Dark

FENG
Phoenix New Media Limited
stock NYSE ADR

At Close

Jun 6, 2025

2.08USD+0.483%(+0.01)823

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	2.0300	2.08000	2.030000	2.0800	+0.483%	823	0.000%
2025-06-05	2.0300	2.07000	2.030000	2.0700	-1.546%	1,093	+0.483%
2025-06-04	2.1100	2.11000	2.000000	2.1025	-0.355%	7,310	-1.070%
2025-06-03	2.0900	2.11000	2.020000	2.1100	-1.860%	1,726	-1.422%
2025-06-02	2.1350	2.25000	2.044400	2.1500	-4.444%	1,939	-3.256%
2025-05-30	2.2500	2.25000	2.010000	2.2500	-5.462%	19,289	-7.556%
2025-05-29	2.0700	2.38000	2.053400	2.3800	+11.737%	11,843	-12.605%
2025-05-28	2.0797	2.13500	2.060000	2.1300	-3.415%	1,333	-2.347%
2025-05-27	2.2200	2.22000	2.130000	2.2053	-4.944%	1,924	-5.682%
2025-05-23	2.2700	2.32000	2.270000	2.3200	+4.505%	334	-10.345%
2025-05-22	2.1700	2.26000	2.070000	2.2200	0.000%	2,716	-6.306%
2025-05-21	2.2900	2.29000	2.200000	2.2200	-3.057%	1,668	-6.306%
2025-05-20	2.0400	2.48000	2.040000	2.2900	+6.512%	24,390	-9.170%
2025-05-19	2.0200	2.20010	2.020000	2.1500	+0.939%	6,155	-3.256%
2025-05-16	2.3000	2.30000	2.130000	2.1300	-5.333%	584	-2.347%
2025-05-15	2.0900	2.25000	2.090000	2.2500	+7.656%	663	-7.556%
2025-05-14	2.3400	2.43000	2.030000	2.0900	-7.522%	30,364	-0.478%
2025-05-13	2.1600	2.42000	2.160000	2.2600	-1.310%	21,221	-7.965%
2025-05-12	2.0100	2.46000	2.000000	2.2900	+13.930%	56,396	-9.170%
2025-05-09	2.0288	2.14000	2.010000	2.0100	-1.951%	1,509	+3.483%
2025-05-08	2.0768	2.27000	2.050000	2.0500	-2.844%	7,055	+1.463%
2025-05-07	2.0750	2.13740	2.041400	2.1100	0.000%	2,585	-1.422%
2025-05-06	2.1900	2.22710	2.050000	2.1100	-1.860%	2,961	-1.422%
2025-05-05	2.2600	2.31840	2.140100	2.1500	-8.511%	6,694	-3.256%
2025-05-02	2.2396	2.35000	2.186700	2.3500	+7.306%	12,070	-11.489%
2025-05-01	2.2400	2.30000	2.150000	2.1900	+1.860%	24,136	-5.023%
2025-04-30	2.1400	2.42000	2.020000	2.1500	-2.050%	84,604	-3.256%
2025-04-29	1.9200	2.21000	1.820000	2.1950	+16.755%	114,238	-5.239%
2025-04-28	1.7300	2.04000	1.709000	1.8800	+6.215%	79,523	+10.638%
2025-04-25	1.5500	1.90000	1.530000	1.7700	+9.259%	82,419	+17.514%
2025-04-24	1.6800	1.68000	1.600100	1.6200	+3.846%	3,159	+28.395%
2025-04-23	1.5200	1.59000	1.520000	1.5600	+4.222%	945	+33.333%
2025-04-22	1.4800	1.59000	1.480000	1.4968	+1.354%	7,158	+38.963%
2025-04-21	1.6100	1.61000	1.430000	1.4768	-8.273%	12,965	+40.845%
2025-04-17	1.6000	1.66500	1.600000	1.6100	-6.936%	1,016	+29.193%
2025-04-16	1.7000	1.73220	1.690000	1.7300	+1.873%	3,311	+20.231%
2025-04-15	1.6800	1.71000	1.615900	1.6982	-0.690%	4,096	+22.483%
2025-04-14	1.6000	1.76000	1.580000	1.7100	+8.228%	155,661	+21.637%
2025-04-11	1.5300	1.59000	1.460000	1.5800	+3.268%	3,821	+31.646%
2025-04-10	1.6300	1.74000	1.530000	1.5300	-6.141%	55,183	+35.948%
2025-04-09	1.7700	1.77000	1.280000	1.6301	-7.904%	213,255	+27.600%
2025-04-08	1.8900	1.93740	1.770000	1.7700	-11.500%	7,678	+17.514%
2025-04-07	1.8100	2.00000	1.810000	2.0000	-1.235%	6,125	+4.000%
2025-04-04	2.1000	2.15000	1.855000	2.0250	-6.682%	46,432	+2.716%
2025-04-03	2.1100	2.17000	2.100000	2.1700	-3.362%	1,710	-4.147%
