Dark

FENG
Phoenix New Media Limited
stock NYSE ADR

At Close

Feb 9, 2026

1.75USD-1.685%(-0.03)2,033

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	1.7700	1.77020	1.750000	1.7500	-1.685%	2,033	0.000%
2026-02-06	1.7800	1.78000	1.780000	1.7800	-2.198%	528	-1.685%
2026-02-05	1.7600	1.82000	1.750000	1.8200	+2.825%	3,088	-3.846%
2026-02-04	1.7700	1.77000	1.770000	1.7700	+0.568%	242	-1.130%
2026-02-03	1.7500	1.84000	1.740100	1.7600	-2.222%	4,742	-0.568%
2026-02-02	1.8000	1.81000	1.800000	1.8000	-0.552%	4,638	-2.778%
2026-01-30	1.8200	1.87000	1.810000	1.8100	0.000%	2,385	-3.315%
2026-01-29	1.8100	1.81000	1.810000	1.8100	-1.630%	278	-3.315%
2026-01-28	1.9100	1.91000	1.840000	1.8400	-0.541%	5,828	-4.891%
2026-01-27	1.8000	1.85000	1.800000	1.8500	-0.538%	299	-5.405%
2026-01-26	1.8700	1.88500	1.850000	1.8600	-2.618%	1,348	-5.914%
2026-01-23	1.8500	1.93000	1.850000	1.9100	+3.243%	4,908	-8.377%
2026-01-22	1.8600	1.87000	1.850000	1.8500	-2.626%	2,473	-5.405%
2026-01-21	1.8700	1.89990	1.860000	1.8999	+0.259%	699	-7.890%
2026-01-20	1.8600	1.89500	1.860000	1.8950	-1.302%	1,945	-7.652%
2026-01-16	2.0200	2.02000	1.910000	1.9200	+1.053%	2,572	-8.854%
2026-01-15	1.9041	1.96770	1.900000	1.9000	+1.604%	825	-7.895%
2026-01-14	1.8700	1.93000	1.870000	1.8700	-2.094%	877	-6.417%
2026-01-13	1.8920	1.91000	1.870000	1.9100	0.000%	798	-8.377%
2026-01-12	1.8502	1.91000	1.850000	1.9100	+3.243%	1,023	-8.377%
2026-01-09	1.8600	1.93000	1.850000	1.8500	-2.116%	1,312	-5.405%
2026-01-08	1.8000	1.89000	1.800000	1.8900	+1.613%	1,616	-7.407%
2026-01-07	1.8900	1.89000	1.860000	1.8600	-1.587%	599	-5.914%
2026-01-06	1.7900	1.89000	1.790000	1.8900	+2.162%	1,919	-7.407%
2026-01-05	1.7500	1.88600	1.750000	1.8500	+8.187%	3,885	-5.405%
2026-01-02	1.8000	1.80000	1.710000	1.7100	+2.395%	6,891	+2.339%
2025-12-31	1.6300	1.77000	1.630000	1.6700	-4.023%	2,946	+4.790%
2025-12-30	1.8000	1.92000	1.630000	1.7400	-5.435%	25,735	+0.575%
2025-12-29	1.8000	1.95000	1.800000	1.8400	+0.541%	15,498	-4.891%
2025-12-26	1.8100	1.97050	1.810000	1.8301	-9.540%	1,505	-4.377%
2025-12-24	1.9450	2.02310	1.945000	2.0231	+3.483%	481	-13.499%
2025-12-23	1.9350	2.01000	1.910000	1.9550	+4.775%	6,298	-10.486%
2025-12-22	1.9000	1.97000	1.810000	1.8659	-6.000%	16,024	-6.211%
2025-12-19	2.0000	2.01000	1.985000	1.9850	-0.998%	7,944	-11.839%
2025-12-18	2.0000	2.02500	2.000000	2.0050	+0.250%	9,590	-12.718%
2025-12-17	2.0000	2.04660	2.000000	2.0000	-1.961%	14,245	-12.500%
2025-12-16	2.0200	2.04000	2.020000	2.0400	+0.990%	566	-14.216%
2025-12-15	2.0400	2.04000	2.020000	2.0200	-0.493%	8,393	-13.366%
2025-12-12	2.0200	2.03000	2.020000	2.0300	+0.495%	454	-13.793%
2025-12-11	2.0400	2.04000	2.020000	2.0200	-0.980%	1,428	-13.366%
2025-12-10	2.0400	2.04000	2.040000	2.0400	0.000%	229	-14.216%
2025-12-09	2.0812	2.08120	2.030000	2.0400	-0.971%	6,749	-14.216%
2025-12-08	2.0500	2.06000	2.010000	2.0600	+1.980%	1,967	-15.049%
2025-12-05	2.0650	2.10000	2.020000	2.0200	0.000%	3,356	-13.366%
2025-12-04	2.0500	2.05000	2.020000	2.0200	-2.415%	6,013	-13.366%
