Dark

FENG
Phoenix New Media Limited
stock NYSE ADR

At Close

May 7, 2026 10:53:33 AM EDT

1.72USD-0.867%(-0.01)2,143

1.46Bid 2.02Ask 0.56Spread

Pre-market

0.00USD-100.000%(-1.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	1.7200	1.7200	1.7200	1.7200	-0.578%	2,143	0.000%
2026-05-06	1.7600	1.7850	1.7300	1.7300	-3.889%	7,472	-0.578%
2026-05-05	1.7700	1.8000	1.7500	1.8000	+3.448%	8,265	-4.444%
2026-05-04	1.7000	1.7400	1.7000	1.7400	-2.521%	347	-1.149%
2026-05-01	1.8200	1.8200	1.7400	1.7850	+4.386%	2,635	-3.641%
2026-04-30	1.7100	1.7100	1.7100	1.7100	0.000%	430	+0.585%
2026-04-29	1.7100	1.7100	1.7100	1.7100	-0.581%	685	+0.585%
2026-04-28	1.7300	1.7300	1.7200	1.7200	-0.578%	687	0.000%
2026-04-27	1.7200	1.7750	1.7200	1.7300	-1.705%	511	-0.578%
2026-04-24	1.7300	1.7600	1.7300	1.7600	-1.124%	408	-2.273%
2026-04-23	1.7420	1.7850	1.7420	1.7800	+3.488%	6,194	-3.371%
2026-04-22	1.7600	1.8300	1.7200	1.7200	-4.444%	2,090	0.000%
2026-04-21	1.7400	1.8000	1.7400	1.8000	+1.124%	749	-4.444%
2026-04-20	1.7820	1.7820	1.7700	1.7800	+0.565%	1,772	-3.371%
2026-04-17	1.7700	1.7900	1.7700	1.7700	-1.117%	8,379	-2.825%
2026-04-16	1.7500	1.7900	1.7300	1.7900	+1.705%	6,114	-3.911%
2026-04-14	1.7600	1.7600	1.7600	1.7600	0.000%	216	-2.273%
2026-04-13	1.7600	1.7600	1.7300	1.7600	-0.085%	12,714	-2.273%
2026-04-10	1.7615	1.7615	1.7615	1.7615	-1.592%	333	-2.356%
2026-04-09	1.7900	1.7900	1.7900	1.7900	+0.562%	141	-3.911%
2026-04-08	1.7700	1.7800	1.7600	1.7800	+0.571%	7,713	-3.371%
2026-04-07	1.7800	1.7800	1.7600	1.7699	+0.090%	1,011	-2.819%
2026-04-06	1.7300	1.7683	1.7300	1.7683	+0.472%	905	-2.731%
2026-04-02	1.7600	1.7600	1.7600	1.7600	-1.124%	1,101	-2.273%
2026-04-01	1.7900	1.7900	1.7800	1.7800	+1.714%	1,398	-3.371%
2026-03-31	1.7800	1.7801	1.7500	1.7500	-3.315%	1,333	-1.714%
2026-03-30	1.8000	1.8750	1.7801	1.8100	-1.093%	6,755	-4.972%
2026-03-27	1.8900	1.8900	1.8100	1.8300	-2.660%	1,693	-6.011%
2026-03-26	1.8000	1.8800	1.7964	1.8800	+1.622%	12,754	-8.511%
2026-03-25	1.8500	1.8500	1.8500	1.8500	0.000%	69	-7.027%
2026-03-24	1.8400	1.9500	1.8300	1.8500	+3.933%	5,984	-7.027%
2026-03-23	1.8000	1.8100	1.7500	1.7800	-0.559%	60,700	-3.371%
2026-03-20	1.8000	1.8000	1.7900	1.7900	-3.243%	7,748	-3.911%
2026-03-19	1.8400	1.8520	1.8000	1.8500	0.000%	2,979	-7.027%
2026-03-18	1.8800	1.8800	1.8500	1.8500	-1.596%	1,299	-7.027%
2026-03-17	1.8800	1.8900	1.8800	1.8800	0.000%	25,287	-8.511%
2026-03-16	1.8500	1.8900	1.8500	1.8800	+4.444%	25,101	-8.511%
2026-03-13	1.8800	1.8800	1.8000	1.8000	-1.099%	2,669	-4.444%
2026-03-12	1.8100	1.8500	1.8000	1.8200	+1.111%	12,306	-5.495%
2026-03-11	1.8800	1.8800	1.8000	1.8000	+4.046%	3,379	-4.444%
2026-03-10	1.7700	1.7700	1.7300	1.7300	-2.809%	3,190	-0.578%
2026-03-09	1.7800	1.7800	1.7800	1.7800	+3.488%	521	-3.371%
2026-03-06	1.7800	1.7800	1.7200	1.7200	0.000%	918	0.000%
2026-03-05	1.7200	1.7201	1.7200	1.7200	-1.714%	580	0.000%
2026-03-04	1.7100	1.7500	1.7100	1.7500	+2.339%	8,656	-1.714%
2026-03-03	1.7200	1.7500	1.7100	1.7100	-0.581%	4,840	+0.585%
2026-03-02	1.7300	1.7338	1.7100	1.7200	-1.149%	5,698	0.000%