2025-04-02	2.2455	2.24550	2.245500	2.2455	+4.442%	436	-7.370%
2025-04-01	2.2200	2.28000	2.120000	2.1500	-7.725%	5,423	-3.256%
2025-03-31	2.1600	2.33000	2.100000	2.3300	+6.881%	13,502	-10.730%
2025-03-28	2.1800	2.18010	2.180000	2.1800	-8.048%	9,301	-4.587%
2025-03-26	2.3708	2.37080	2.370800	2.3708	-0.261%	999	-12.266%
2025-03-25	2.4700	2.47000	2.250000	2.3770	+0.295%	4,860	-12.495%
2025-03-24	2.3000	2.45000	2.250000	2.3700	-0.837%	14,120	-12.236%
2025-03-21	2.3900	2.39000	2.390000	2.3900	+4.825%	379	-12.971%
2025-03-20	2.2800	2.28000	2.280000	2.2800	0.000%	333	-8.772%
2025-03-19	2.2000	2.36970	2.200000	2.2800	+2.242%	1,311	-8.772%
2025-03-18	2.2700	2.32000	2.230000	2.2300	-2.193%	1,420	-6.726%
2025-03-17	2.0201	2.30000	2.020100	2.2800	+8.571%	15,157	-8.772%
2025-03-14	2.2200	2.22000	2.100000	2.1000	-4.977%	19,357	-0.952%
2025-03-13	2.3000	2.30000	2.135000	2.2100	+0.455%	8,039	-5.882%
2025-03-12	2.2000	2.28000	2.100000	2.2000	+1.852%	13,585	-5.455%
2025-03-11	2.2350	2.23500	2.130000	2.1600	-1.818%	2,590	-3.704%
2025-03-10	2.2000	2.22500	2.150000	2.2000	0.000%	5,666	-5.455%
2025-03-07	2.2000	2.28650	2.190000	2.2000	0.000%	2,272	-5.455%
2025-03-06	2.2900	2.32450	2.100000	2.2000	+1.382%	6,420	-5.455%
2025-03-05	2.0401	2.20000	2.040000	2.1700	+6.897%	8,221	-4.147%
2025-03-04	1.9900	2.21000	1.961000	2.0300	+2.525%	15,388	+2.463%
2025-03-03	2.2300	2.26500	1.880000	1.9800	-12.000%	27,892	+5.051%
2025-02-28	2.3850	2.44710	2.250000	2.2500	-8.537%	12,956	-7.556%
2025-02-27	2.5900	2.67000	2.460000	2.4600	-7.865%	4,789	-15.447%
2025-02-26	2.6000	2.74000	2.570000	2.6700	0.000%	4,475	-22.097%
2025-02-25	2.8500	2.85000	2.571800	2.6700	-2.198%	8,013	-22.097%
2025-02-24	2.9300	2.93000	2.730000	2.7300	-6.826%	6,154	-23.810%
2025-02-21	2.6800	2.95000	2.680000	2.9300	+5.018%	20,803	-29.010%
2025-02-20	2.6300	2.80000	2.630000	2.7900	+1.455%	16,994	-25.448%
2025-02-19	2.7500	2.75000	2.650600	2.7500	0.000%	4,855	-24.364%
2025-02-18	2.5000	2.78000	2.450000	2.7500	+14.108%	45,003	-24.364%
2025-02-14	2.3800	2.63000	2.370000	2.4100	-1.633%	39,522	-13.693%
2025-02-13	2.4784	2.47840	2.410000	2.4500	-0.407%	2,049	-15.102%
2025-02-12	2.5500	2.57000	2.340000	2.4600	-0.806%	3,440	-15.447%
2025-02-11	2.6100	2.61000	2.340000	2.4800	-2.077%	4,713	-16.129%
2025-02-10	2.5100	2.61000	2.409200	2.5326	-2.966%	4,942	-17.871%
2025-02-07	2.5846	2.68000	2.584600	2.6100	+1.556%	12,211	-20.307%
2025-02-06	2.1300	2.69000	2.130000	2.5700	+15.506%	31,981	-19.066%
2025-02-05	2.1500	2.31000	2.150000	2.2250	+1.090%	4,089	-6.517%
2025-02-04	2.2132	2.21320	2.201000	2.2010	-0.407%	2,012	-5.498%
2025-02-03	2.2000	2.21000	2.140000	2.2100	-0.897%	7,545	-5.882%
2025-01-31	2.1600	2.32790	2.109700	2.2300	+0.450%	14,188	-6.726%
2025-01-30	2.2783	2.29000	2.140000	2.2200	-0.893%	11,334	-6.306%
2025-01-29	2.1300	2.24000	2.130000	2.2400	+4.673%	4,263	-7.143%
2025-01-28	2.2700	2.27000	2.140000	2.1400	-0.233%	1,204	-2.804%
2025-01-27	2.1400	2.22000	1.990000	2.1450	-3.812%	9,843	-3.030%
2025-01-24	2.1800	2.28990	2.160000	2.2300	+0.905%	6,045	-6.726%
