Dark

BW
Babcock & Wilcox Enterprises, Inc.
stock NYSE

At Close

Sep 8, 2025 3:59:53 PM EDT

2.16USD+1.643%(+0.03)2,171,043

2.14Bid 2.18Ask 0.04Spread

Pre-market

Sep 8, 2025 9:08:30 AM EDT

2.24USD+5.164%(+0.11)12,093

After-hours

Sep 5, 2025 4:53:30 PM EDT

2.25USD+5.386%(+0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-08	2.1800	2.310000	2.150000	2.1600	+1.408%	2,171,043	0.000%
2025-09-05	2.2500	2.290100	2.122800	2.1300	-2.740%	1,715,794	+1.408%
2025-09-04	2.5500	2.550000	1.990000	2.1900	-13.780%	5,245,478	-1.370%
2025-09-03	2.5200	2.620000	2.470000	2.5400	+4.959%	2,880,948	-14.961%
2025-09-02	2.1500	2.440000	2.090000	2.4200	+8.520%	2,791,813	-10.744%
2025-08-29	2.1200	2.430000	2.106600	2.2300	+8.780%	5,758,898	-3.139%
2025-08-28	1.9100	2.090000	1.820000	2.0500	+11.413%	3,473,180	+5.366%
2025-08-27	1.7800	1.870000	1.740000	1.8400	+7.602%	2,778,941	+17.391%
2025-08-26	1.7600	1.780000	1.680000	1.7100	-2.841%	713,620	+26.316%
2025-08-25	1.7000	1.830000	1.650000	1.7600	+2.326%	1,295,072	+22.727%
2025-08-22	1.6200	1.755000	1.616300	1.7200	+7.500%	1,672,555	+25.581%
2025-08-21	1.4700	1.620000	1.460000	1.6000	+8.108%	727,250	+35.000%
2025-08-20	1.4800	1.509000	1.400000	1.4800	+1.370%	1,492,605	+45.946%
2025-08-19	1.5500	1.630000	1.450000	1.4600	-3.311%	2,085,533	+47.945%
2025-08-18	1.5600	1.590000	1.440000	1.5100	-3.205%	1,159,718	+43.046%
2025-08-15	1.7100	1.725000	1.511600	1.5600	-7.143%	1,391,718	+38.462%
2025-08-14	1.4800	1.810000	1.450000	1.6800	+8.387%	3,356,749	+28.571%
2025-08-13	1.5200	1.580000	1.410000	1.5500	+5.442%	2,761,540	+39.355%
2025-08-12	1.3000	1.500000	1.170900	1.4700	+15.748%	3,712,593	+46.939%
2025-08-11	1.3100	1.320000	1.220000	1.2700	-3.788%	1,880,026	+70.079%
2025-08-08	1.3400	1.440000	1.270000	1.3200	+0.763%	2,029,994	+63.636%
2025-08-07	1.2200	1.440000	1.220000	1.3100	+8.264%	2,494,180	+64.885%
2025-08-06	1.2200	1.250000	1.140000	1.2100	0.000%	1,285,937	+78.512%
2025-08-05	1.1400	1.250000	1.100000	1.2100	+6.140%	1,457,837	+78.512%
2025-08-04	0.9600	1.200000	0.930000	1.1400	+22.213%	2,495,013	+89.474%
2025-08-01	0.9500	0.963000	0.900800	0.9328	-3.894%	938,218	+131.561%
2025-07-31	0.9266	1.010000	0.910600	0.9706	+9.772%	786,564	+122.543%
2025-07-30	0.9700	0.983700	0.872500	0.8842	-8.845%	1,124,619	+144.289%
2025-07-29	1.0600	1.060000	0.970000	0.9700	-6.731%	1,345,109	+122.680%
2025-07-28	1.0400	1.050000	1.015000	1.0400	0.000%	491,251	+107.692%
2025-07-25	1.0500	1.050000	1.005000	1.0400	-0.952%	549,089	+107.692%
2025-07-24	1.0400	1.090000	1.030100	1.0500	-1.869%	656,751	+105.714%
2025-07-23	1.0400	1.100000	1.020000	1.0700	+3.883%	1,007,859	+101.869%
2025-07-22	1.0400	1.040000	0.971200	1.0300	-0.962%	1,657,041	+109.709%
2025-07-21	1.0600	1.109900	1.040000	1.0400	0.000%	1,005,429	+107.692%
2025-07-18	1.0800	1.080000	1.030000	1.0400	+0.971%	982,631	+107.692%
2025-07-17	1.0400	1.070000	1.030000	1.0300	-1.905%	607,898	+109.709%
2025-07-16	0.9905	1.060000	0.990300	1.0500	+6.039%	632,130	+105.714%
2025-07-15	1.0300	1.040600	0.990200	0.9902	-3.864%	1,059,942	+118.138%
2025-07-14	1.0300	1.080000	1.020000	1.0300	-1.905%	869,610	+109.709%
2025-07-11	1.0400	1.095000	1.020000	1.0500	0.000%	715,649	+105.714%
2025-07-10	1.0600	1.070000	1.040000	1.0500	0.000%	885,461	+105.714%
