Dark

VNCE
Vince Holding Corp. Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:30 PM EDT

6.37USD+1.433%(+0.09)64,515

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.28)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

6.40USD+0.471%(+0.03)1,937

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	6.2300	6.470000	6.1200	6.4000	+1.911%	64,515	0.000%
2026-09-03	6.3500	6.420000	6.2250	6.2800	+0.641%	93,220	+1.911%
2026-09-02	6.4800	6.607600	6.2050	6.2400	-4.000%	91,701	+2.564%
2026-09-01	6.8200	6.990000	6.4450	6.5000	-4.971%	104,609	-1.538%
2026-08-31	7.4000	7.440000	6.7700	6.8400	-9.524%	140,985	-6.433%
2026-08-28	7.8000	7.865500	7.4650	7.5600	-3.201%	83,725	-15.344%
2026-08-27	7.5000	8.100000	7.2981	7.8100	+23.186%	653,537	-18.054%
2026-08-26	6.1598	6.520000	6.1598	6.3400	+3.426%	30,866	+0.946%
2026-08-25	6.3600	6.380000	6.1000	6.1300	-2.698%	34,643	+4.405%
2026-08-24	6.2500	6.360000	6.1000	6.3000	+0.800%	26,158	+1.587%
2026-08-21	5.9500	6.340000	5.9000	6.2500	+7.573%	74,457	+2.400%
2026-08-20	6.0900	6.165000	5.7600	5.8100	-4.598%	63,048	+10.155%
2026-08-19	6.0700	6.430000	6.0700	6.0900	+1.163%	91,367	+5.090%
2026-08-18	6.1700	6.175000	5.9900	6.0200	-2.746%	32,037	+6.312%
2026-08-17	6.3500	6.390000	6.0000	6.1900	-1.746%	67,093	+3.393%
2026-08-14	6.2100	6.400000	6.1400	6.3000	+2.606%	45,379	+1.587%
2026-08-13	6.0200	6.400000	6.0200	6.1400	+1.656%	74,182	+4.235%
2026-08-12	5.9100	6.240000	5.9000	6.0400	+4.318%	86,784	+5.960%
2026-08-11	6.3700	6.500000	5.7900	5.7900	-10.786%	76,658	+10.535%
2026-08-10	6.6900	6.740000	6.3100	6.4900	-3.994%	47,690	-1.387%
2026-08-07	6.8200	7.000000	6.6900	6.7600	-1.458%	18,300	-5.325%
2026-08-06	6.6000	7.180000	6.5000	6.8600	+5.054%	137,303	-6.706%
2026-08-05	6.7700	6.975000	6.3601	6.5300	-2.827%	62,174	-1.991%
2026-08-04	6.5800	6.940000	6.5600	6.7200	+0.901%	42,950	-4.762%
2026-08-03	6.3500	6.720000	6.1400	6.6600	+5.213%	86,816	-3.904%
2026-07-31	6.2500	6.440000	6.2500	6.3300	+0.796%	45,611	+1.106%
2026-07-30	6.2500	6.360000	6.2100	6.2800	+0.965%	30,190	+1.911%
2026-07-29	6.0400	6.300000	6.0361	6.2200	+2.980%	48,817	+2.894%
2026-07-28	6.1100	6.180000	5.6400	6.0400	-0.165%	130,011	+5.960%
2026-07-27	5.8400	6.260000	5.8400	6.0500	+1.938%	83,256	+5.785%
2026-07-24	5.9800	6.170000	5.8700	5.9350	-2.143%	68,802	+7.835%
2026-07-23	6.4200	6.420000	6.0100	6.0650	-6.404%	104,956	+5.523%
2026-07-22	6.6400	6.732500	6.4800	6.4800	-3.139%	31,188	-1.235%
2026-07-21	6.4100	6.700000	6.2700	6.6900	+3.560%	89,255	-4.335%
2026-07-20	6.4500	6.810000	6.2800	6.4600	+0.311%	112,108	-0.929%
2026-07-17	6.3500	6.890000	6.3500	6.4400	+0.940%	73,799	-0.621%
2026-07-16	6.2500	6.440000	6.1300	6.3800	+3.571%	81,370	+0.313%
2026-07-15	6.3000	6.640000	6.0700	6.1600	-2.377%	91,238	+3.896%
2026-07-14	6.5100	6.510000	6.1200	6.3100	-2.019%	94,451	+1.426%
2026-07-13	6.2300	6.760000	6.2100	6.4400	+2.222%	144,158	-0.621%
2026-07-10	6.3800	6.410000	6.0400	6.3000	-1.716%	84,622	+1.587%
2026-07-09	6.6800	6.900000	6.2900	6.4100	-2.879%	201,295	-0.156%
2026-07-08	6.3300	6.645000	6.2800	6.6000	+4.513%	154,827	-3.030%