2025-01-23	2.2160	2.36000	2.180000	2.2100	-0.450%	7,957	-5.882%
2025-01-22	2.2700	2.40000	2.180000	2.2200	-1.770%	20,035	-6.306%
2025-01-21	2.4300	2.43000	2.260000	2.2600	-9.237%	8,378	-7.965%
2025-01-17	2.4600	2.49000	2.340000	2.4900	+3.750%	4,042	-16.466%
2025-01-16	2.3700	2.42240	2.370000	2.4000	+1.868%	4,997	-13.333%
2025-01-15	2.3500	2.45000	2.350000	2.3560	+0.255%	1,367	-11.715%
2025-01-14	2.3200	2.45000	2.310000	2.3500	-1.053%	3,374	-11.489%
2025-01-13	2.3300	2.37500	2.330000	2.3750	-2.664%	1,030	-12.421%
2025-01-10	2.4200	2.49000	2.340000	2.4400	-3.557%	3,104	-14.754%
2025-01-08	2.5000	2.53500	2.490700	2.5300	+0.397%	3,293	-17.787%
2025-01-07	2.4500	2.65000	2.430000	2.5200	+2.024%	6,937	-17.460%
2025-01-06	2.4700	2.47000	2.470000	2.4700	0.000%	6,659	-15.789%
2025-01-03	2.5500	2.55000	2.420000	2.4700	-0.403%	3,777	-15.789%
2025-01-02	2.5000	2.50000	2.370000	2.4800	+4.641%	1,331	-16.129%
2024-12-31	2.3400	2.55000	2.307500	2.3700	+3.039%	1,535	-12.236%
2024-12-30	2.3400	2.38000	2.300000	2.3001	-4.560%	7,136	-9.569%
2024-12-27	2.4000	2.41000	2.380000	2.4100	+0.417%	919	-13.693%
2024-12-26	2.3400	2.40000	2.340000	2.4000	+0.840%	1,719	-13.333%
2024-12-24	2.3400	2.38000	2.340000	2.3800	+0.847%	1,067	-12.605%
2024-12-23	2.3400	2.37000	2.340000	2.3600	-0.422%	3,402	-11.864%
2024-12-20	2.4100	2.41000	2.320000	2.3700	-2.062%	5,857	-12.236%
2024-12-19	2.5600	2.56000	2.419900	2.4199	-5.473%	1,623	-14.046%
2024-12-18	2.4500	2.59000	2.400000	2.5600	-1.727%	8,746	-18.750%
2024-12-17	2.7000	2.70000	2.460000	2.6050	+3.042%	4,662	-20.154%
2024-12-16	2.6800	2.68000	2.528100	2.5281	-6.019%	2,662	-17.725%
2024-12-13	2.6900	2.83470	2.550000	2.6900	0.000%	5,998	-22.677%
2024-12-12	2.4000	2.76000	2.400000	2.6900	+9.796%	13,283	-22.677%
2024-12-11	2.4500	2.45000	2.400000	2.4500	+0.823%	1,778	-15.102%
2024-12-10	2.4800	2.48000	2.430000	2.4300	-2.020%	2,398	-14.403%
2024-12-09	2.4000	2.56650	2.400000	2.4801	+2.062%	4,043	-16.132%
2024-12-06	2.3900	2.43500	2.140000	2.4300	-2.800%	8,136	-14.403%
2024-12-05	2.3000	2.54880	2.300000	2.5000	-3.475%	9,571	-16.800%
2024-12-04	2.2200	2.60000	2.220000	2.5900	+5.714%	1,868	-19.691%
2024-12-03	2.2500	2.45000	2.250000	2.4500	+0.410%	3,726	-15.102%
2024-12-02	2.4800	2.56000	2.420000	2.4400	-1.613%	30,604	-14.754%
2024-11-29	2.8000	2.80000	2.480000	2.4800	-5.703%	8,284	-16.129%
2024-11-27	2.7700	2.79000	2.616600	2.6300	-9.310%	4,840	-20.913%
2024-11-26	2.5926	3.06500	2.592600	2.9000	+10.262%	29,160	-28.276%
2024-11-25	2.6200	2.68000	2.480000	2.6301	+4.369%	11,072	-20.916%
2024-11-22	2.4300	2.55000	2.430000	2.5200	+2.024%	2,116	-17.460%
2024-11-21	2.4400	2.64000	2.440000	2.4700	+0.816%	2,540	-15.789%
2024-11-20	2.5600	2.56000	2.450000	2.4500	+0.410%	1,121	-15.102%
2024-11-19	2.5400	2.73000	2.440000	2.4400	-8.271%	4,136	-14.754%
2024-11-18	2.5900	2.66000	2.560000	2.6600	-0.746%	2,836	-21.805%
2024-11-15	2.7800	3.00000	2.680000	2.6800	-0.372%	5,095	-22.388%
2024-11-14	2.0400	2.81000	2.040000	2.6900	+6.324%	16,859	-22.677%