2025-07-09	1.0600	1.075200	1.020000	1.0500	-0.943%	829,992	+105.714%
2025-07-08	1.0000	1.100000	1.000000	1.0600	+7.017%	2,134,930	+103.774%
2025-07-07	1.0300	1.049100	0.985100	0.9905	-3.835%	942,995	+118.072%
2025-07-03	1.0400	1.059900	1.014600	1.0300	+1.980%	409,417	+109.709%
2025-07-02	0.9600	1.025000	0.950300	1.0100	+6.316%	446,216	+113.861%
2025-07-01	0.9500	0.996100	0.931700	0.9500	-1.258%	594,210	+127.368%
2025-06-30	0.9600	0.990000	0.930000	0.9621	-0.630%	663,189	+124.509%
2025-06-27	1.0600	1.100000	0.968200	0.9682	-6.904%	651,077	+123.094%
2025-06-26	0.9600	1.060000	0.930100	1.0400	+8.333%	1,019,424	+107.692%
2025-06-25	0.9600	0.986000	0.940000	0.9600	+1.053%	486,621	+125.000%
2025-06-24	0.9500	1.010000	0.931000	0.9500	+1.193%	1,020,756	+127.368%
2025-06-23	0.9541	0.987500	0.920000	0.9388	-3.436%	728,455	+130.081%
2025-06-20	0.9400	1.030000	0.940000	0.9722	+3.118%	802,196	+122.177%
2025-06-18	0.9860	1.039600	0.942800	0.9428	-3.293%	622,312	+129.105%
2025-06-17	1.0400	1.060000	0.974900	0.9749	-7.152%	1,552,581	+121.561%
2025-06-16	1.0800	1.129800	1.040000	1.0500	-1.869%	1,253,837	+105.714%
2025-06-13	1.0900	1.150000	1.050000	1.0700	-4.464%	870,795	+101.869%
2025-06-12	1.2100	1.240000	1.060000	1.1200	-8.197%	2,835,659	+92.857%
2025-06-11	1.2400	1.369700	1.190000	1.2200	-7.576%	1,967,986	+77.049%
2025-06-10	1.1700	1.375000	1.120000	1.3200	+12.821%	2,454,679	+63.636%
2025-06-09	1.1700	1.230000	1.120000	1.1700	-7.143%	2,174,095	+84.615%
2025-06-06	1.3500	1.445000	1.215000	1.2600	-6.667%	4,290,696	+71.429%
2025-06-05	1.0400	1.779400	1.030000	1.3500	+66.893%	48,744,659	+60.000%
2025-06-04	0.9000	0.909000	0.760000	0.8089	-3.702%	1,395,430	+167.029%
2025-06-03	0.8200	0.990000	0.820000	0.8400	+5.687%	2,871,485	+157.143%
2025-06-02	0.7341	0.800000	0.703300	0.7948	+13.836%	853,315	+171.766%
2025-05-30	0.7102	0.730000	0.683200	0.6982	-3.856%	578,365	+209.367%
2025-05-29	0.7600	0.794300	0.715000	0.7262	-2.419%	502,352	+197.439%
2025-05-28	0.7832	0.783200	0.734700	0.7442	-5.786%	461,644	+190.245%
2025-05-27	0.6700	0.795799	0.670000	0.7899	+21.523%	1,084,883	+173.452%
2025-05-23	0.7050	0.723800	0.624507	0.6500	-5.797%	902,514	+232.308%
2025-05-22	0.7251	0.748600	0.680000	0.6900	-6.186%	878,626	+213.043%
2025-05-21	0.8399	0.839900	0.726900	0.7355	-9.477%	815,668	+193.678%
2025-05-20	0.8400	0.840200	0.783200	0.8125	-0.490%	444,029	+165.846%
2025-05-19	0.7555	0.870000	0.755500	0.8165	+3.302%	859,528	+164.544%
2025-05-16	0.8700	0.870000	0.790000	0.7904	-5.691%	1,306,332	+173.279%
2025-05-15	0.8000	0.848400	0.763500	0.8381	+0.976%	1,395,417	+157.726%
2025-05-14	0.9400	0.942200	0.703500	0.8300	-12.346%	2,132,236	+160.241%
2025-05-13	0.6570	0.946900	0.600000	0.9469	+46.104%	7,804,105	+128.113%
2025-05-12	0.5400	0.680000	0.520000	0.6481	+30.141%	7,127,204	+233.282%
2025-05-09	0.4600	0.510000	0.450000	0.4980	+7.258%	1,985,093	+333.735%
2025-05-08	0.4152	0.467400	0.411000	0.4643	+11.772%	1,281,815	+365.216%
2025-05-07	0.4300	0.447500	0.405200	0.4154	-5.569%	888,781	+419.981%
2025-05-06	0.4400	0.549900	0.420000	0.4399	-0.968%	2,813,553	+391.021%
2025-05-05	0.4595	0.477500	0.435500	0.4442	-4.308%	848,919	+386.267%
2025-05-02	0.4850	0.488800	0.441500	0.4642	+0.760%	944,913	+365.317%