2026-07-07	6.3900	6.480000	6.2000	6.3150	+0.557%	154,166	+1.346%
2026-07-06	6.7700	7.250000	6.2700	6.2800	-6.825%	220,687	+1.911%
2026-07-02	6.7100	6.970000	6.5300	6.7400	+0.149%	111,188	-5.045%
2026-07-01	7.0800	7.245000	6.6100	6.7300	-5.874%	275,122	-4.903%
2026-06-30	7.8000	7.860000	7.1000	7.1500	-8.216%	163,776	-10.490%
2026-06-29	7.7300	7.910000	7.0400	7.7900	+0.387%	313,478	-17.843%
2026-06-26	7.8700	8.180000	7.6000	7.7600	-1.398%	291,666	-17.526%
2026-06-25	7.5300	8.200000	7.5300	7.8700	+5.780%	298,108	-18.679%
2026-06-24	6.9700	7.869800	6.8200	7.4400	+8.455%	257,717	-13.978%
2026-06-23	7.0300	7.200000	6.5600	6.8600	+1.630%	232,972	-6.706%
2026-06-22	7.3100	7.995000	6.5600	6.7500	-4.930%	313,872	-5.185%
2026-06-18	7.2500	8.200000	6.8700	7.1000	-0.281%	525,342	-9.859%
2026-06-17	6.9500	7.650000	6.6500	7.1200	+2.446%	587,646	-10.112%
2026-06-16	4.9900	7.199900	4.9600	6.9500	+38.723%	1,902,419	-7.914%
2026-06-15	4.9500	5.550000	4.8200	5.0100	+3.942%	533,786	+27.745%
2026-06-12	4.7800	5.270000	4.7500	4.8200	+0.626%	293,962	+32.780%
2026-06-11	4.3500	4.800000	4.3500	4.7900	+9.862%	177,159	+33.612%
2026-06-10	4.3800	4.479700	4.2500	4.3600	-1.802%	76,202	+46.789%
2026-06-09	4.7900	4.790000	4.3300	4.4400	-4.925%	134,856	+44.144%
2026-06-08	4.4900	4.910000	4.4600	4.6700	+6.378%	243,391	+37.045%
2026-06-05	4.4100	4.450000	4.3011	4.3900	-2.227%	53,379	+45.786%
2026-06-04	4.3100	4.500000	4.2300	4.4900	+3.218%	69,279	+42.539%
2026-06-03	4.6500	4.650000	4.2400	4.3500	-4.396%	111,657	+47.126%
2026-06-02	4.5100	4.640000	4.4400	4.5500	+1.111%	80,117	+40.659%
2026-06-01	4.4300	4.578700	4.4101	4.5000	+2.041%	136,074	+42.222%
2026-05-29	4.3400	4.500000	4.3000	4.4100	+2.558%	89,171	+45.125%
2026-05-28	4.1800	4.405000	4.1400	4.3000	+2.625%	77,333	+48.837%
2026-05-27	4.1100	4.270000	4.1100	4.1900	+0.480%	117,957	+52.745%
2026-05-26	4.1700	4.370000	4.1100	4.1700	-0.950%	148,263	+53.477%
2026-05-22	4.1500	4.280000	4.1000	4.2100	+0.238%	74,675	+52.019%
2026-05-21	4.2600	4.300000	4.0300	4.2000	-2.098%	118,283	+52.381%
2026-05-20	4.2900	4.510000	4.1201	4.2900	-0.464%	122,448	+49.184%
2026-05-19	4.0400	4.330000	3.9800	4.3100	+2.375%	136,743	+48.492%
2026-05-18	4.1620	4.400000	4.0600	4.2100	-1.174%	151,979	+52.019%
2026-05-15	4.1000	4.400000	4.0900	4.2600	+0.948%	122,389	+50.235%
2026-05-14	4.1800	4.370000	4.1100	4.2200	0.000%	171,501	+51.659%
2026-05-13	4.3100	4.414700	4.1600	4.2200	-2.765%	111,934	+51.659%
2026-05-12	4.3600	4.459900	4.1100	4.3400	+4.077%	221,216	+47.465%
2026-05-11	4.6400	4.710000	4.0000	4.1700	-10.129%	428,575	+53.477%
2026-05-08	4.8600	4.860000	4.4100	4.6400	-2.725%	267,717	+37.931%
2026-05-07	5.0500	5.199600	4.2800	4.7700	-4.217%	244,455	+34.172%
2026-05-06	5.8400	5.900000	4.7600	4.9800	-10.592%	513,941	+28.514%
2026-05-05	5.3300	5.830000	5.1800	5.5700	+6.501%	470,445	+14.901%
2026-05-04	4.8600	5.374700	4.8300	5.2300	+6.517%	315,148	+22.371%
2026-05-01	4.9900	5.000000	4.7300	4.9100	-1.603%	241,946	+30.346%
2026-04-30	4.6300	5.000000	4.6300	4.9900	+8.009%	201,552	+28.257%
2026-04-29	4.7300	4.932000	4.4600	4.6200	-4.742%	241,682	+38.528%