2025-12-03	2.0600	2.09000	2.060000	2.0700	-0.481%	743	-15.459%
2025-12-02	2.0600	2.08000	2.060000	2.0800	0.000%	986	-15.865%
2025-12-01	2.0600	2.08000	2.060000	2.0800	-1.720%	449	-15.865%
2025-11-28	2.0600	2.11640	2.060000	2.1164	+1.263%	1,727	-17.312%
2025-11-26	2.1200	2.12000	2.090000	2.0900	-0.476%	1,097	-16.268%
2025-11-25	2.1400	2.14000	2.097500	2.1000	+0.962%	1,509	-16.667%
2025-11-24	2.1600	2.16000	2.060000	2.0800	-0.952%	3,486	-15.865%
2025-11-21	2.1499	2.14990	2.100000	2.1000	-2.326%	1,713	-16.667%
2025-11-20	2.2200	2.23000	2.070000	2.1500	+3.865%	2,560	-18.605%
2025-11-19	2.0600	2.07000	2.050000	2.0700	+0.976%	1,385	-15.459%
2025-11-18	2.0500	2.05000	2.050000	2.0500	-7.658%	680	-14.634%
2025-11-17	2.0500	2.22000	2.050000	2.2200	+5.714%	566	-21.171%
2025-11-14	2.0500	2.15490	2.050000	2.1000	+1.942%	14,814	-16.667%
2025-11-13	2.2000	2.29500	2.045000	2.0600	-6.787%	53,743	-15.049%
2025-11-12	2.2000	2.29000	2.200000	2.2100	0.000%	1,074	-20.814%
2025-11-11	2.1600	2.33500	2.160000	2.2100	-2.635%	1,820	-20.814%
2025-11-10	2.1800	2.26980	2.180000	2.2698	-1.740%	1,726	-22.901%
2025-11-07	2.1900	2.31000	2.190000	2.3100	-0.216%	425	-24.242%
2025-11-06	2.2400	2.31500	2.210000	2.3150	+3.579%	1,181	-24.406%
2025-11-05	2.2100	2.26000	2.160000	2.2350	-1.106%	8,204	-21.700%
2025-11-04	2.3000	2.30000	2.260000	2.2600	+1.345%	2,373	-22.566%
2025-11-03	2.3200	2.32000	2.150000	2.2300	-4.701%	1,202	-21.525%
2025-10-30	2.3700	2.37000	2.340000	2.3400	-0.847%	2,599	-25.214%
2025-10-29	2.3600	2.41000	2.340000	2.3600	-1.667%	4,732	-25.847%
2025-10-28	2.3672	2.41580	2.360000	2.4000	-0.826%	1,486	-27.083%
2025-10-27	2.3600	2.42000	2.360000	2.4200	-0.329%	3,921	-27.686%
2025-10-24	2.3400	2.42800	2.340000	2.4280	+3.761%	2,302	-27.924%
2025-10-23	2.3300	2.34000	2.330000	2.3400	+1.651%	788	-25.214%
2025-10-22	2.3000	2.30200	2.300000	2.3020	+0.087%	284	-23.979%
2025-10-21	2.3200	2.32000	2.300000	2.3000	-0.862%	2,518	-23.913%
2025-10-20	2.3100	2.34550	2.280000	2.3200	+1.310%	1,602	-24.569%
2025-10-17	2.4300	2.43000	2.281500	2.2900	-4.583%	3,127	-23.581%
2025-10-16	2.3200	2.40000	2.320000	2.4000	+3.896%	3,873	-27.083%
2025-10-15	2.1800	2.37000	2.180000	2.3100	+2.667%	10,194	-24.242%
2025-10-14	2.3200	2.32000	2.250000	2.2500	-3.017%	940	-22.222%
2025-10-13	2.4800	2.48000	2.230700	2.3200	-7.937%	18,737	-24.569%
2025-10-10	2.6000	2.66200	2.470000	2.5200	-5.263%	23,997	-30.556%
2025-10-09	2.6300	2.71160	2.630000	2.6600	-1.485%	5,251	-34.211%
2025-10-08	2.8700	2.87000	2.700100	2.7001	-3.568%	413	-35.188%
2025-10-07	2.7600	2.89000	2.706900	2.8000	+0.719%	8,053	-37.500%
2025-10-06	2.7100	2.78960	2.710000	2.7800	+2.206%	4,337	-37.050%
2025-10-03	2.8000	2.80000	2.720000	2.7200	+0.262%	8,053	-35.662%
2025-10-02	2.7500	2.78000	2.712900	2.7129	-0.989%	6,653	-35.493%
2025-10-01	2.7500	2.78000	2.700000	2.7400	-2.837%	11,594	-36.131%
2025-09-30	2.8300	2.84740	2.746700	2.8200	+2.938%	8,240	-37.943%
2025-09-29	2.8700	2.87000	2.739500	2.7395	-4.911%	4,419	-36.120%
2025-09-26	3.0000	3.00000	2.880000	2.8810	-6.156%	7,481	-39.257%