2025-05-01	0.4500	0.472200	0.431300	0.4607	+2.151%	1,411,363	+368.852%
2025-04-30	0.4342	0.453600	0.385800	0.4510	+5.128%	970,666	+378.936%
2025-04-29	0.4269	0.459000	0.408500	0.4290	+2.582%	1,570,833	+403.497%
2025-04-28	0.3952	0.440000	0.390000	0.4182	+7.066%	942,436	+416.499%
2025-04-25	0.4500	0.461090	0.380000	0.3906	-6.689%	1,948,900	+452.995%
2025-04-24	0.3328	0.423200	0.328500	0.4186	+29.960%	2,447,184	+416.006%
2025-04-23	0.3080	0.376100	0.307000	0.3221	+13.696%	2,826,626	+570.599%
2025-04-22	0.2485	0.285700	0.244300	0.2833	+7.637%	3,100,816	+662.443%
2025-04-21	0.3199	0.326100	0.224100	0.2632	-21.245%	2,940,365	+720.669%
2025-04-17	0.3311	0.340500	0.315400	0.3342	-2.023%	965,826	+546.320%
2025-04-16	0.3522	0.354500	0.338500	0.3411	-4.105%	839,616	+533.245%
2025-04-15	0.4200	0.432500	0.350000	0.3557	-13.895%	2,899,059	+507.253%
2025-04-14	0.3204	0.450000	0.305100	0.4131	+38.392%	6,473,135	+422.876%
2025-04-11	0.3000	0.308800	0.239500	0.2985	-3.710%	2,784,561	+623.618%
2025-04-10	0.3575	0.357500	0.300000	0.3100	-5.861%	1,405,000	+596.774%
2025-04-09	0.3349	0.334900	0.310000	0.3293	+4.906%	1,630,120	+555.937%
2025-04-08	0.3701	0.378100	0.312000	0.3139	-12.073%	1,704,758	+588.117%
2025-04-07	0.3288	0.398300	0.325000	0.3570	+8.577%	2,547,852	+505.042%
2025-04-04	0.3800	0.394799	0.311700	0.3288	-18.066%	3,652,482	+556.934%
2025-04-03	0.4800	0.494000	0.400000	0.4013	-17.665%	3,030,881	+438.251%
2025-04-02	0.4774	0.574800	0.475400	0.4874	+6.489%	3,644,723	+343.168%
2025-04-01	0.7033	0.730000	0.450000	0.4577	-31.930%	4,584,748	+371.925%
2025-03-31	0.6913	0.699800	0.640900	0.6724	-5.162%	1,082,567	+221.237%
2025-03-28	0.7400	0.759000	0.678700	0.7090	-4.189%	1,252,733	+204.654%
2025-03-27	0.8360	0.836000	0.730000	0.7400	-7.558%	1,591,605	+191.892%
2025-03-26	0.8315	0.850000	0.781000	0.8005	-7.081%	988,182	+169.831%
2025-03-25	0.9300	0.941600	0.860000	0.8615	-5.527%	316,306	+150.725%
2025-03-24	0.8800	0.915700	0.880000	0.9119	+4.074%	484,571	+136.868%
2025-03-21	0.8900	0.911100	0.860000	0.8762	-2.957%	640,778	+146.519%
2025-03-20	0.8822	0.950000	0.865200	0.9029	+0.322%	716,989	+139.229%
2025-03-19	0.8182	0.922200	0.818200	0.9000	+3.448%	913,026	+140.000%
2025-03-18	0.9600	0.989800	0.820000	0.8700	-8.421%	1,571,164	+148.276%
2025-03-17	1.0000	1.004000	0.910000	0.9500	-2.062%	1,240,605	+127.368%
2025-03-14	0.9900	0.995400	0.960000	0.9700	+0.706%	479,369	+122.680%
2025-03-13	1.0400	1.040000	0.950400	0.9632	-5.569%	529,027	+124.252%
2025-03-12	1.0100	1.030000	0.971900	1.0200	+3.030%	565,431	+111.765%
2025-03-11	1.0300	1.030000	0.956200	0.9900	-1.000%	985,989	+118.182%
2025-03-10	1.0700	1.079900	1.000000	1.0000	-8.257%	847,502	+116.000%
2025-03-07	1.0200	1.100000	1.010000	1.0900	+6.863%	980,190	+98.165%
2025-03-06	1.0500	1.060000	1.010000	1.0200	-2.857%	705,774	+111.765%
2025-03-05	1.0200	1.065000	1.000000	1.0500	+5.000%	661,271	+105.714%
2025-03-04	1.0300	1.040000	0.970000	1.0000	-2.913%	1,160,614	+116.000%
2025-03-03	1.0900	1.097800	1.000000	1.0300	-4.630%	961,814	+109.709%
2025-02-28	1.0700	1.120000	1.030000	1.0800	+0.935%	1,128,963	+100.000%
2025-02-27	1.1000	1.150000	1.070000	1.0700	-2.727%	881,839	+101.869%
2025-02-26	1.1000	1.110000	1.055000	1.1000	+0.917%	703,011	+96.364%
2025-02-25	1.1000	1.110000	1.021300	1.0900	0.000%	876,942	+98.165%