2026-04-28	4.6000	5.000000	4.5100	4.8500	+5.206%	225,242	+31.959%
2026-04-27	4.7000	5.275000	4.5000	4.6100	-3.958%	444,872	+38.829%
2026-04-24	4.3000	5.000000	4.2200	4.8000	+11.369%	535,672	+33.333%
2026-04-23	4.3900	4.400000	4.1896	4.3100	-1.822%	307,829	+48.492%
2026-04-22	4.3000	4.390000	4.1000	4.3900	+7.335%	243,133	+45.786%
2026-04-21	4.5800	4.750000	4.0000	4.0900	-8.909%	578,897	+56.479%
2026-04-20	3.7900	4.590000	3.7300	4.4900	+32.059%	1,238,325	+42.539%
2026-04-17	3.0500	3.420000	3.0100	3.4000	+11.475%	182,892	+88.235%
2026-04-16	3.2200	3.220000	3.0100	3.0500	-2.866%	160,397	+109.836%
2026-04-15	3.1500	3.490000	3.0003	3.1400	+11.744%	812,797	+103.822%
2026-04-14	2.4300	3.150000	2.3700	2.8100	+13.765%	261,330	+127.758%
2026-04-13	2.5300	2.640000	2.2400	2.4700	-2.372%	55,415	+159.109%
2026-04-10	2.4500	2.565000	2.3900	2.5300	+3.265%	48,657	+152.964%
2026-04-09	2.3700	2.510000	2.3500	2.4500	+1.660%	12,415	+161.224%
2026-04-08	2.4400	2.440000	2.2900	2.4100	+6.637%	43,477	+165.560%
2026-04-07	2.2900	2.355000	2.2500	2.2600	-2.586%	6,508	+183.186%
2026-04-06	2.3800	2.460000	2.3100	2.3200	-2.110%	13,209	+175.862%
2026-04-02	2.4000	2.450000	2.2986	2.3700	-3.659%	39,776	+170.042%
2026-04-01	2.4700	2.520000	2.4200	2.4600	+2.075%	54,524	+160.163%
2026-03-31	2.2500	2.510000	2.2500	2.4100	+8.559%	160,399	+165.560%
2026-03-30	2.0800	2.270000	2.0800	2.2200	+11.558%	38,466	+188.288%
2026-03-27	2.0400	2.070000	1.9500	1.9900	-2.451%	54,019	+221.608%
2026-03-26	2.0800	2.175000	2.0400	2.0400	-1.923%	30,744	+213.725%
2026-03-25	2.1600	2.200000	2.0600	2.0800	-3.704%	55,087	+207.692%
2026-03-24	2.2000	2.270000	2.1500	2.1600	-1.370%	30,754	+196.296%
2026-03-23	2.2000	2.250000	2.1250	2.1900	+0.922%	35,559	+192.237%
2026-03-20	2.2400	2.240000	2.0700	2.1700	-0.913%	76,294	+194.931%
2026-03-19	2.1900	2.285000	2.1300	2.1900	-0.905%	21,696	+192.237%
2026-03-18	2.3700	2.440000	2.2100	2.2100	-5.556%	24,643	+189.593%
2026-03-17	2.3800	2.460000	2.3400	2.3400	-2.500%	24,786	+173.504%
2026-03-16	2.5000	2.540000	2.3800	2.4000	-4.000%	52,001	+166.667%
2026-03-13	2.5000	2.570000	2.4400	2.5000	+2.041%	49,080	+156.000%
2026-03-12	2.4400	2.640000	2.4300	2.4500	0.000%	41,230	+161.224%
2026-03-11	2.5000	2.637300	2.4500	2.4500	-3.162%	20,183	+161.224%
2026-03-10	2.5700	2.700000	2.5300	2.5300	-2.692%	38,245	+152.964%
2026-03-09	2.6500	2.705000	2.4300	2.6000	-2.985%	110,580	+146.154%
2026-03-06	2.7200	2.760000	2.6600	2.6800	-3.597%	31,401	+138.806%
2026-03-05	2.8200	2.940000	2.7400	2.7800	-3.136%	28,033	+130.216%
2026-03-04	2.8680	2.950000	2.8680	2.8700	+1.056%	12,693	+122.997%
2026-03-03	2.8800	2.920000	2.7600	2.8400	-4.698%	37,906	+125.352%
2026-03-02	2.9600	3.190000	2.8700	2.9800	-3.871%	64,104	+114.765%
2026-02-27	3.0900	3.150000	3.0500	3.1000	-3.125%	26,362	+106.452%
2026-02-26	3.0400	3.250000	3.0002	3.2000	+4.918%	53,006	+100.000%
2026-02-25	2.9800	3.130000	2.8600	3.0500	+5.172%	67,389	+109.836%
2026-02-24	2.7000	2.955000	2.7000	2.9000	+6.227%	38,983	+120.690%
2026-02-23	2.9500	2.960000	2.7250	2.7300	-7.770%	71,084	+134.432%
2026-02-20	2.6500	2.970000	2.6500	2.9600	+11.278%	117,329	+116.216%