2024-11-13	2.4000	2.59000	2.400000	2.5300	+4.979%	8,775	-17.787%
2024-11-12	2.5000	2.56000	2.410000	2.4100	-5.305%	3,521	-13.693%
2024-11-11	2.5600	2.60990	2.420000	2.5450	-3.962%	13,608	-18.271%
2024-11-08	2.7400	2.74000	2.650000	2.6500	+1.141%	1,184	-21.509%
2024-11-07	2.4700	2.74000	2.470000	2.6201	+8.269%	9,763	-20.614%
2024-11-06	2.8000	2.80000	2.420000	2.4200	-9.023%	4,203	-14.050%
2024-11-05	2.7100	2.83020	2.510000	2.6600	-2.206%	11,378	-21.805%
2024-11-04	2.8800	2.88000	2.720000	2.7200	-6.849%	5,387	-23.529%
2024-11-01	2.7700	2.98100	2.770000	2.9200	+5.415%	7,600	-28.767%
2024-10-31	2.9000	2.90000	2.570000	2.7700	-3.147%	5,893	-24.910%
2024-10-30	2.8600	2.86000	2.860000	2.8600	-1.981%	3,957	-27.273%
2024-10-29	3.0200	3.02000	2.860000	2.9178	-0.416%	4,056	-28.713%
2024-10-28	2.9700	2.97000	2.860000	2.9300	+2.807%	4,569	-29.010%
2024-10-25	2.9584	2.97000	2.850000	2.8500	-4.040%	958	-27.018%
2024-10-24	2.9700	2.97000	2.970000	2.9700	+4.577%	1,320	-29.966%
2024-10-23	2.8200	2.84210	2.820000	2.8400	-1.730%	8,711	-26.761%
2024-10-22	2.9600	2.98000	2.872100	2.8900	+1.049%	2,852	-28.028%
2024-10-21	2.9900	3.00000	2.860000	2.8600	-6.230%	1,574	-27.273%
2024-10-18	2.9900	3.05000	2.990000	3.0500	+1.979%	594	-31.803%
2024-10-17	2.9900	3.00000	2.990000	2.9908	+0.027%	928	-30.453%
2024-10-16	3.1500	3.15000	2.990000	2.9900	-3.859%	2,832	-30.435%
2024-10-15	3.0373	3.12000	2.900000	3.1100	-0.321%	14,468	-33.119%
2024-10-14	3.1500	3.15000	2.930000	3.1200	-1.266%	1,956	-33.333%
2024-10-11	2.9500	3.16000	2.710000	3.1600	+6.040%	5,313	-34.177%
2024-10-10	3.0030	3.00300	2.980000	2.9800	-3.247%	843	-30.201%
2024-10-09	2.9900	3.10000	2.990000	3.0800	+0.984%	3,031	-32.468%
2024-10-08	3.1100	3.13500	3.050000	3.0500	-5.426%	2,456	-31.803%
2024-10-07	3.4000	3.48990	3.200000	3.2250	-1.376%	26,031	-35.504%
2024-10-04	3.1600	3.28000	3.078400	3.2700	+0.926%	15,553	-36.391%
2024-10-03	3.3100	3.32500	3.200000	3.2400	-2.703%	8,236	-35.802%
2024-10-02	3.0500	3.33000	3.050000	3.3300	+12.881%	20,724	-37.538%
2024-10-01	3.1500	3.15000	2.699900	2.9500	-7.524%	37,255	-29.492%
2024-09-30	3.2100	3.30000	2.990000	3.1900	+5.980%	46,848	-34.796%
2024-09-27	2.8800	3.17000	2.800000	3.0100	+4.514%	41,965	-30.897%
2024-09-26	2.9500	3.17990	2.800000	2.8800	-0.690%	39,085	-27.778%
2024-09-25	2.8900	2.97680	2.739500	2.9000	+2.473%	16,196	-28.276%
2024-09-24	2.8300	2.83000	2.775000	2.8300	0.000%	20,372	-26.502%
2024-09-23	2.8400	2.94734	2.692881	2.8300	-1.049%	3,342	-26.502%
2024-09-20	2.9500	3.07000	2.860000	2.8600	-6.840%	1,699	-27.273%
2024-09-19	2.9000	3.08000	2.900000	3.0700	+5.137%	1,016	-32.248%
2024-09-18	2.8000	3.07000	2.799900	2.9200	-4.886%	16,690	-28.767%
2024-09-17	2.9400	3.08000	2.849900	3.0700	+1.656%	4,896	-32.248%
2024-09-16	3.1400	3.14000	3.020000	3.0200	+1.003%	1,027	-31.126%
2024-09-13	3.0300	3.03000	2.870000	2.9900	+1.701%	7,615	-30.435%
2024-09-12	2.7800	2.96820	2.780000	2.9400	+3.158%	11,437	-29.252%
2024-09-11	2.9300	2.93000	2.790000	2.8500	+2.151%	14,436	-27.018%
2024-09-10	2.6350	2.98000	2.560000	2.7900	+6.897%	24,103	-25.448%