2025-02-24	1.1500	1.150000	1.060000	1.0900	-5.217%	987,760	+98.165%
2025-02-21	1.1900	1.210000	1.140000	1.1500	-4.167%	665,590	+87.826%
2025-02-20	1.3000	1.300000	1.150000	1.2000	-6.250%	1,702,947	+80.000%
2025-02-19	1.3000	1.320000	1.260000	1.2800	-2.290%	668,687	+68.750%
2025-02-18	1.3300	1.340000	1.280000	1.3100	+1.550%	679,979	+64.885%
2025-02-14	1.4500	1.450000	1.280000	1.2900	-9.790%	1,016,359	+67.442%
2025-02-13	1.4000	1.440000	1.360000	1.4300	+2.878%	788,512	+51.049%
2025-02-12	1.3200	1.395000	1.300000	1.3900	+2.206%	648,440	+55.396%
2025-02-11	1.3700	1.400000	1.350000	1.3600	-2.158%	458,402	+58.824%
2025-02-10	1.4200	1.420000	1.350000	1.3900	-0.714%	503,722	+55.396%
2025-02-07	1.4700	1.470000	1.375000	1.4000	-4.110%	557,649	+54.286%
2025-02-06	1.4900	1.530000	1.450000	1.4600	+1.389%	817,428	+47.945%
2025-02-05	1.4000	1.500000	1.370000	1.4400	+3.597%	1,012,098	+50.000%
2025-02-04	1.3400	1.390000	1.310000	1.3900	+3.731%	467,224	+55.396%
2025-02-03	1.2700	1.390000	1.270000	1.3400	-1.471%	657,885	+61.194%
2025-01-31	1.3500	1.430000	1.350000	1.3600	+0.741%	647,700	+58.824%
2025-01-30	1.3200	1.410000	1.270000	1.3500	+8.871%	1,081,978	+60.000%
2025-01-29	1.3100	1.338000	1.240000	1.2400	-5.344%	943,619	+74.194%
2025-01-28	1.3300	1.350000	1.260000	1.3100	+0.769%	674,055	+64.885%
2025-01-27	1.4400	1.440000	1.260000	1.3000	-10.959%	1,418,238	+66.154%
2025-01-24	1.5200	1.570000	1.450000	1.4600	-4.575%	786,775	+47.945%
2025-01-23	1.5000	1.560000	1.500000	1.5300	+1.325%	774,837	+41.176%
2025-01-22	1.5600	1.580000	1.500000	1.5100	-3.205%	627,232	+43.046%
2025-01-21	1.6200	1.629200	1.530000	1.5600	-3.106%	890,163	+38.462%
2025-01-17	1.6500	1.670000	1.590000	1.6100	0.000%	812,482	+34.161%
2025-01-16	1.5700	1.630000	1.560000	1.6100	+3.205%	1,136,635	+34.161%
2025-01-15	1.5400	1.588700	1.470000	1.5600	+6.849%	1,761,329	+38.462%
2025-01-14	1.4800	1.530000	1.440000	1.4600	+1.389%	688,332	+47.945%
2025-01-13	1.5700	1.570000	1.440000	1.4400	-10.000%	1,351,367	+50.000%
2025-01-10	1.6500	1.650000	1.570000	1.6000	-1.840%	1,558,119	+35.000%
2025-01-08	1.7000	1.720000	1.625000	1.6300	-6.322%	1,629,323	+32.515%
2025-01-07	1.8200	1.835000	1.730000	1.7400	-3.867%	1,441,732	+24.138%
2025-01-06	1.8100	1.895000	1.780000	1.8100	+1.685%	1,795,720	+19.337%
2025-01-03	1.7000	1.800000	1.690000	1.7800	+2.890%	1,323,754	+21.348%
2025-01-02	1.7000	1.805000	1.645000	1.7300	+5.488%	2,123,897	+24.855%
2024-12-31	1.6100	1.670000	1.595000	1.6400	+1.235%	1,811,482	+31.707%
2024-12-30	1.6400	1.675000	1.600000	1.6200	-4.706%	1,384,614	+33.333%
2024-12-27	1.6700	1.720000	1.625000	1.7000	+1.796%	1,136,939	+27.059%
2024-12-26	1.6000	1.710000	1.600000	1.6700	+3.086%	668,531	+29.341%
2024-12-24	1.5800	1.650000	1.550000	1.6200	+1.887%	528,419	+33.333%
2024-12-23	1.6200	1.650000	1.580000	1.5900	-1.242%	780,302	+35.849%
2024-12-20	1.5800	1.680000	1.540000	1.6100	0.000%	1,261,904	+34.161%
2024-12-19	1.6600	1.660000	1.540000	1.6100	+1.899%	1,803,254	+34.161%
2024-12-18	1.7500	1.775000	1.570000	1.5800	-9.195%	1,215,787	+36.709%
2024-12-17	1.8100	1.835000	1.725000	1.7400	-4.396%	978,735	+24.138%
2024-12-16	1.8600	1.905000	1.810000	1.8200	-2.151%	1,220,285	+18.681%
2024-12-13	1.8000	1.870000	1.750000	1.8600	+2.762%	926,010	+16.129%