2026-02-19	2.6800	2.720000	2.6500	2.6600	-2.564%	15,275	+140.602%
2026-02-18	2.6000	2.740000	2.5700	2.7300	+7.059%	42,250	+134.432%
2026-02-17	2.5100	2.670000	2.5100	2.5500	-1.163%	51,513	+150.980%
2026-02-13	2.5300	2.580000	2.4500	2.5800	+3.614%	25,779	+148.062%
2026-02-12	2.5800	2.604000	2.4900	2.4900	-5.323%	39,863	+157.028%
2026-02-11	2.6300	2.680000	2.5200	2.6300	-0.755%	38,423	+143.346%
2026-02-10	2.6100	2.690000	2.6100	2.6500	+1.145%	15,500	+141.509%
2026-02-09	2.6500	2.670000	2.5355	2.6200	+1.550%	29,056	+144.275%
2026-02-06	2.5500	2.670000	2.5203	2.5800	+1.575%	20,467	+148.062%
2026-02-05	2.7500	2.750000	2.5400	2.5400	-6.960%	46,480	+151.969%
2026-02-04	2.7400	2.751500	2.6100	2.7300	-0.727%	28,387	+134.432%
2026-02-03	2.7700	2.820300	2.7000	2.7500	-0.722%	34,939	+132.727%
2026-02-02	2.7000	2.840000	2.6500	2.7700	+2.593%	47,789	+131.047%
2026-01-30	2.8200	2.880000	2.6400	2.7000	-3.915%	152,958	+137.037%
2026-01-29	2.7000	3.100000	2.6850	2.8100	+4.461%	112,240	+127.758%
2026-01-28	2.6100	2.800000	2.4300	2.6900	+3.462%	81,599	+137.918%
2026-01-27	2.6200	2.700000	2.5000	2.6000	-1.141%	62,933	+146.154%
2026-01-26	2.7400	2.769000	2.5600	2.6300	-4.015%	100,092	+143.346%
2026-01-23	2.7700	2.850000	2.7300	2.7400	0.000%	45,988	+133.577%
2026-01-22	2.7500	2.860000	2.7200	2.7400	-0.364%	64,024	+133.577%
2026-01-21	2.7400	2.849300	2.6500	2.7500	0.000%	70,212	+132.727%
2026-01-20	2.7900	2.880000	2.7100	2.7500	-1.434%	121,868	+132.727%
2026-01-16	2.9200	2.958000	2.7500	2.7900	-5.424%	170,020	+129.391%
2026-01-15	2.8400	3.020000	2.8400	2.9500	+3.873%	119,249	+116.949%
2026-01-14	2.6600	3.160000	2.6500	2.8400	+1.068%	234,082	+125.352%
2026-01-13	2.9700	3.069900	2.7900	2.8100	-6.020%	181,659	+127.758%
2026-01-12	3.1800	3.330000	2.9445	2.9900	-12.573%	357,109	+114.047%
2026-01-09	3.5400	3.595000	3.3201	3.4200	-4.469%	231,881	+87.135%
2026-01-08	3.7800	3.871600	3.5650	3.5800	-6.283%	169,934	+78.771%
2026-01-07	4.0800	4.300000	3.7900	3.8200	-5.446%	179,841	+67.539%
2026-01-06	4.3200	4.500000	3.9900	4.0400	-8.182%	233,856	+58.416%
2026-01-05	4.3100	4.490000	4.1100	4.4000	+5.012%	163,393	+45.455%
2026-01-02	4.1600	4.400000	4.0300	4.1900	+2.696%	175,672	+52.745%
2025-12-31	4.1100	4.210000	4.0100	4.0800	0.000%	91,650	+56.863%
2025-12-30	4.4100	4.440000	4.0000	4.0800	-5.991%	138,026	+56.863%
2025-12-29	4.4000	4.640000	3.8000	4.3400	-1.139%	308,582	+47.465%
2025-12-26	4.2900	4.552700	4.0000	4.3900	+3.294%	169,068	+45.786%
2025-12-24	4.3900	4.495800	4.0500	4.2500	-3.846%	102,771	+50.588%
2025-12-23	4.3600	4.650000	4.3300	4.4200	+0.227%	264,447	+44.796%
2025-12-22	4.0500	4.585000	3.6800	4.4100	+9.429%	684,049	+45.125%
2025-12-19	3.5700	4.080000	3.5650	4.0300	+13.361%	269,997	+58.809%
2025-12-18	3.5200	3.620000	3.4500	3.5550	+1.862%	145,254	+80.028%
2025-12-17	3.6300	3.632000	3.3000	3.4900	-4.121%	170,974	+83.381%
2025-12-16	3.6100	3.700000	3.5100	3.6400	-0.274%	247,258	+75.824%
2025-12-15	3.6100	3.750000	3.5200	3.6500	+4.286%	476,625	+75.342%
2025-12-12	3.3100	3.500000	3.2000	3.5000	+5.422%	347,523	+82.857%