2024-09-09	2.6300	2.79000	2.600000	2.6100	+3.571%	5,771	-20.307%
2024-09-06	2.7500	2.75000	2.500000	2.5200	-11.579%	9,399	-17.460%
2024-09-05	2.7600	2.86000	2.760000	2.8500	+6.145%	1,885	-27.018%
2024-09-04	2.5300	2.76000	2.530000	2.6850	+4.883%	5,872	-22.533%
2024-09-03	2.6500	2.80000	2.516000	2.5600	-3.396%	14,294	-18.750%
2024-08-30	2.7000	2.97000	2.650000	2.6500	-1.852%	19,165	-21.509%
2024-08-29	2.8200	2.89000	2.700000	2.7000	0.000%	26,321	-22.963%
2024-08-28	3.1100	3.15000	2.700000	2.7000	-15.625%	15,067	-22.963%
2024-08-27	3.4400	3.44000	3.180000	3.2000	-5.045%	1,534	-35.000%
2024-08-26	3.3500	3.39830	3.350000	3.3700	0.000%	1,021	-38.279%
2024-08-23	3.3400	3.55000	3.340000	3.3700	+0.298%	2,514	-38.279%
2024-08-22	3.4100	3.50000	3.330000	3.3600	+0.901%	6,912	-38.095%
2024-08-21	3.1800	3.39000	3.180000	3.3300	+1.835%	9,360	-37.538%
2024-08-20	3.0500	3.37000	3.050000	3.2700	+6.863%	5,658	-36.391%
2024-08-19	3.3500	3.35000	3.060000	3.0600	-6.422%	4,276	-32.026%
2024-08-16	3.3500	3.35000	3.210000	3.2700	+1.869%	1,040	-36.391%
2024-08-15	3.5400	3.54000	3.110000	3.2100	-5.588%	4,395	-35.202%
2024-08-14	3.5800	3.58000	3.288000	3.4000	0.000%	7,990	-38.824%
2024-08-13	3.4000	3.42000	3.323100	3.4000	+1.796%	3,375	-38.824%
2024-08-12	3.3300	3.34000	3.240000	3.3400	+0.300%	8,535	-37.725%
2024-08-09	3.3000	3.40000	3.270000	3.3300	-1.479%	3,269	-37.538%
2024-08-08	3.2620	3.59990	3.262000	3.3800	+2.736%	1,912	-38.462%
2024-08-07	3.3000	3.31000	3.290000	3.2900	-2.950%	1,345	-36.778%
2024-08-06	3.2800	3.43000	3.280000	3.3900	+7.448%	3,728	-38.643%
2024-08-05	3.4100	3.41000	3.060000	3.1550	-10.623%	8,392	-34.073%
2024-08-02	3.4500	3.69000	3.450000	3.5300	-0.563%	4,029	-41.076%
2024-08-01	3.5200	3.60000	3.320000	3.5500	-1.389%	7,657	-41.408%
2024-07-31	3.5500	3.62500	3.490000	3.6000	-1.370%	10,758	-42.222%
2024-07-30	3.4800	3.65000	3.390000	3.6500	+1.955%	11,000	-43.014%
2024-07-29	3.5700	3.68000	3.480000	3.5800	+6.231%	12,288	-41.899%
2024-07-26	3.2000	3.43000	3.200000	3.3700	+1.201%	2,084	-38.279%
2024-07-25	3.4500	3.45000	3.270000	3.3300	-7.500%	4,737	-37.538%
2024-07-24	3.5700	3.83000	3.370100	3.6000	-0.826%	3,111	-42.222%
2024-07-23	3.2000	3.74000	3.160000	3.6300	+6.140%	52,244	-42.700%
2024-07-22	3.6400	3.64000	3.120000	3.4200	-5.263%	13,685	-39.181%
2024-07-19	3.7000	3.73000	3.520000	3.6100	+1.977%	2,303	-42.382%
2024-07-18	3.7700	3.89000	3.530000	3.5400	-9.231%	16,651	-41.243%
2024-07-17	3.7500	4.01000	3.670000	3.9000	+1.036%	5,485	-46.667%
2024-07-16	3.8100	3.98000	3.780000	3.8600	-1.026%	14,907	-46.114%
2024-07-15	3.7500	3.98990	3.600000	3.9000	-2.010%	39,406	-46.667%
2024-07-12	3.5700	3.98000	3.370000	3.9800	+10.864%	56,033	-47.739%
2024-07-11	4.0300	4.14000	3.576000	3.5900	-10.918%	81,611	-42.061%
2024-07-10	3.2600	4.15000	3.070000	4.0300	+49.259%	983,232	-48.387%
2024-07-09	2.7000	2.72000	2.700000	2.7000	-1.460%	2,783	-22.963%
2024-07-08	2.7000	2.79000	2.700000	2.7400	+3.396%	5,557	-24.088%
2024-07-05	2.6700	2.77000	2.650000	2.6500	-5.357%	32,724	-21.509%