2024-12-12	1.8500	1.905000	1.810000	1.8100	-2.688%	949,815	+19.337%
2024-12-11	1.8800	1.910000	1.810000	1.8600	-1.587%	832,848	+16.129%
2024-12-10	2.0100	2.010000	1.870000	1.8900	-5.970%	851,673	+14.286%
2024-12-09	1.9500	2.070000	1.950000	2.0100	+4.145%	732,726	+7.463%
2024-12-06	1.9800	1.985000	1.860000	1.9300	-2.030%	1,164,879	+11.917%
2024-12-05	2.0800	2.110000	1.960000	1.9700	-4.369%	787,753	+9.645%
2024-12-04	1.9000	2.170000	1.895000	2.0600	+8.421%	1,563,253	+4.854%
2024-12-03	1.9300	2.005000	1.890000	1.9000	-3.553%	596,048	+13.684%
2024-12-02	1.9700	2.010000	1.920000	1.9700	-0.505%	690,814	+9.645%
2024-11-29	1.9400	1.998800	1.930000	1.9800	+2.591%	290,261	+9.091%
2024-11-27	1.9100	1.990000	1.860000	1.9300	+2.116%	635,489	+11.917%
2024-11-26	1.9900	2.000000	1.850000	1.8900	-4.545%	719,186	+14.286%
2024-11-25	1.9100	2.055000	1.910000	1.9800	+4.211%	802,935	+9.091%
2024-11-22	1.8900	1.925000	1.810000	1.9000	+0.529%	938,144	+13.684%
2024-11-21	1.9900	1.995000	1.885000	1.8900	-4.061%	862,833	+14.286%
2024-11-20	1.9900	1.990000	1.910700	1.9700	-1.005%	836,292	+9.645%
2024-11-19	1.8300	1.990000	1.760000	1.9900	+5.291%	1,771,885	+8.543%
2024-11-18	1.7800	1.920000	1.760000	1.8900	+6.780%	1,106,039	+14.286%
2024-11-15	1.8300	1.850000	1.640000	1.7700	-3.804%	2,339,968	+22.034%
2024-11-14	2.0100	2.060000	1.830000	1.8400	+1.657%	2,678,923	+17.391%
2024-11-13	2.1500	2.160000	1.710000	1.8100	-28.458%	4,517,423	+19.337%
2024-11-12	2.6100	2.610000	2.430000	2.5300	-3.802%	1,434,878	-14.625%
2024-11-11	2.6300	2.745000	2.550000	2.6300	+2.734%	1,387,391	-17.871%
2024-11-08	2.5100	2.600000	2.435000	2.5600	+1.992%	999,509	-15.625%
2024-11-07	2.5100	2.550000	2.412000	2.5100	0.000%	715,262	-13.944%
2024-11-06	2.4800	2.600000	2.320000	2.5100	+11.062%	1,860,013	-13.944%
2024-11-05	2.2200	2.310000	2.195000	2.2600	+1.802%	715,721	-4.425%
2024-11-04	2.3000	2.310000	2.150000	2.2200	-4.310%	1,007,402	-2.703%
2024-11-01	2.2900	2.365000	2.240000	2.3200	+0.870%	727,582	-6.897%
2024-10-31	2.3200	2.349100	2.245000	2.3000	-2.954%	923,029	-6.087%
2024-10-30	2.4200	2.465000	2.360000	2.3700	-2.066%	704,749	-8.861%
2024-10-29	2.5100	2.530000	2.340000	2.4200	-4.348%	1,202,586	-10.744%
2024-10-28	2.3500	2.590000	2.310000	2.5300	+7.660%	1,224,606	-14.625%
2024-10-25	2.2700	2.420000	2.120000	2.3500	-2.083%	1,479,092	-8.085%
2024-10-24	2.4300	2.490000	2.341400	2.4000	+0.418%	807,056	-10.000%
2024-10-23	2.4800	2.550000	2.320000	2.3900	-5.534%	1,146,565	-9.623%
2024-10-22	2.7200	2.730000	2.475000	2.5300	-6.296%	1,242,120	-14.625%
2024-10-21	2.5800	2.769400	2.530000	2.7000	+5.058%	2,094,349	-20.000%
2024-10-18	2.7200	2.750000	2.515000	2.5700	-1.908%	1,458,971	-15.953%
2024-10-17	2.7900	2.790800	2.525000	2.6200	-6.093%	1,653,491	-17.557%
2024-10-16	2.9700	2.990000	2.710000	2.7900	-5.102%	1,849,321	-22.581%
2024-10-15	2.5500	2.970000	2.370000	2.9400	+14.844%	4,429,486	-26.531%
2024-10-14	2.3700	2.590000	2.332000	2.5600	+7.563%	2,256,022	-15.625%
2024-10-11	2.3100	2.420000	2.150000	2.3800	0.000%	2,845,739	-9.244%
2024-10-10	2.3800	2.455000	2.320000	2.3800	-2.058%	1,045,101	-9.244%
2024-10-09	2.4300	2.610000	2.400000	2.4300	-0.816%	1,538,916	-11.111%
2024-10-08	2.5000	2.545000	2.305000	2.4500	-1.210%	2,681,871	-11.837%