2025-09-25	3.0900	3.13000	2.860000	3.0700	-1.917%	17,732	-42.997%
2025-09-24	2.7600	3.65000	2.760000	3.1300	+18.113%	288,711	-44.089%
2025-09-23	2.6800	2.70000	2.560000	2.6500	-3.986%	13,956	-33.962%
2025-09-22	2.6000	2.80000	2.600000	2.7600	+7.812%	11,951	-36.594%
2025-09-19	2.6200	2.62000	2.560000	2.5600	-3.759%	1,195	-31.641%
2025-09-18	2.6600	2.66000	2.660000	2.6600	0.000%	677	-34.211%
2025-09-17	2.6100	2.74190	2.595000	2.6600	+2.703%	10,645	-34.211%
2025-09-16	2.6000	2.61000	2.520000	2.5900	-0.385%	4,757	-32.432%
2025-09-15	2.6600	2.66000	2.510000	2.6000	+1.559%	8,360	-32.692%
2025-09-12	2.6800	2.68000	2.560000	2.5601	-2.286%	5,703	-31.643%
2025-09-11	2.5000	2.62000	2.490000	2.6200	+11.485%	17,151	-33.206%
2025-09-10	2.4800	2.48000	2.270000	2.3501	-5.295%	15,258	-25.535%
2025-09-09	2.5800	2.58000	2.400000	2.4815	+1.030%	5,861	-29.478%
2025-09-08	2.3000	2.70000	2.300000	2.4562	+6.329%	53,187	-28.752%
2025-09-05	2.5700	2.63500	2.180000	2.3100	-11.714%	42,391	-24.242%
2025-09-04	2.8300	2.99000	2.616500	2.6165	-7.177%	12,017	-33.117%
2025-09-03	2.6000	3.05000	2.500000	2.8188	+10.131%	164,666	-37.917%
2025-09-02	2.4400	2.60000	2.440000	2.5595	+7.092%	14,237	-31.627%
2025-08-29	2.5000	2.50000	2.370000	2.3900	-0.830%	4,233	-26.778%
2025-08-28	2.4000	2.41000	2.399800	2.4100	+0.417%	2,213	-27.386%
2025-08-27	2.3100	2.45000	2.310000	2.4000	-2.041%	2,764	-27.083%
2025-08-26	2.1900	2.45000	2.190000	2.4500	+10.360%	15,918	-28.571%
2025-08-25	2.3100	2.31000	2.220000	2.2200	-1.770%	2,530	-21.171%
2025-08-22	2.3529	2.35290	2.210000	2.2600	+0.893%	1,318	-22.566%
2025-08-21	2.2000	2.24000	2.200000	2.2400	-0.885%	1,153	-21.875%
2025-08-20	2.2900	2.29000	2.200000	2.2600	+0.893%	1,114	-22.566%
2025-08-19	2.2000	2.26000	2.190000	2.2400	+1.818%	1,509	-21.875%
2025-08-18	2.1900	2.28000	2.190000	2.2000	-0.901%	946	-20.455%
2025-08-15	2.1900	2.28000	2.190000	2.2200	+0.909%	1,922	-21.171%
2025-08-14	2.3900	2.39000	2.200000	2.2000	-5.579%	3,016	-20.455%
2025-08-13	2.1650	2.35000	2.163300	2.3300	+11.483%	10,159	-24.893%
2025-08-12	2.0550	2.12740	2.010000	2.0900	-0.524%	5,969	-16.268%
2025-08-11	2.0700	2.11120	2.000000	2.1010	-0.427%	16,836	-16.706%
2025-08-08	2.0983	2.11000	2.098300	2.1100	-1.632%	441	-17.062%
2025-08-07	2.2300	2.23000	2.080000	2.1450	-1.606%	846	-18.415%
2025-08-06	2.1902	2.19020	2.125000	2.1800	-0.909%	8,364	-19.725%
2025-08-05	2.1446	2.20000	2.110000	2.2000	+3.774%	4,093	-20.455%
2025-08-04	2.1500	2.15000	2.070000	2.1200	0.000%	4,539	-17.453%
2025-08-01	2.2000	2.20000	2.120000	2.1200	-3.636%	545	-17.453%
2025-07-31	2.0700	2.20000	2.070000	2.2000	+4.762%	5,024	-20.455%
2025-07-30	2.2100	2.21000	2.100000	2.1000	0.000%	3,107	-16.667%
2025-07-29	2.1000	2.19500	2.100000	2.1000	-0.943%	4,497	-16.667%
2025-07-28	2.2000	2.29000	2.110000	2.1200	-7.424%	6,039	-17.453%
2025-07-25	2.3700	2.37000	2.290000	2.2900	-1.717%	5,667	-23.581%
2025-07-24	2.3070	2.33000	2.300000	2.3300	+1.304%	1,803	-24.893%
2025-07-23	2.2800	2.31330	2.280000	2.3000	-0.777%	2,912	-23.913%