2025-12-11	3.2600	3.370000	3.1800	3.3200	-2.065%	173,486	+92.771%
2025-12-10	3.3200	3.430000	3.1200	3.3900	+3.670%	250,181	+88.791%
2025-12-09	3.5700	3.590000	3.0000	3.2700	+2.188%	1,012,158	+95.719%
2025-12-08	2.9800	3.300000	2.9800	3.2000	+7.491%	297,263	+100.000%
2025-12-05	2.8700	2.990000	2.8433	2.9770	+3.368%	131,573	+114.982%
2025-12-04	2.7700	2.900000	2.7201	2.8800	+2.857%	79,635	+122.222%
2025-12-03	2.6400	2.830000	2.6000	2.8000	+7.692%	94,624	+128.571%
2025-12-02	2.6300	2.780000	2.5700	2.6000	-4.412%	73,663	+146.154%
2025-12-01	2.5300	2.790000	2.5000	2.7200	+7.510%	130,536	+135.294%
2025-11-28	2.5100	2.570000	2.4000	2.5300	+2.016%	17,170	+152.964%
2025-11-26	2.3090	2.520000	2.3090	2.4800	+5.983%	49,300	+158.065%
2025-11-25	2.3100	2.472100	2.3100	2.3400	0.000%	79,563	+173.504%
2025-11-24	2.4300	2.450000	2.3000	2.3400	-4.098%	62,067	+173.504%
2025-11-21	2.4100	2.520000	2.3500	2.4400	-1.215%	63,697	+162.295%
2025-11-20	2.3600	2.480000	2.3000	2.4700	+4.661%	130,645	+159.109%
2025-11-19	2.3800	2.510000	2.3600	2.3600	-2.075%	34,360	+171.186%
2025-11-18	2.4140	2.480000	2.4000	2.4100	-2.823%	55,432	+165.560%
2025-11-17	2.5000	2.570000	2.4300	2.4800	+0.405%	39,773	+158.065%
2025-11-14	2.6100	2.700000	2.4300	2.4700	-8.519%	117,023	+159.109%
2025-11-13	2.6500	2.740000	2.6500	2.7000	+0.746%	34,270	+137.037%
2025-11-12	2.6400	2.750000	2.6200	2.6800	+1.132%	31,255	+138.806%
2025-11-11	2.7800	2.780000	2.6300	2.6500	-1.852%	21,847	+141.509%
2025-11-10	2.5500	2.750000	2.5500	2.7000	+3.250%	80,686	+137.037%
2025-11-07	2.6200	2.640000	2.5500	2.6150	-0.191%	33,512	+144.742%
2025-11-06	2.7900	2.790000	2.2800	2.6200	-6.429%	214,690	+144.275%
2025-11-05	2.7400	2.840000	2.7300	2.8000	+0.358%	45,706	+128.571%
2025-11-04	2.8200	2.880000	2.7300	2.7900	-1.413%	205,573	+129.391%
2025-11-03	2.8200	2.970000	2.7600	2.8300	-0.702%	168,334	+126.148%
2025-10-31	2.8200	2.920000	2.7600	2.8500	+1.423%	89,964	+124.561%
2025-10-30	2.7600	2.898200	2.7600	2.8100	+1.812%	51,231	+127.758%
2025-10-29	2.8000	2.880000	2.7600	2.7600	-2.473%	57,522	+131.884%
2025-10-28	2.9400	2.940000	2.7300	2.8300	-4.392%	136,533	+126.148%
2025-10-27	2.9400	3.010000	2.9200	2.9600	0.000%	75,942	+116.216%
2025-10-24	2.9400	2.990000	2.9000	2.9600	+0.339%	186,461	+116.216%
2025-10-23	2.9360	2.990000	2.9000	2.9500	+1.724%	104,395	+116.949%
2025-10-22	2.9500	3.020000	2.8500	2.9000	-1.695%	71,168	+120.690%
2025-10-21	2.9200	3.040000	2.9000	2.9500	+1.375%	94,470	+116.949%
2025-10-20	3.0000	3.040000	2.9000	2.9100	-5.212%	284,252	+119.931%
2025-10-17	3.0100	3.100000	2.9800	3.0700	+0.327%	77,159	+108.469%
2025-10-16	3.1900	3.209100	3.0000	3.0600	-4.673%	116,715	+109.150%
2025-10-15	2.8900	3.210000	2.8600	3.2100	+13.830%	195,887	+99.377%
2025-10-14	2.6200	2.958381	2.6200	2.8200	+6.015%	314,374	+126.950%
2025-10-13	2.8400	2.880000	2.6400	2.6600	-6.993%	366,820	+140.602%
2025-10-10	3.0400	3.100000	2.8100	2.8600	-6.230%	1,210,262	+123.776%
2025-10-09	3.1200	3.170000	3.0000	3.0500	-2.244%	161,956	+109.836%
2025-10-08	3.1700	3.220000	3.1100	3.1200	-0.637%	67,704	+105.128%
2025-10-07	3.2700	3.300000	3.0900	3.1400	-4.268%	188,914	+103.822%