2024-07-03	2.8600	2.86000	2.710000	2.8000	+1.449%	1,861	-25.714%
2024-07-02	2.8500	2.88000	2.670000	2.7600	+0.546%	5,686	-24.638%
2024-07-01	2.7900	2.89000	2.680000	2.7450	+1.292%	4,225	-24.226%
2024-06-28	2.8100	2.81000	2.650000	2.7100	-0.733%	7,678	-23.247%
2024-06-27	2.8000	3.02000	2.650100	2.7300	+2.247%	29,632	-23.810%
2024-06-26	2.5350	2.67000	2.470000	2.6700	+10.788%	30,915	-22.097%
2024-06-25	2.4000	2.52000	2.400000	2.4100	+5.702%	13,106	-13.693%
2024-06-24	2.2700	2.35000	2.200000	2.2800	-3.797%	8,973	-8.772%
2024-06-21	2.2200	2.40340	2.220000	2.3700	+6.757%	2,410	-12.236%
2024-06-20	2.2200	2.29000	2.200000	2.2200	-4.310%	5,567	-6.306%
2024-06-18	2.4000	2.40000	2.220000	2.3200	-4.330%	14,813	-10.345%
2024-06-17	2.5400	2.55900	2.425000	2.4250	-3.770%	3,596	-14.227%
2024-06-14	2.7000	2.70000	2.440000	2.5200	-4.967%	6,722	-17.460%
2024-06-13	2.5600	2.71730	2.560000	2.6517	+0.064%	3,093	-21.560%
2024-06-12	3.0000	3.00000	2.635000	2.6500	+0.379%	11,953	-21.509%
2024-06-11	2.5500	2.67000	2.480000	2.6400	+1.149%	6,098	-21.212%
2024-06-10	2.6099	2.61000	2.570000	2.6100	+1.953%	2,295	-20.307%
2024-06-07	2.4000	2.59550	2.340000	2.5600	+2.400%	4,878	-18.750%
2024-06-06	2.5000	2.50000	2.410000	2.5000	-4.580%	63,418	-16.800%
2024-06-05	3.0000	3.01000	2.600000	2.6200	-16.294%	43,917	-20.611%
2024-06-04	2.9500	3.30000	2.910000	3.1300	+6.102%	79,021	-33.546%
2024-06-03	2.8300	2.98000	2.745000	2.9500	+3.147%	66,620	-29.492%
2024-05-31	2.5500	2.88500	2.510100	2.8600	+14.400%	196,596	-27.273%
2024-05-30	2.2700	2.58000	2.180000	2.5000	+38.122%	1,770,033	-16.800%
2024-05-29	1.8100	1.81000	1.800000	1.8100	-3.209%	6,207	+14.917%
2024-05-28	1.8600	1.87000	1.830000	1.8700	+1.630%	5,947	+11.230%
2024-05-24	1.8300	1.86000	1.800000	1.8400	+0.546%	2,938	+13.043%
2024-05-23	1.9400	1.94000	1.830000	1.8300	-5.670%	10,532	+13.661%
2024-05-22	1.9000	1.98000	1.900000	1.9400	-3.000%	13,615	+7.216%
2024-05-21	1.9700	2.01000	1.960000	2.0000	+1.621%	5,324	+4.000%
2024-05-20	1.9900	2.01500	1.870000	1.9681	-3.035%	12,829	+5.686%
2024-05-17	2.0200	2.13000	1.960000	2.0297	+2.510%	72,922	+2.478%
2024-05-16	1.9600	2.10000	1.950000	1.9800	+2.062%	7,842	+5.051%
2024-05-15	2.1000	2.10000	1.930000	1.9400	-5.366%	3,996	+7.216%
2024-05-14	2.0700	2.12250	2.004800	2.0500	+2.500%	5,152	+1.463%
2024-05-13	2.0400	2.05000	2.000000	2.0000	-1.961%	1,611	+4.000%
2024-05-10	1.9802	2.09000	1.924700	2.0400	-2.158%	5,461	+1.961%
2024-05-09	2.1299	2.12990	2.030000	2.0850	+1.214%	13,672	-0.240%
2024-05-08	2.0300	2.20000	1.890000	2.0600	-1.905%	21,757	+0.971%
2024-05-07	2.0500	2.93000	1.810000	2.1000	-0.474%	959,132	-0.952%
2024-05-06	2.1600	2.16000	2.060000	2.1100	0.000%	2,779	-1.422%
2024-05-03	2.0100	2.16000	1.980100	2.1100	+0.476%	12,242	-1.422%
2024-05-02	2.1000	2.13000	2.056800	2.1000	-1.408%	4,589	-0.952%
2024-05-01	2.1000	2.15000	2.100000	2.1300	-0.467%	7,422	-2.347%
2024-04-30	2.1400	2.17000	2.050000	2.1400	+1.422%	23,544	-2.804%
2024-04-29	2.0701	2.13990	1.890000	2.1100	+20.571%	267,360	-1.422%