2024-10-07	2.2100	2.485000	2.140000	2.4800	+13.761%	2,850,256	-12.903%
2024-10-04	2.0000	2.200000	1.935000	2.1800	+9.000%	2,076,745	-0.917%
2024-10-03	1.7500	2.000000	1.750000	2.0000	+11.732%	1,188,815	+8.000%
2024-10-02	1.8600	1.915000	1.770000	1.7900	-6.771%	972,190	+20.670%
2024-10-01	2.0300	2.040000	1.780000	1.9200	-5.882%	1,763,599	+12.500%
2024-09-30	1.9100	2.100000	1.900000	2.0400	+7.368%	2,623,825	+5.882%
2024-09-27	1.8200	1.900000	1.740000	1.9000	+4.972%	1,570,576	+13.684%
2024-09-26	1.7000	1.870000	1.650000	1.8100	+7.101%	1,520,451	+19.337%
2024-09-25	1.6500	1.690000	1.560000	1.6900	+3.681%	1,003,927	+27.811%
2024-09-24	1.5300	1.630000	1.465000	1.6300	+7.947%	1,034,732	+32.515%
2024-09-23	1.4400	1.600000	1.439900	1.5100	+6.338%	1,308,597	+43.046%
2024-09-20	1.3400	1.475000	1.320000	1.4200	+4.412%	1,816,795	+52.113%
2024-09-19	1.3400	1.380000	1.310000	1.3600	+4.615%	868,432	+58.824%
2024-09-18	1.2800	1.370000	1.260000	1.3000	+4.000%	872,042	+66.154%
2024-09-17	1.2300	1.310000	1.170000	1.2500	+1.626%	925,389	+72.800%
2024-09-16	1.2500	1.280000	1.220000	1.2300	-2.381%	284,646	+75.610%
2024-09-13	1.2600	1.310000	1.244000	1.2600	0.000%	700,624	+71.429%
2024-09-12	1.1700	1.260000	1.170000	1.2600	+6.780%	832,152	+71.429%
2024-09-11	1.1400	1.190000	1.120000	1.1800	+5.357%	677,716	+83.051%
2024-09-10	1.1500	1.150000	1.100000	1.1200	-1.754%	385,319	+92.857%
2024-09-09	1.1500	1.196000	1.130000	1.1400	0.000%	523,808	+89.474%
2024-09-06	1.1700	1.200000	1.130000	1.1400	-1.724%	478,908	+89.474%
2024-09-05	1.1700	1.190000	1.130000	1.1600	+1.754%	776,313	+86.207%
2024-09-04	1.1100	1.190000	1.090000	1.1400	+3.636%	637,952	+89.474%
2024-09-03	1.1800	1.210000	1.090000	1.1000	-6.780%	777,298	+96.364%
2024-08-30	1.2500	1.250000	1.160000	1.1800	-3.279%	408,878	+83.051%
2024-08-29	1.2200	1.256000	1.190000	1.2200	+1.667%	567,756	+77.049%
2024-08-28	1.2000	1.230000	1.160000	1.2000	-2.439%	611,191	+80.000%
2024-08-27	1.3000	1.310000	1.210000	1.2300	-6.818%	1,256,375	+75.610%
2024-08-26	1.2800	1.360000	1.229900	1.3200	+4.762%	1,467,074	+63.636%
2024-08-23	1.2000	1.280000	1.200000	1.2600	+5.000%	1,307,138	+71.429%
2024-08-22	1.1300	1.280000	1.125000	1.2000	+9.091%	2,078,030	+80.000%
2024-08-21	1.0200	1.150000	0.990200	1.1000	+7.843%	1,986,776	+96.364%
2024-08-20	1.0700	1.100000	1.010000	1.0200	-6.422%	931,429	+111.765%
2024-08-19	0.9900	1.110000	0.990000	1.0900	+6.863%	1,222,987	+98.165%
2024-08-16	1.0100	1.050000	0.972000	1.0200	0.000%	1,090,334	+111.765%
2024-08-15	1.0500	1.110000	1.000000	1.0200	-2.857%	1,859,585	+111.765%
2024-08-14	1.0500	1.090000	1.030000	1.0500	-0.943%	872,028	+105.714%
2024-08-13	1.0600	1.110000	1.040000	1.0600	+4.950%	1,672,349	+103.774%
2024-08-12	1.1100	1.150000	1.000000	1.0100	-14.407%	2,296,074	+113.861%
2024-08-09	1.2800	1.410000	1.180000	1.1800	+6.306%	3,114,098	+83.051%
2024-08-08	1.1400	1.185000	1.100000	1.1100	0.000%	1,561,428	+94.595%
2024-08-07	1.2300	1.230000	1.089200	1.1100	-5.932%	1,507,489	+94.595%
2024-08-06	1.1600	1.230000	1.130000	1.1800	+2.609%	937,997	+83.051%
2024-08-05	1.1700	1.225000	1.110600	1.1500	-6.504%	1,108,380	+87.826%
2024-08-02	1.2900	1.310000	1.210000	1.2300	-6.818%	1,105,230	+75.610%
2024-08-01	1.3600	1.390000	1.260000	1.3200	-2.222%	1,265,525	+63.636%