2025-07-22	2.2900	2.37500	2.290000	2.3180	+1.223%	2,978	-24.504%
2025-07-21	2.2700	2.33000	2.270000	2.2900	-1.717%	2,741	-23.581%
2025-07-18	2.3150	2.34580	2.231700	2.3300	+0.431%	2,408	-24.893%
2025-07-17	2.2300	2.35000	2.220000	2.3200	+4.036%	9,096	-24.569%
2025-07-16	2.3100	2.31000	2.230000	2.2300	-3.043%	895	-21.525%
2025-07-15	2.3300	2.33000	2.245000	2.3000	+1.469%	3,289	-23.913%
2025-07-14	2.2200	2.35000	2.220000	2.2667	+1.646%	2,355	-22.795%
2025-07-11	2.3000	2.30000	2.170000	2.2300	-0.889%	1,557	-21.525%
2025-07-10	2.3600	2.36000	2.230500	2.2500	-1.316%	3,485	-22.222%
2025-07-09	2.2600	2.39000	2.200000	2.2800	+2.703%	10,039	-23.246%
2025-07-08	2.2200	2.22000	2.090000	2.2200	+5.714%	9,737	-21.171%
2025-07-07	2.0900	2.17500	2.090000	2.1000	-3.226%	1,600	-16.667%
2025-07-03	2.3400	2.34000	2.160000	2.1700	-6.867%	851	-19.355%
2025-07-02	2.1900	2.33000	2.090000	2.3300	+7.373%	7,739	-24.893%
2025-07-01	2.1241	2.17000	2.080000	2.1700	0.000%	5,622	-19.355%
2025-06-30	2.0800	2.17000	2.080000	2.1700	+1.402%	1,884	-19.355%
2025-06-27	2.2500	2.25000	2.080000	2.1400	-3.167%	2,250	-18.224%
2025-06-26	2.1000	2.28000	2.070000	2.2100	+2.315%	1,275	-20.814%
2025-06-25	2.0500	2.38000	2.010000	2.1600	+5.109%	71,208	-18.981%
2025-06-24	2.0550	2.08000	2.030000	2.0550	+1.137%	1,153	-14.842%
2025-06-23	2.0000	2.04500	2.000000	2.0319	+1.090%	1,842	-13.874%
2025-06-20	2.0200	2.10000	2.010000	2.0100	-2.899%	712	-12.935%
2025-06-18	2.0300	2.30000	2.030000	2.0700	+0.730%	7,976	-15.459%
2025-06-17	2.0700	2.11990	2.000000	2.0550	-1.202%	22,871	-14.842%
2025-06-16	2.0500	2.08000	2.050000	2.0800	-2.544%	485	-15.865%
2025-06-13	2.0800	2.13430	2.060000	2.1343	+3.602%	844	-18.006%
2025-06-12	2.0700	2.07000	2.060000	2.0601	+0.005%	960	-15.053%
2025-06-11	2.1600	2.16000	2.060000	2.0600	+0.980%	1,045	-15.049%
2025-06-10	2.1200	2.12000	2.040000	2.0400	+0.990%	1,601	-14.216%
2025-06-09	2.0800	2.21000	2.020000	2.0200	-2.885%	4,906	-13.366%
2025-06-06	2.0300	2.08000	2.030000	2.0800	+0.483%	823	-15.865%
2025-06-05	2.0300	2.07000	2.030000	2.0700	-1.546%	1,093	-15.459%
2025-06-04	2.1100	2.11000	2.000000	2.1025	-0.355%	7,310	-16.766%
2025-06-03	2.0900	2.11000	2.020000	2.1100	-1.860%	1,726	-17.062%
2025-06-02	2.1350	2.25000	2.044400	2.1500	-4.444%	1,939	-18.605%
2025-05-30	2.2500	2.25000	2.010000	2.2500	-5.462%	19,289	-22.222%
2025-05-29	2.0700	2.38000	2.053400	2.3800	+11.737%	11,843	-26.471%
2025-05-28	2.0797	2.13500	2.060000	2.1300	-3.415%	1,333	-17.840%
2025-05-27	2.2200	2.22000	2.130000	2.2053	-4.944%	1,924	-20.646%
2025-05-23	2.2700	2.32000	2.270000	2.3200	+4.505%	334	-24.569%
2025-05-22	2.1700	2.26000	2.070000	2.2200	0.000%	2,716	-21.171%
2025-05-21	2.2900	2.29000	2.200000	2.2200	-3.057%	1,668	-21.171%
2025-05-20	2.0400	2.48000	2.040000	2.2900	+6.512%	24,390	-23.581%
2025-05-19	2.0200	2.20010	2.020000	2.1500	+0.939%	6,155	-18.605%
2025-05-16	2.3000	2.30000	2.130000	2.1300	-5.333%	584	-17.840%
2025-05-15	2.0900	2.25000	2.090000	2.2500	+7.656%	663	-22.222%
2025-05-14	2.3400	2.43000	2.030000	2.0900	-7.522%	30,364	-16.268%