2024-04-26	1.7400	1.75000	1.740000	1.7500	-1.685%	574	+18.857%
2024-04-25	1.8100	1.97000	1.780000	1.7800	+1.136%	17,714	+16.854%
2024-04-24	1.7200	1.82000	1.670000	1.7600	-3.302%	27,372	+18.182%
2024-04-23	1.8500	1.85000	1.820100	1.8201	-2.145%	950	+14.279%
2024-04-22	1.7800	1.89000	1.780000	1.8600	+2.198%	2,266	+11.828%
2024-04-19	1.8200	1.87000	1.820000	1.8200	-2.933%	6,803	+14.286%
2024-04-18	1.9000	1.90000	1.875000	1.8750	-0.794%	1,247	+10.933%
2024-04-17	1.8200	1.98000	1.820000	1.8900	+3.846%	29,192	+10.053%
2024-04-16	1.9500	2.01500	1.799900	1.8200	-2.674%	48,087	+14.286%
2024-04-15	2.0300	2.03000	1.870000	1.8700	-7.882%	18,309	+11.230%
2024-04-12	2.1100	2.11000	1.960000	2.0300	-2.871%	26,760	+2.463%
2024-04-11	2.0600	2.09000	1.910000	2.0900	+1.456%	3,848	-0.478%
2024-04-10	2.0400	2.10000	2.020000	2.0600	+1.980%	15,233	+0.971%
2024-04-09	2.0700	2.07000	2.020000	2.0200	-3.349%	7,138	+2.970%
2024-04-08	2.1800	2.18000	2.070000	2.0900	+0.971%	9,182	-0.478%
2024-04-05	2.0800	2.11000	2.050000	2.0699	-2.822%	4,982	+0.488%
2024-04-04	2.2000	2.20000	1.990000	2.1300	+5.970%	61,152	-2.347%
2024-04-03	1.9600	2.14000	1.910000	2.0100	+4.687%	88,646	+3.483%
2024-04-02	1.8300	1.97000	1.710000	1.9200	+0.524%	27,543	+8.333%
2024-04-01	1.9100	1.99000	1.875800	1.9100	-1.546%	18,231	+8.901%
2024-03-28	1.5700	2.25000	1.570000	1.9400	+19.753%	340,298	+7.216%
2024-03-27	1.6500	1.70000	1.620000	1.6200	-1.818%	9,945	+28.395%
2024-03-26	1.5700	1.65000	1.570000	1.6500	+1.227%	2,486	+26.061%
2024-03-25	1.7000	1.70000	1.581800	1.6300	-3.550%	2,568	+27.607%
2024-03-22	1.7000	1.70000	1.610000	1.6900	-0.588%	2,640	+23.077%
2024-03-21	1.6800	1.70000	1.640000	1.7000	+3.659%	11,773	+22.353%
2024-03-20	1.5200	1.68000	1.510000	1.6400	+3.145%	27,958	+26.829%
2024-03-19	1.6500	1.65000	1.500000	1.5900	-4.790%	25,356	+30.818%
2024-03-18	1.7500	1.78000	1.640000	1.6700	-5.114%	33,335	+24.551%
2024-03-15	1.7700	1.78000	1.710000	1.7600	-1.676%	17,680	+18.182%
2024-03-14	1.8000	1.85000	1.670000	1.7900	-4.787%	22,452	+16.201%
2024-03-13	1.8500	1.91500	1.820000	1.8800	-3.093%	13,005	+10.638%
2024-03-12	2.0000	2.00000	1.880000	1.9400	-1.523%	3,572	+7.216%
2024-03-11	1.7100	2.04000	1.710000	1.9700	+10.674%	48,563	+5.584%
2024-03-08	1.8200	1.88000	1.770000	1.7800	-5.319%	42,917	+16.854%
2024-03-07	1.8300	1.97000	1.820000	1.8800	+1.075%	43,470	+10.638%
2024-03-06	2.0000	2.08990	1.860000	1.8600	-7.000%	89,669	+11.828%
2024-03-05	1.3000	2.14000	1.300000	2.0000	+46.177%	2,017,075	+4.000%
2024-03-04	1.3400	1.39370	1.340000	1.3682	+3.644%	3,821	+52.025%
2024-03-01	1.5400	1.54000	1.320000	1.3201	-10.804%	335,248	+57.564%
2024-02-29	1.4700	1.52000	1.450000	1.4800	+1.370%	21,298	+40.541%
2024-02-28	1.4800	1.48100	1.460000	1.4600	-2.673%	15,085	+42.466%
2024-02-27	1.5200	1.56990	1.470000	1.5001	-5.057%	19,612	+38.657%
2024-02-26	1.4600	1.62000	1.440100	1.5800	+3.947%	10,432	+31.646%
2024-02-23	1.4570	1.57000	1.457000	1.5200	+3.401%	37,894	+36.842%
2024-02-22	1.4600	1.58000	1.460000	1.4700	-0.676%	10,106	+41.497%
2024-02-21	1.5900	1.62000	1.471200	1.4800	-10.303%	64,503	+40.541%