2025-10-06	3.1300	3.390100	3.0700	3.2800	+4.792%	363,715	+95.122%
2025-10-03	3.0500	3.380000	3.0500	3.1300	+0.321%	346,161	+104.473%
2025-10-02	3.3100	3.330000	2.8300	3.1200	-6.866%	447,908	+105.128%
2025-10-01	3.3500	3.510000	3.1400	3.3500	+0.299%	375,402	+91.045%
2025-09-30	3.2800	3.350000	3.1100	3.3400	+4.050%	350,332	+91.617%
2025-09-29	3.5000	3.570000	3.0200	3.2100	-8.286%	508,394	+99.377%
2025-09-26	3.5700	3.600000	3.4100	3.5000	-0.568%	337,893	+82.857%
2025-09-25	3.2500	3.600000	3.1901	3.5200	+6.667%	578,500	+81.818%
2025-09-24	3.0100	3.400000	2.9700	3.3000	+10.368%	503,956	+93.939%
2025-09-23	3.6000	3.630000	2.9000	2.9900	-13.081%	899,795	+114.047%
2025-09-22	3.3100	3.630000	3.2900	3.4400	+8.517%	1,271,195	+86.047%
2025-09-19	2.8200	3.260000	2.7700	3.1700	+20.992%	1,462,851	+101.893%
2025-09-18	2.6700	2.810000	2.5600	2.6200	+2.745%	376,056	+144.275%
2025-09-17	2.6000	2.730000	2.5000	2.5500	-3.042%	303,547	+150.980%
2025-09-16	2.8600	2.860000	2.3700	2.6300	-6.071%	395,919	+143.346%
2025-09-15	2.5400	2.830000	2.5300	2.8000	+5.660%	879,435	+128.571%
2025-09-12	3.2200	3.300000	2.5900	2.6500	-15.605%	2,731,479	+141.509%
2025-09-11	3.5300	4.200000	2.9300	3.1400	+89.157%	86,412,885	+103.822%
2025-09-10	1.5400	1.660000	1.4714	1.6600	+10.667%	15,604,287	+285.542%
2025-09-09	1.5000	1.510000	1.4765	1.5000	+1.351%	41,246	+326.667%
2025-09-08	1.4900	1.505000	1.4600	1.4800	-1.987%	39,599	+332.432%
2025-09-05	1.5500	1.560000	1.5000	1.5100	-1.993%	26,694	+323.841%
2025-09-04	1.5500	1.571700	1.5104	1.5407	+2.033%	15,346	+315.396%
2025-09-03	1.5100	1.530000	1.5000	1.5100	0.000%	7,241	+323.841%
2025-09-02	1.4200	1.520000	1.3900	1.5100	+6.338%	23,318	+323.841%
2025-08-29	1.4800	1.480000	1.4200	1.4200	-2.740%	17,714	+350.704%
2025-08-28	1.4000	1.500000	1.4000	1.4600	+2.817%	38,886	+338.356%
2025-08-27	1.4000	1.430000	1.4000	1.4200	-2.069%	9,290	+350.704%
2025-08-26	1.4700	1.470000	1.4400	1.4500	-1.024%	6,329	+341.379%
2025-08-25	1.5300	1.530000	1.4550	1.4650	-3.618%	23,872	+336.860%
2025-08-22	1.4604	1.580000	1.4604	1.5200	+3.401%	27,346	+321.053%
2025-08-21	1.4300	1.470000	1.4300	1.4700	+1.379%	3,164	+335.374%
2025-08-20	1.4600	1.500000	1.4473	1.4500	+0.694%	13,647	+341.379%
2025-08-19	1.4800	1.490000	1.4223	1.4400	-2.703%	7,658	+344.444%
2025-08-18	1.4200	1.500000	1.4200	1.4800	+2.069%	9,971	+332.432%
2025-08-15	1.5000	1.530000	1.4500	1.4500	-5.229%	16,650	+341.379%
2025-08-14	1.5400	1.540000	1.5100	1.5300	-0.649%	8,780	+318.301%
2025-08-13	1.5055	1.568400	1.5055	1.5400	+0.654%	6,418	+315.584%
2025-08-12	1.5400	1.580000	1.2800	1.5300	-2.548%	44,254	+318.301%
2025-08-11	1.5700	1.630000	1.5700	1.5700	0.000%	28,453	+307.643%
2025-08-08	1.5800	1.601200	1.5500	1.5700	-1.875%	5,301	+307.643%
2025-08-07	1.5500	1.620000	1.5300	1.6000	+1.911%	38,432	+300.000%
2025-08-06	1.5600	1.580000	1.5243	1.5700	+0.641%	12,785	+307.643%
2025-08-05	1.5600	1.600000	1.4500	1.5600	-1.266%	26,902	+310.256%
2025-08-04	1.5000	1.590000	1.4800	1.5800	+3.947%	25,929	+305.063%
2025-08-01	1.5300	1.540000	1.4900	1.5200	-0.654%	22,202	+321.053%