2025-05-13	2.1600	2.42000	2.160000	2.2600	-1.310%	21,221	-22.566%
2025-05-12	2.0100	2.46000	2.000000	2.2900	+13.930%	56,396	-23.581%
2025-05-09	2.0288	2.14000	2.010000	2.0100	-1.951%	1,509	-12.935%
2025-05-08	2.0768	2.27000	2.050000	2.0500	-2.844%	7,055	-14.634%
2025-05-07	2.0750	2.13740	2.041400	2.1100	0.000%	2,585	-17.062%
2025-05-06	2.1900	2.22710	2.050000	2.1100	-1.860%	2,961	-17.062%
2025-05-05	2.2600	2.31840	2.140100	2.1500	-8.511%	6,694	-18.605%
2025-05-02	2.2396	2.35000	2.186700	2.3500	+7.306%	12,070	-25.532%
2025-05-01	2.2400	2.30000	2.150000	2.1900	+1.860%	24,136	-20.091%
2025-04-30	2.1400	2.42000	2.020000	2.1500	-2.050%	84,604	-18.605%
2025-04-29	1.9200	2.21000	1.820000	2.1950	+16.755%	114,238	-20.273%
2025-04-28	1.7300	2.04000	1.709000	1.8800	+6.215%	79,523	-6.915%
2025-04-25	1.5500	1.90000	1.530000	1.7700	+9.259%	82,419	-1.130%
2025-04-24	1.6800	1.68000	1.600100	1.6200	+3.846%	3,159	+8.025%
2025-04-23	1.5200	1.59000	1.520000	1.5600	+4.222%	945	+12.179%
2025-04-22	1.4800	1.59000	1.480000	1.4968	+1.354%	7,158	+16.916%
2025-04-21	1.6100	1.61000	1.430000	1.4768	-8.273%	12,965	+18.499%
2025-04-17	1.6000	1.66500	1.600000	1.6100	-6.936%	1,016	+8.696%
2025-04-16	1.7000	1.73220	1.690000	1.7300	+1.873%	3,311	+1.156%
2025-04-15	1.6800	1.71000	1.615900	1.6982	-0.690%	4,096	+3.050%
2025-04-14	1.6000	1.76000	1.580000	1.7100	+8.228%	155,661	+2.339%
2025-04-11	1.5300	1.59000	1.460000	1.5800	+3.268%	3,821	+10.759%
2025-04-10	1.6300	1.74000	1.530000	1.5300	-6.141%	55,183	+14.379%
2025-04-09	1.7700	1.77000	1.280000	1.6301	-7.904%	213,255	+7.355%
2025-04-08	1.8900	1.93740	1.770000	1.7700	-11.500%	7,678	-1.130%
2025-04-07	1.8100	2.00000	1.810000	2.0000	-1.235%	6,125	-12.500%
2025-04-04	2.1000	2.15000	1.855000	2.0250	-6.682%	46,432	-13.580%
2025-04-03	2.1100	2.17000	2.100000	2.1700	-3.362%	1,710	-19.355%
2025-04-02	2.2455	2.24550	2.245500	2.2455	+4.442%	436	-22.066%
2025-04-01	2.2200	2.28000	2.120000	2.1500	-7.725%	5,423	-18.605%
2025-03-31	2.1600	2.33000	2.100000	2.3300	+6.881%	13,502	-24.893%
2025-03-28	2.1800	2.18010	2.180000	2.1800	-8.048%	9,301	-19.725%
2025-03-26	2.3708	2.37080	2.370800	2.3708	-0.261%	999	-26.185%
2025-03-25	2.4700	2.47000	2.250000	2.3770	+0.295%	4,860	-26.378%
2025-03-24	2.3000	2.45000	2.250000	2.3700	-0.837%	14,120	-26.160%
2025-03-21	2.3900	2.39000	2.390000	2.3900	+4.825%	379	-26.778%
2025-03-20	2.2800	2.28000	2.280000	2.2800	0.000%	333	-23.246%
2025-03-19	2.2000	2.36970	2.200000	2.2800	+2.242%	1,311	-23.246%
2025-03-18	2.2700	2.32000	2.230000	2.2300	-2.193%	1,420	-21.525%
2025-03-17	2.0201	2.30000	2.020100	2.2800	+8.571%	15,157	-23.246%
2025-03-14	2.2200	2.22000	2.100000	2.1000	-4.977%	19,357	-16.667%
2025-03-13	2.3000	2.30000	2.135000	2.2100	+0.455%	8,039	-20.814%
2025-03-12	2.2000	2.28000	2.100000	2.2000	+1.852%	13,585	-20.455%
2025-03-11	2.2350	2.23500	2.130000	2.1600	-1.818%	2,590	-18.981%
2025-03-10	2.2000	2.22500	2.150000	2.2000	0.000%	5,666	-20.455%
2025-03-07	2.2000	2.28650	2.190000	2.2000	0.000%	2,272	-20.455%