2024-07-31	1.4600	1.518000	1.350000	1.3500	-4.255%	1,453,943	+60.000%
2024-07-30	1.5300	1.570000	1.410000	1.4100	-9.615%	757,528	+53.191%
2024-07-29	1.6300	1.655000	1.480000	1.5600	-4.294%	888,157	+38.462%
2024-07-26	1.6000	1.700000	1.550000	1.6300	+3.822%	979,842	+32.515%
2024-07-25	1.6100	1.705000	1.560000	1.5700	-1.258%	860,033	+37.580%
2024-07-24	1.6500	1.740000	1.570000	1.5900	-4.790%	688,422	+35.849%
2024-07-23	1.5600	1.700000	1.520000	1.6700	+6.369%	851,737	+29.341%
2024-07-22	1.6100	1.690000	1.560000	1.5700	-1.258%	1,114,778	+37.580%
2024-07-19	1.6200	1.700000	1.580000	1.5900	-1.852%	1,271,855	+35.849%
2024-07-18	1.7700	1.820000	1.620000	1.6200	-7.955%	2,415,574	+33.333%
2024-07-17	1.9000	1.950000	1.710000	1.7600	-8.808%	1,230,609	+22.727%
2024-07-16	1.8200	1.945000	1.750000	1.9300	+9.659%	1,631,631	+11.917%
2024-07-15	1.9800	2.030000	1.760000	1.7600	-14.146%	2,154,957	+22.727%
2024-07-12	2.1300	2.130000	2.010000	2.0500	0.000%	1,032,775	+5.366%
2024-07-11	1.8700	2.070000	1.860000	2.0500	+9.626%	1,717,671	+5.366%
2024-07-10	2.0600	2.100000	1.850000	1.8700	-8.780%	1,607,031	+15.508%
2024-07-09	2.1600	2.250000	2.000000	2.0500	-4.651%	1,407,992	+5.366%
2024-07-08	2.0200	2.200000	1.910000	2.1500	+11.979%	3,632,169	+0.465%
2024-07-05	1.7700	1.980000	1.765000	1.9200	+7.865%	2,360,133	+12.500%
2024-07-03	1.6000	1.795000	1.585100	1.7800	+14.103%	1,582,403	+21.348%
2024-07-02	1.5400	1.665000	1.520000	1.5600	+0.645%	1,436,958	+38.462%
2024-07-01	1.7300	1.940000	1.550000	1.5500	+6.897%	7,479,585	+39.355%
2024-06-28	1.5600	1.610000	1.440000	1.4500	-5.844%	8,734,620	+48.966%
2024-06-27	1.5700	1.580000	1.450000	1.5400	-1.911%	1,363,230	+40.260%
2024-06-26	1.6400	1.690000	1.570000	1.5700	-3.681%	709,628	+37.580%
2024-06-25	1.7800	1.785000	1.550000	1.6300	-7.386%	1,544,795	+32.515%
2024-06-24	1.6800	1.856700	1.600000	1.7600	+9.317%	1,969,103	+22.727%
2024-06-21	1.6400	1.776700	1.570000	1.6100	-3.593%	1,667,536	+34.161%
2024-06-20	1.5000	1.710000	1.500000	1.6700	+12.081%	2,220,649	+29.341%
2024-06-18	1.3600	1.560000	1.350000	1.4900	+7.971%	1,371,704	+44.966%
2024-06-17	1.2800	1.410000	1.250000	1.3800	+6.977%	834,427	+56.522%
2024-06-14	1.3200	1.330000	1.250000	1.2900	-4.444%	882,138	+67.442%
2024-06-13	1.4000	1.409900	1.300000	1.3500	-4.255%	914,339	+60.000%
2024-06-12	1.4900	1.600000	1.375000	1.4100	-3.425%	1,276,506	+53.191%
2024-06-11	1.2900	1.460000	1.260000	1.4600	+9.774%	1,556,855	+47.945%
2024-06-10	1.1700	1.380000	1.170000	1.3300	+11.765%	1,386,088	+62.406%
2024-06-07	1.2300	1.250000	1.180000	1.1900	-3.252%	359,127	+81.513%
2024-06-06	1.2200	1.239900	1.170000	1.2300	-0.806%	648,866	+75.610%
2024-06-05	1.2000	1.245000	1.175000	1.2400	+5.983%	855,448	+74.194%
2024-06-04	1.2000	1.240000	1.170000	1.1700	-5.645%	924,720	+84.615%
2024-06-03	1.2300	1.270000	1.160000	1.2400	+5.983%	1,399,184	+74.194%
2024-05-31	1.1700	1.220000	1.130000	1.1700	+0.862%	637,928	+84.615%
2024-05-30	1.1000	1.190000	1.100000	1.1600	+3.571%	617,978	+86.207%
2024-05-29	1.1500	1.150000	1.060000	1.1200	-4.274%	759,206	+92.857%
2024-05-28	1.2100	1.219300	1.130000	1.1700	-0.847%	671,971	+84.615%
2024-05-24	1.1300	1.200000	1.120000	1.1800	+4.425%	959,936	+83.051%
2024-05-23	1.1300	1.150000	1.110000	1.1300	-2.586%	608,899	+91.150%