2025-07-31	1.5300	1.540700	1.5006	1.5300	-0.649%	26,166	+318.301%
2025-07-30	1.5500	1.590000	1.4100	1.5400	-1.911%	27,867	+315.584%
2025-07-29	1.6000	1.610000	1.5500	1.5700	-1.875%	22,020	+307.643%
2025-07-28	1.5400	1.610000	1.4700	1.6000	+3.896%	48,982	+300.000%
2025-07-25	1.5300	1.560000	1.5200	1.5400	-1.282%	17,437	+315.584%
2025-07-24	1.5500	1.566100	1.4400	1.5600	0.000%	19,600	+310.256%
2025-07-23	1.4800	1.600000	1.4800	1.5600	+3.311%	62,657	+310.256%
2025-07-22	1.5000	1.560000	1.4950	1.5100	+0.667%	54,062	+323.841%
2025-07-21	1.4700	1.530000	1.4700	1.5000	+2.041%	27,477	+326.667%
2025-07-18	1.4700	1.530000	1.4400	1.4700	+0.685%	25,172	+335.374%
2025-07-17	1.4202	1.480000	1.3500	1.4600	-2.667%	28,790	+338.356%
2025-07-16	1.4700	1.540000	1.4600	1.5000	+3.448%	20,158	+326.667%
2025-07-15	1.5100	1.560000	1.1900	1.4500	-6.452%	49,405	+341.379%
2025-07-14	1.5500	1.610000	1.5350	1.5500	-1.274%	120,104	+312.903%
2025-07-11	1.6300	1.630000	1.5600	1.5700	-1.875%	18,135	+307.643%
2025-07-10	1.5400	1.610000	1.5125	1.6000	+1.911%	24,152	+300.000%
2025-07-09	1.5500	1.570400	1.5000	1.5700	+1.948%	26,093	+307.643%
2025-07-08	1.4800	1.550000	1.4653	1.5400	+4.054%	79,376	+315.584%
2025-07-07	1.4400	1.490000	1.4300	1.4800	+3.497%	40,446	+332.432%
2025-07-03	1.4400	1.440000	1.4263	1.4300	0.000%	5,258	+347.552%
2025-07-02	1.4500	1.460100	1.3900	1.4300	-0.694%	14,032	+347.552%
2025-07-01	1.4500	1.450000	1.3800	1.4400	0.000%	9,948	+344.444%
2025-06-30	1.3600	1.480000	1.3007	1.4400	+2.128%	128,333	+344.444%
2025-06-27	1.2800	1.500000	1.2600	1.4100	+11.024%	217,220	+353.901%
2025-06-26	1.2680	1.290000	1.2338	1.2700	-1.550%	20,049	+403.937%
2025-06-25	1.2500	1.290000	1.2500	1.2900	+2.381%	15,028	+396.124%
2025-06-24	1.2600	1.325000	1.0200	1.2600	-5.970%	406,746	+407.937%
2025-06-23	1.4000	1.450000	1.3200	1.3400	-5.634%	65,349	+377.612%
2025-06-20	1.4305	1.485000	1.4000	1.4200	-4.054%	34,353	+350.704%
2025-06-18	1.4300	1.480000	1.2500	1.4800	0.000%	89,754	+332.432%
2025-06-17	1.5500	1.680000	1.3500	1.4800	-11.905%	850,281	+332.432%
2025-06-16	1.5000	1.720000	1.4500	1.6800	+15.068%	196,907	+280.952%
2025-06-13	1.4900	1.490000	1.4500	1.4600	-1.351%	17,058	+338.356%
2025-06-12	1.4399	1.480000	1.4205	1.4800	+4.225%	11,731	+332.432%
2025-06-11	1.4800	1.500000	1.4100	1.4200	-2.740%	22,968	+350.704%
2025-06-10	1.4899	1.489900	1.4600	1.4600	-0.680%	19,853	+338.356%
2025-06-09	1.4700	1.480000	1.4500	1.4700	-0.676%	16,017	+335.374%
2025-06-06	1.4700	1.490000	1.4600	1.4800	+0.680%	12,316	+332.432%
2025-06-05	1.5000	1.509200	1.4500	1.4700	-2.649%	21,730	+335.374%
2025-06-04	1.5600	1.640000	1.5000	1.5100	-3.205%	43,825	+323.841%
2025-06-03	1.4600	1.600000	1.4600	1.5600	+5.405%	29,684	+310.256%
2025-06-02	1.4100	1.485000	1.3900	1.4800	+2.778%	25,080	+332.432%
2025-05-30	1.5000	1.500000	1.4400	1.4400	-4.000%	7,004	+344.444%
2025-05-29	1.5100	1.540000	1.4800	1.5000	-0.662%	39,051	+326.667%
2025-05-28	1.5300	1.560000	1.4720	1.5100	-1.948%	46,473	+323.841%
2025-05-27	1.4900	1.540000	1.4200	1.5400	+4.762%	17,436	+315.584%
2025-05-23	1.5700	1.640000	1.4200	1.4700	-7.547%	31,828	+335.374%