2025-03-06	2.2900	2.32450	2.100000	2.2000	+1.382%	6,420	-20.455%
2025-03-05	2.0401	2.20000	2.040000	2.1700	+6.897%	8,221	-19.355%
2025-03-04	1.9900	2.21000	1.961000	2.0300	+2.525%	15,388	-13.793%
2025-03-03	2.2300	2.26500	1.880000	1.9800	-12.000%	27,892	-11.616%
2025-02-28	2.3850	2.44710	2.250000	2.2500	-8.537%	12,956	-22.222%
2025-02-27	2.5900	2.67000	2.460000	2.4600	-7.865%	4,789	-28.862%
2025-02-26	2.6000	2.74000	2.570000	2.6700	0.000%	4,475	-34.457%
2025-02-25	2.8500	2.85000	2.571800	2.6700	-2.198%	8,013	-34.457%
2025-02-24	2.9300	2.93000	2.730000	2.7300	-6.826%	6,154	-35.897%
2025-02-21	2.6800	2.95000	2.680000	2.9300	+5.018%	20,803	-40.273%
2025-02-20	2.6300	2.80000	2.630000	2.7900	+1.455%	16,994	-37.276%
2025-02-19	2.7500	2.75000	2.650600	2.7500	0.000%	4,855	-36.364%
2025-02-18	2.5000	2.78000	2.450000	2.7500	+14.108%	45,003	-36.364%
2025-02-14	2.3800	2.63000	2.370000	2.4100	-1.633%	39,522	-27.386%
2025-02-13	2.4784	2.47840	2.410000	2.4500	-0.407%	2,049	-28.571%
2025-02-12	2.5500	2.57000	2.340000	2.4600	-0.806%	3,440	-28.862%
2025-02-11	2.6100	2.61000	2.340000	2.4800	-2.077%	4,713	-29.435%
2025-02-10	2.5100	2.61000	2.409200	2.5326	-2.966%	4,942	-30.901%
2025-02-07	2.5846	2.68000	2.584600	2.6100	+1.556%	12,211	-32.950%
2025-02-06	2.1300	2.69000	2.130000	2.5700	+15.506%	31,981	-31.907%
2025-02-05	2.1500	2.31000	2.150000	2.2250	+1.090%	4,089	-21.348%
2025-02-04	2.2132	2.21320	2.201000	2.2010	-0.407%	2,012	-20.491%
2025-02-03	2.2000	2.21000	2.140000	2.2100	-0.897%	7,545	-20.814%
2025-01-31	2.1600	2.32790	2.109700	2.2300	+0.450%	14,188	-21.525%
2025-01-30	2.2783	2.29000	2.140000	2.2200	-0.893%	11,334	-21.171%
2025-01-29	2.1300	2.24000	2.130000	2.2400	+4.673%	4,263	-21.875%
2025-01-28	2.2700	2.27000	2.140000	2.1400	-0.233%	1,204	-18.224%
2025-01-27	2.1400	2.22000	1.990000	2.1450	-3.812%	9,843	-18.415%
2025-01-24	2.1800	2.28990	2.160000	2.2300	+0.905%	6,045	-21.525%
2025-01-23	2.2160	2.36000	2.180000	2.2100	-0.450%	7,957	-20.814%
2025-01-22	2.2700	2.40000	2.180000	2.2200	-1.770%	20,035	-21.171%
2025-01-21	2.4300	2.43000	2.260000	2.2600	-9.237%	8,378	-22.566%
2025-01-17	2.4600	2.49000	2.340000	2.4900	+3.750%	4,042	-29.719%
2025-01-16	2.3700	2.42240	2.370000	2.4000	+1.868%	4,997	-27.083%
2025-01-15	2.3500	2.45000	2.350000	2.3560	+0.255%	1,367	-25.722%
2025-01-14	2.3200	2.45000	2.310000	2.3500	-1.053%	3,374	-25.532%
2025-01-13	2.3300	2.37500	2.330000	2.3750	-2.664%	1,030	-26.316%
2025-01-10	2.4200	2.49000	2.340000	2.4400	-3.557%	3,104	-28.279%
2025-01-08	2.5000	2.53500	2.490700	2.5300	+0.397%	3,293	-30.830%
2025-01-07	2.4500	2.65000	2.430000	2.5200	+2.024%	6,937	-30.556%
2025-01-06	2.4700	2.47000	2.470000	2.4700	0.000%	6,659	-29.150%
2025-01-03	2.5500	2.55000	2.420000	2.4700	-0.403%	3,777	-29.150%
2025-01-02	2.5000	2.50000	2.370000	2.4800	+4.641%	1,331	-29.435%
2024-12-31	2.3400	2.55000	2.307500	2.3700	+3.039%	1,535	-26.160%
2024-12-30	2.3400	2.38000	2.300000	2.3001	-4.560%	7,136	-23.916%
2024-12-27	2.4000	2.41000	2.380000	2.4100	+0.417%	919	-27.386%
