	4.6010	4.7280	+0.382%	3,965	-24.069%
2025-05-08	4.6500	4.8000	4.6340	4.7100	+0.191%	3,714	-23.779%
2025-05-07	4.6240	4.9000	4.6240	4.7010	+6.841%	5,493	-23.633%
2025-05-06	4.5200	4.6680	4.4000	4.4000	-4.348%	7,008	-18.409%
2025-05-05	4.6000	4.8490	4.5650	4.6000	-5.155%	2,570	-21.957%
2025-05-02	4.6170	4.9430	4.5650	4.8500	+5.435%	2,794	-25.979%
2025-05-01	4.8100	4.8650	4.5100	4.6000	-10.156%	5,814	-21.957%
2025-04-30	4.9100	5.1200	4.7140	5.1200	+3.434%	6,604	-29.883%
2025-04-29	5.0000	5.0620	4.9100	4.9500	-1.020%	4,213	-27.475%
2025-04-28	5.2000	5.2750	4.9100	5.0010	-2.477%	8,475	-28.214%
2025-04-25	5.0490	5.2950	5.0490	5.1280	-1.385%	1,656	-29.992%
2025-04-24	5.0750	5.3420	5.0100	5.2000	0.000%	2,270	-30.962%
2025-04-23	5.0140	5.2360	4.9060	5.2000	+1.801%	940	-30.962%
2025-04-22	5.0040	5.2360	4.9050	5.1080	+4.139%	1,092	-29.718%
2025-04-21	5.2800	5.2800	4.9040	4.9050	-8.489%	1,510	-26.809%
2025-04-17	5.0900	5.3600	5.0010	5.3600	+7.200%	2,537	-33.022%
2025-04-16	5.0500	5.1200	4.9040	5.0000	-1.088%	2,783	-28.200%
2025-04-15	5.0370	5.2205	5.0370	5.0550	-0.492%	4,805	-28.981%
2025-04-14	5.3040	5.4700	5.0360	5.0800	-5.926%	6,343	-29.331%
2025-04-11	5.2700	5.5500	5.2700	5.4000	+3.846%	2,182	-33.519%
2025-04-10	5.7480	5.9400	5.1500	5.2000	-10.345%	3,098	-30.962%
2025-04-09	5.5810	5.9570	5.5810	5.8000	+3.203%	2,235	-38.103%
2025-04-08	6.1700	6.4700	5.5600	5.6200	-7.414%	2,788	-36.121%
2025-04-07	6.0300	6.6000	6.0300	6.0700	-2.113%	880	-40.857%
2025-04-04	6.3750	6.6700	6.0300	6.2010	-8.809%	1,807	-42.106%
2025-04-03	6.8000	6.9500	6.3550	6.8000	-4.225%	2,606	-47.206%
2025-04-02	7.1120	7.2990	7.0200	7.1000	-2.069%	5,264	-49.437%
2025-04-01	7.0240	7.2990	7.0240	7.2500	+0.694%	304	-50.483%