2025-05-22	1.5600	1.615000	1.5600	1.5900	+0.633%	4,626	+302.516%
2025-05-21	1.6500	1.700000	1.5800	1.5800	-5.952%	15,940	+305.063%
2025-05-20	1.6900	1.700000	1.6500	1.6800	+1.205%	14,331	+280.952%
2025-05-19	1.6600	1.701000	1.6600	1.6600	-3.488%	26,652	+285.542%
2025-05-16	1.6800	1.780000	1.6800	1.7200	+1.176%	26,903	+272.093%
2025-05-15	1.6615	1.750000	1.6615	1.7000	+3.030%	22,537	+276.471%
2025-05-14	1.6600	1.720000	1.6300	1.6500	-0.602%	49,158	+287.879%
2025-05-13	1.6800	1.690000	1.6103	1.6600	-1.775%	18,177	+285.542%
2025-05-12	1.6500	1.820000	1.5500	1.6900	+2.424%	44,501	+278.698%
2025-05-09	1.6200	1.660000	1.5600	1.6500	+2.484%	28,891	+287.879%
2025-05-08	1.7000	1.730000	1.5800	1.6100	-4.734%	44,515	+297.516%
2025-05-07	1.8200	1.850000	1.6500	1.6900	-8.152%	35,374	+278.698%
2025-05-06	2.0000	2.000000	1.7000	1.8400	-8.000%	36,605	+247.826%
2025-05-05	2.2500	2.339700	1.8101	2.0000	-11.111%	112,398	+220.000%
2025-05-02	2.0000	2.490000	1.9000	2.2500	+14.796%	147,327	+184.444%
2025-05-01	1.8000	1.999700	1.7300	1.9600	+14.620%	81,460	+226.531%
2025-04-30	1.7600	1.810000	1.6900	1.7100	-3.933%	18,892	+274.269%
2025-04-29	1.7500	1.820000	1.7500	1.7800	+1.136%	14,964	+259.551%
2025-04-28	1.7600	1.870000	1.7136	1.7600	-5.376%	28,575	+263.636%
2025-04-25	1.8000	1.880000	1.7600	1.8600	+3.333%	24,699	+244.086%
2025-04-24	1.7000	1.846400	1.7000	1.8000	+7.143%	16,934	+255.556%
2025-04-23	1.6445	1.710000	1.6445	1.6800	+3.704%	10,999	+280.952%
2025-04-22	1.6200	1.700000	1.5700	1.6200	+1.250%	17,855	+295.062%
2025-04-21	1.5800	1.630000	1.5300	1.6000	+1.266%	23,000	+300.000%
2025-04-17	1.5300	1.619000	1.5300	1.5800	+4.636%	7,035	+305.063%
2025-04-16	1.6700	1.730000	1.5100	1.5100	-10.119%	14,784	+323.841%
2025-04-15	1.5500	1.750000	1.5500	1.6800	+4.348%	43,195	+280.952%
2025-04-14	1.6100	1.640000	1.5601	1.6100	+4.545%	16,449	+297.516%
2025-04-11	1.5200	1.631400	1.5200	1.5400	+2.667%	18,694	+315.584%
2025-04-10	1.6100	1.620000	1.4800	1.5000	-6.832%	15,955	+326.667%
2025-04-09	1.3400	1.659200	1.3000	1.6100	+16.667%	53,513	+297.516%
2025-04-08	1.6100	1.610000	1.3000	1.3800	-11.538%	55,358	+363.768%
2025-04-07	1.6300	1.650000	1.5500	1.5600	-7.308%	20,756	+310.256%
2025-04-04	1.8000	1.815000	1.6300	1.6830	-9.516%	33,965	+280.273%
2025-04-03	1.8800	1.890000	1.7598	1.8600	-4.124%	39,935	+244.086%
2025-04-02	1.9700	1.980300	1.7600	1.9400	-1.523%	26,984	+229.897%
2025-04-01	1.9600	2.030000	1.9200	1.9700	+2.604%	23,246	+224.873%
2025-03-31	1.7800	1.980000	1.7800	1.9200	0.000%	62,688	+233.333%
2025-03-28	2.0200	2.040000	1.9000	1.9200	-5.882%	35,293	+233.333%
2025-03-27	2.0800	2.080000	2.0000	2.0400	-0.488%	8,127	+213.725%
2025-03-26	2.0390	2.060000	2.0200	2.0500	+4.061%	48,417	+212.195%
2025-03-25	1.9319	2.049900	1.9319	1.9700	0.000%	51,160	+224.873%
2025-03-24	1.9800	2.058600	1.8600	1.9700	-0.505%	47,959	+224.873%
2025-03-21	1.9900	2.050000	1.9500	1.9800	+1.538%	30,810	+223.232%
2025-03-20	1.9500	2.060000	1.9300	1.9500	-2.010%	46,625	+228.205%
2025-03-19	2.0900	2.090000	1.9000	1.9900	-2.927%	49,914	+221.608%
2025-03-18	2.1700	2.170000	1.9700	2.0500	-2.381%	20,312	+212.195%