2024-12-26	2.3400	2.40000	2.340000	2.4000	+0.840%	1,719	-27.083%
2024-12-24	2.3400	2.38000	2.340000	2.3800	+0.847%	1,067	-26.471%
2024-12-23	2.3400	2.37000	2.340000	2.3600	-0.422%	3,402	-25.847%
2024-12-20	2.4100	2.41000	2.320000	2.3700	-2.062%	5,857	-26.160%
2024-12-19	2.5600	2.56000	2.419900	2.4199	-5.473%	1,623	-27.683%
2024-12-18	2.4500	2.59000	2.400000	2.5600	-1.727%	8,746	-31.641%
2024-12-17	2.7000	2.70000	2.460000	2.6050	+3.042%	4,662	-32.821%
2024-12-16	2.6800	2.68000	2.528100	2.5281	-6.019%	2,662	-30.778%
2024-12-13	2.6900	2.83470	2.550000	2.6900	0.000%	5,998	-34.944%
2024-12-12	2.4000	2.76000	2.400000	2.6900	+9.796%	13,283	-34.944%
2024-12-11	2.4500	2.45000	2.400000	2.4500	+0.823%	1,778	-28.571%
2024-12-10	2.4800	2.48000	2.430000	2.4300	-2.020%	2,398	-27.984%
2024-12-09	2.4000	2.56650	2.400000	2.4801	+2.062%	4,043	-29.438%
2024-12-06	2.3900	2.43500	2.140000	2.4300	-2.800%	8,136	-27.984%
2024-12-05	2.3000	2.54880	2.300000	2.5000	-3.475%	9,571	-30.000%
2024-12-04	2.2200	2.60000	2.220000	2.5900	+5.714%	1,868	-32.432%
2024-12-03	2.2500	2.45000	2.250000	2.4500	+0.410%	3,726	-28.571%
2024-12-02	2.4800	2.56000	2.420000	2.4400	-1.613%	30,604	-28.279%
2024-11-29	2.8000	2.80000	2.480000	2.4800	-5.703%	8,284	-29.435%
2024-11-27	2.7700	2.79000	2.616600	2.6300	-9.310%	4,840	-33.460%
2024-11-26	2.5926	3.06500	2.592600	2.9000	+10.262%	29,160	-39.655%
2024-11-25	2.6200	2.68000	2.480000	2.6301	+4.369%	11,072	-33.463%
2024-11-22	2.4300	2.55000	2.430000	2.5200	+2.024%	2,116	-30.556%
2024-11-21	2.4400	2.64000	2.440000	2.4700	+0.816%	2,540	-29.150%
2024-11-20	2.5600	2.56000	2.450000	2.4500	+0.410%	1,121	-28.571%
2024-11-19	2.5400	2.73000	2.440000	2.4400	-8.271%	4,136	-28.279%
2024-11-18	2.5900	2.66000	2.560000	2.6600	-0.746%	2,836	-34.211%
2024-11-15	2.7800	3.00000	2.680000	2.6800	-0.372%	5,095	-34.701%
2024-11-14	2.0400	2.81000	2.040000	2.6900	+6.324%	16,859	-34.944%
2024-11-13	2.4000	2.59000	2.400000	2.5300	+4.979%	8,775	-30.830%
2024-11-12	2.5000	2.56000	2.410000	2.4100	-5.305%	3,521	-27.386%
2024-11-11	2.5600	2.60990	2.420000	2.5450	-3.962%	13,608	-31.238%
2024-11-08	2.7400	2.74000	2.650000	2.6500	+1.141%	1,184	-33.962%
2024-11-07	2.4700	2.74000	2.470000	2.6201	+8.269%	9,763	-33.209%
2024-11-06	2.8000	2.80000	2.420000	2.4200	-9.023%	4,203	-27.686%
2024-11-05	2.7100	2.83020	2.510000	2.6600	-2.206%	11,378	-34.211%
2024-11-04	2.8800	2.88000	2.720000	2.7200	-6.849%	5,387	-35.662%
2024-11-01	2.7700	2.98100	2.770000	2.9200	+5.415%	7,600	-40.068%
2024-10-31	2.9000	2.90000	2.570000	2.7700	-3.147%	5,893	-36.823%
2024-10-30	2.8600	2.86000	2.860000	2.8600	-1.981%	3,957	-38.811%
2024-10-29	3.0200	3.02000	2.860000	2.9178	-0.416%	4,056	-40.023%
2024-10-28	2.9700	2.97000	2.860000	2.9300	+2.807%	4,569	-40.273%
2024-10-25	2.9584	2.97000	2.850000	2.8500	-4.040%	958	-38.596%
2024-10-24	2.9700	2.97000	2.970000	2.9700	+4.577%	1,320	-41.077%
2024-10-23	2.8200	2.84210	2.820000	2.8400	-1.730%	8,711	-38.380%
2024-10-22	2.9600	2.98000	2.872100	2.8900	+1.049%	2,852	-39.446%
2024-10-21	2.9900	3.00000	2.860000	2.8600	-6.230%	1,574	-38.811%