2024-05-22	1.1400	1.170000	1.100000	1.1600	+1.754%	899,725	+86.207%
2024-05-21	1.1800	1.196700	1.130000	1.1400	-6.557%	592,989	+89.474%
2024-05-20	1.2300	1.260000	1.180000	1.2200	-0.813%	787,159	+77.049%
2024-05-17	1.2100	1.290000	1.190000	1.2300	+2.500%	876,178	+75.610%
2024-05-16	1.1100	1.250000	1.110000	1.2000	+7.143%	821,694	+80.000%
2024-05-15	1.1500	1.160000	1.100000	1.1200	-1.754%	793,315	+92.857%
2024-05-14	1.1800	1.200000	1.130000	1.1400	-4.202%	987,790	+89.474%
2024-05-13	1.2800	1.290000	1.170000	1.1900	-7.752%	1,092,334	+81.513%
2024-05-10	1.1600	1.320000	1.155700	1.2900	+5.738%	1,349,283	+67.442%
2024-05-09	1.2000	1.260000	1.130000	1.2200	+4.274%	1,073,772	+77.049%
2024-05-08	1.1300	1.180000	1.060000	1.1700	+2.632%	756,185	+84.615%
2024-05-07	1.1600	1.190000	1.130000	1.1400	-2.564%	1,150,111	+89.474%
2024-05-06	1.0700	1.220000	1.060000	1.1700	+8.333%	1,793,443	+84.615%
2024-05-03	1.0600	1.110000	1.050000	1.0800	+1.887%	479,503	+100.000%
2024-05-02	1.0400	1.060000	0.980000	1.0600	+0.952%	908,458	+103.774%
2024-05-01	1.0200	1.080000	0.980000	1.0500	+2.941%	898,196	+105.714%
2024-04-30	1.0200	1.050000	0.990000	1.0200	0.000%	602,558	+111.765%
2024-04-29	1.0400	1.060000	1.010000	1.0200	-1.923%	482,015	+111.765%
2024-04-26	1.0200	1.060000	0.989800	1.0400	+4.000%	950,297	+107.692%
2024-04-25	1.0100	1.050000	0.962700	1.0000	-5.660%	1,162,303	+116.000%
2024-04-24	0.9800	1.150000	0.980000	1.0600	+15.569%	1,981,066	+103.774%
2024-04-23	0.9695	0.979900	0.900100	0.9172	-5.589%	510,024	+135.499%
2024-04-22	0.9400	0.977000	0.860000	0.9715	+4.699%	1,458,715	+122.337%
2024-04-19	0.9588	0.980000	0.914400	0.9279	-4.182%	1,099,178	+132.784%
2024-04-18	1.0100	1.010000	0.952800	0.9684	-3.160%	1,446,007	+123.048%
2024-04-17	0.9922	1.050000	0.982300	1.0000	+0.472%	792,810	+116.000%
2024-04-16	1.0200	1.050000	0.961100	0.9953	-5.210%	1,612,567	+117.020%
2024-04-15	1.0900	1.120000	0.992800	1.0500	0.000%	1,799,917	+105.714%
2024-04-12	1.0100	1.090000	1.010000	1.0500	+1.942%	1,505,374	+105.714%
2024-04-11	1.1300	1.210000	0.999600	1.0300	-4.630%	2,637,562	+109.709%
2024-04-10	1.0700	1.110000	1.050000	1.0800	-3.571%	1,212,334	+100.000%
2024-04-09	1.1100	1.130000	1.070000	1.1200	+1.818%	791,023	+92.857%
2024-04-08	1.1500	1.170000	1.100000	1.1000	-2.655%	943,241	+96.364%
2024-04-05	1.1500	1.195000	1.100000	1.1300	-1.739%	771,368	+91.150%
2024-04-04	1.2000	1.230000	1.150000	1.1500	-2.542%	676,279	+87.826%
2024-04-03	1.1600	1.250000	1.150000	1.1800	+1.724%	801,103	+83.051%
2024-04-02	1.1700	1.235000	1.100000	1.1600	-4.918%	1,071,015	+86.207%
2024-04-01	1.1400	1.225000	1.115000	1.2200	+7.965%	1,481,961	+77.049%
2024-03-28	1.2300	1.270000	1.115000	1.1300	-8.130%	966,342	+91.150%
2024-03-27	1.1800	1.280000	1.160000	1.2300	+4.237%	1,096,613	+75.610%
2024-03-26	1.3000	1.350000	1.160000	1.1800	-7.087%	1,495,447	+83.051%
2024-03-25	1.3100	1.550000	1.270000	1.2700	-3.788%	3,387,443	+70.079%
2024-03-22	1.1000	1.360000	1.080900	1.3200	+24.528%	3,797,671	+63.636%
2024-03-21	1.1400	1.220000	1.050000	1.0600	-1.852%	3,377,349	+103.774%
2024-03-20	0.9000	1.090000	0.820000	1.0800	+21.348%	5,014,454	+100.000%
2024-03-19	0.8398	0.920000	0.800000	0.8900	+13.811%	6,981,196	+142.697%
2024-03-18	1.0100	1.030000	0.753000	0.7820	-21.010%	10,888,924	+176.215%