2024-02-20	1.3500	1.69000	1.300000	1.6500	+15.385%	201,493	+26.061%
2024-02-16	1.4900	1.49550	1.408000	1.4300	-1.379%	37,123	+45.455%
2024-02-15	1.4000	1.49000	1.330000	1.4500	+3.203%	30,832	+43.448%
2024-02-14	1.3600	1.43000	1.360000	1.4050	+17.083%	50,948	+48.043%
2024-02-13	1.3501	1.36000	1.200000	1.2000	-10.448%	35,937	+73.333%
2024-02-12	1.3500	1.35000	1.300000	1.3400	+3.077%	5,701	+55.224%
2024-02-09	1.3100	1.31000	1.300000	1.3000	-2.256%	5,548	+60.000%
2024-02-08	1.3000	1.37450	1.300000	1.3300	+0.758%	11,679	+56.391%
2024-02-07	1.3200	1.37500	1.320000	1.3200	-2.941%	14,744	+57.576%
2024-02-06	1.3100	1.40500	1.300000	1.3600	-2.857%	10,039	+52.941%
2024-02-05	1.4600	1.47550	1.360000	1.4000	-0.709%	10,552	+48.571%
2024-02-02	1.4300	1.45000	1.410000	1.4100	-2.759%	5,947	+47.518%
2024-02-01	1.4200	1.45000	1.420000	1.4500	0.000%	6,056	+43.448%
2024-01-31	1.4400	1.46000	1.440000	1.4500	-2.685%	1,227	+43.448%
2024-01-30	1.4800	1.54000	1.360000	1.4900	+2.055%	30,255	+39.597%
2024-01-29	1.4500	1.46000	1.450000	1.4600	+2.098%	466	+42.466%
2024-01-26	1.4400	1.46000	1.430000	1.4300	-2.075%	10,344	+45.455%
2024-01-25	1.4610	1.46100	1.460300	1.4603	+0.021%	1,295	+42.436%
2024-01-24	1.4600	1.46000	1.460000	1.4600	-1.351%	234	+42.466%
2024-01-23	1.4300	1.52800	1.430000	1.4800	+1.370%	10,691	+40.541%
2024-01-22	1.4600	1.46000	1.420100	1.4600	-1.351%	10,577	+42.466%
2024-01-19	1.4200	1.48000	1.420000	1.4800	+2.069%	388	+40.541%
2024-01-18	1.4300	1.46000	1.420100	1.4500	-0.685%	2,532	+43.448%
2024-01-17	1.4500	1.46010	1.450000	1.4600	-0.626%	8,706	+42.466%
2024-01-16	1.4200	1.56870	1.400000	1.4692	+1.324%	24,778	+41.574%
2024-01-12	1.4200	1.51000	1.390000	1.4500	-0.685%	22,326	+43.448%
2024-01-11	1.4300	1.49000	1.430000	1.4600	+1.389%	5,953	+42.466%
2024-01-10	1.4700	1.47000	1.390000	1.4400	+3.597%	19,676	+44.444%
2024-01-09	1.4100	1.41000	1.370000	1.3900	-1.425%	5,302	+49.640%
2024-01-08	1.5000	1.50000	1.410000	1.4101	-1.254%	6,770	+47.507%
2024-01-05	1.4000	1.42800	1.400000	1.4280	-0.833%	1,664	+45.658%
2024-01-04	1.4000	1.49330	1.400000	1.4400	-0.690%	9,513	+44.444%
2024-01-03	1.4700	1.47070	1.420000	1.4500	+2.837%	6,841	+43.448%
2024-01-02	1.4700	1.47000	1.370000	1.4100	+3.676%	7,655	+47.518%
2023-12-29	1.4400	1.59000	1.360000	1.3600	-4.561%	72,692	+52.941%
2023-12-28	1.3500	1.46410	1.350000	1.4250	+4.396%	22,949	+45.965%
2023-12-27	1.4000	1.40500	1.330000	1.3650	+0.368%	6,935	+52.381%
2023-12-26	1.4000	1.40000	1.350000	1.3600	+2.256%	18,628	+52.941%
2023-12-22	1.4100	1.43000	1.330000	1.3300	-5.674%	29,510	+56.391%
2023-12-21	1.3900	1.41000	1.330000	1.4100	+4.444%	13,000	+47.518%
2023-12-20	1.3000	1.35000	1.300000	1.3500	+3.053%	2,243	+54.074%
2023-12-19	1.3000	1.35900	1.300000	1.3100	-1.504%	10,898	+58.779%
2023-12-18	1.3800	1.38000	1.310000	1.3300	-0.746%	5,195	+56.391%
2023-12-15	1.3100	1.34000	1.310000	1.3400	+0.752%	5,176	+55.224%
2023-12-14	1.3200	1.46000	1.270000	1.3300	-1.481%	36,107	+56.391%
2023-12-13	1.3300	1.35000	1.330000	1.3500	-1.460%	3,324	+54.074%