2024-10-18	2.9900	3.05000	2.990000	3.0500	+1.979%	594	-42.623%
2024-10-17	2.9900	3.00000	2.990000	2.9908	+0.027%	928	-41.487%
2024-10-16	3.1500	3.15000	2.990000	2.9900	-3.859%	2,832	-41.472%
2024-10-15	3.0373	3.12000	2.900000	3.1100	-0.321%	14,468	-43.730%
2024-10-14	3.1500	3.15000	2.930000	3.1200	-1.266%	1,956	-43.910%
2024-10-11	2.9500	3.16000	2.710000	3.1600	+6.040%	5,313	-44.620%
2024-10-10	3.0030	3.00300	2.980000	2.9800	-3.247%	843	-41.275%
2024-10-09	2.9900	3.10000	2.990000	3.0800	+0.984%	3,031	-43.182%
2024-10-08	3.1100	3.13500	3.050000	3.0500	-5.426%	2,456	-42.623%
2024-10-07	3.4000	3.48990	3.200000	3.2250	-1.376%	26,031	-45.736%
2024-10-04	3.1600	3.28000	3.078400	3.2700	+0.926%	15,553	-46.483%
2024-10-03	3.3100	3.32500	3.200000	3.2400	-2.703%	8,236	-45.988%
2024-10-02	3.0500	3.33000	3.050000	3.3300	+12.881%	20,724	-47.447%
2024-10-01	3.1500	3.15000	2.699900	2.9500	-7.524%	37,255	-40.678%
2024-09-30	3.2100	3.30000	2.990000	3.1900	+5.980%	46,848	-45.141%
2024-09-27	2.8800	3.17000	2.800000	3.0100	+4.514%	41,965	-41.860%
2024-09-26	2.9500	3.17990	2.800000	2.8800	-0.690%	39,085	-39.236%
2024-09-25	2.8900	2.97680	2.739500	2.9000	+2.473%	16,196	-39.655%
2024-09-24	2.8300	2.83000	2.775000	2.8300	0.000%	20,372	-38.163%
2024-09-23	2.8400	2.94734	2.692881	2.8300	-1.049%	3,342	-38.163%
2024-09-20	2.9500	3.07000	2.860000	2.8600	-6.840%	1,699	-38.811%
2024-09-19	2.9000	3.08000	2.900000	3.0700	+5.137%	1,016	-42.997%
2024-09-18	2.8000	3.07000	2.799900	2.9200	-4.886%	16,690	-40.068%
2024-09-17	2.9400	3.08000	2.849900	3.0700	+1.656%	4,896	-42.997%
2024-09-16	3.1400	3.14000	3.020000	3.0200	+1.003%	1,027	-42.053%
2024-09-13	3.0300	3.03000	2.870000	2.9900	+1.701%	7,615	-41.472%
2024-09-12	2.7800	2.96820	2.780000	2.9400	+3.158%	11,437	-40.476%
2024-09-11	2.9300	2.93000	2.790000	2.8500	+2.151%	14,436	-38.596%
2024-09-10	2.6350	2.98000	2.560000	2.7900	+6.897%	24,103	-37.276%
2024-09-09	2.6300	2.79000	2.600000	2.6100	+3.571%	5,771	-32.950%
2024-09-06	2.7500	2.75000	2.500000	2.5200	-11.579%	9,399	-30.556%
2024-09-05	2.7600	2.86000	2.760000	2.8500	+6.145%	1,885	-38.596%
2024-09-04	2.5300	2.76000	2.530000	2.6850	+4.883%	5,872	-34.823%
2024-09-03	2.6500	2.80000	2.516000	2.5600	-3.396%	14,294	-31.641%
2024-08-30	2.7000	2.97000	2.650000	2.6500	-1.852%	19,165	-33.962%
2024-08-29	2.8200	2.89000	2.700000	2.7000	0.000%	26,321	-35.185%
2024-08-28	3.1100	3.15000	2.700000	2.7000	-15.625%	15,067	-35.185%
2024-08-27	3.4400	3.44000	3.180000	3.2000	-5.045%	1,534	-45.313%
2024-08-26	3.3500	3.39830	3.350000	3.3700	0.000%	1,021	-48.071%
2024-08-23	3.3400	3.55000	3.340000	3.3700	+0.298%	2,514	-48.071%
2024-08-22	3.4100	3.50000	3.330000	3.3600	+0.901%	6,912	-47.917%
2024-08-21	3.1800	3.39000	3.180000	3.3300	+1.835%	9,360	-47.447%
2024-08-20	3.0500	3.37000	3.050000	3.2700	+6.863%	5,658	-46.483%
2024-08-19	3.3500	3.35000	3.060000	3.0600	-6.422%	4,276	-42.810%
2024-08-16	3.3500	3.35000	3.210000	3.2700	+1.869%	1,040	-46.483%
2024-08-15	3.5400	3.54000	3.110000	3.2100	-5.588%	4,395	-45.483%