2026-02-27	1.7400	1.7400	1.7400	1.7400	-0.571%	1,706	-1.149%
2026-02-26	1.7400	1.8499	1.7400	1.7500	+0.575%	2,185	-1.714%
2026-02-25	1.7400	1.7400	1.7400	1.7400	-0.057%	261	-1.149%
2026-02-24	1.7300	1.7410	1.7200	1.7410	+0.636%	1,036	-1.206%
2026-02-23	1.8700	1.8700	1.7100	1.7300	+1.170%	1,159	-0.578%
2026-02-20	1.7000	1.7750	1.7000	1.7100	0.000%	1,111	+0.585%
2026-02-19	1.7100	1.7200	1.7100	1.7100	-1.156%	547	+0.585%
2026-02-18	1.7100	1.7300	1.7100	1.7300	+0.523%	416	-0.578%
2026-02-17	1.7100	1.7600	1.7100	1.7210	-2.216%	2,467	-0.058%
2026-02-13	1.7601	1.7601	1.7600	1.7600	0.000%	2,302	-2.273%
2026-02-12	1.7600	1.7600	1.7600	1.7600	-1.124%	778	-2.273%
2026-02-11	1.7700	1.7800	1.7700	1.7800	+1.136%	1,271	-3.371%
2026-02-10	1.7600	1.7600	1.7600	1.7600	+0.571%	236	-2.273%
2026-02-09	1.7700	1.7702	1.7500	1.7500	-1.685%	2,033	-1.714%
2026-02-06	1.7800	1.7800	1.7800	1.7800	-2.198%	528	-3.371%
2026-02-05	1.7600	1.8200	1.7500	1.8200	+2.825%	3,088	-5.495%
2026-02-04	1.7700	1.7700	1.7700	1.7700	+0.568%	242	-2.825%
2026-02-03	1.7500	1.8400	1.7401	1.7600	-2.222%	4,742	-2.273%
2026-02-02	1.8000	1.8100	1.8000	1.8000	-0.552%	4,638	-4.444%
2026-01-30	1.8200	1.8700	1.8100	1.8100	0.000%	2,385	-4.972%
2026-01-29	1.8100	1.8100	1.8100	1.8100	-1.630%	278	-4.972%
2026-01-28	1.9100	1.9100	1.8400	1.8400	-0.541%	5,828	-6.522%
2026-01-27	1.8000	1.8500	1.8000	1.8500	-0.538%	299	-7.027%
2026-01-26	1.8700	1.8850	1.8500	1.8600	-2.618%	1,348	-7.527%
2026-01-23	1.8500	1.9300	1.8500	1.9100	+3.243%	4,908	-9.948%
2026-01-22	1.8600	1.8700	1.8500	1.8500	-2.626%	2,473	-7.027%
2026-01-21	1.8700	1.8999	1.8600	1.8999	+0.259%	699	-9.469%
2026-01-20	1.8600	1.8950	1.8600	1.8950	-1.302%	1,945	-9.235%
2026-01-16	2.0200	2.0200	1.9100	1.9200	+1.053%	2,572	-10.417%
2026-01-15	1.9041	1.9677	1.9000	1.9000	+1.604%	825	-9.474%
2026-01-14	1.8700	1.9300	1.8700	1.8700	-2.094%	877	-8.021%
2026-01-13	1.8920	1.9100	1.8700	1.9100	0.000%	798	-9.948%
2026-01-12	1.8502	1.9100	1.8500	1.9100	+3.243%	1,023	-9.948%
2026-01-09	1.8600	1.9300	1.8500	1.8500	-2.116%	1,312	-7.027%
2026-01-08	1.8000	1.8900	1.8000	1.8900	+1.613%	1,616	-8.995%
2026-01-07	1.8900	1.8900	1.8600	1.8600	-1.587%	599	-7.527%
2026-01-06	1.7900	1.8900	1.7900	1.8900	+2.162%	1,919	-8.995%
2026-01-05	1.7500	1.8860	1.7500	1.8500	+8.187%	3,885	-7.027%
2026-01-02	1.8000	1.8000	1.7100	1.7100	+2.395%	6,891	+0.585%
2025-12-31	1.6300	1.7700	1.6300	1.6700	-4.023%	2,946	+2.994%
2025-12-30	1.8000	1.9200	1.6300	1.7400	-5.435%	25,735	-1.149%
2025-12-29	1.8000	1.9500	1.8000	1.8400	+0.541%	15,498	-6.522%
2025-12-26	1.8100	1.9705	1.8100	1.8301	-9.540%	1,505	-6.016%
2025-12-24	1.9450	2.0231	1.9450	2.0231	+3.483%	481	-14.982%
2025-12-23	1.9350	2.0100	1.9100	1.9550	+4.775%	6,298	-12.020%
2025-12-22	1.9000	1.9700	1.8100	1.8659	-6.000%	16,024	-7.819%
2025-12-19	2.0000	2.0100	1.9850	1.9850	-0.998%	7,944	-13.350%
2025-12-18	2.0000	2.0250	2.0000	2.0050	+0.250%	9,590	-14.214%
2025-12-17	2.0000	2.0466	2.0000	2.0000	-1.961%	14,245	-14.000%
2025-12-16	2.0200	2.0400	2.0200	2.0400	+0.990%	566	-15.686%
2025-12-15	2.0400	2.0400	2.0200	2.0200	-0.493%	8,393	-14.851%
2025-12-12	2.0200	2.0300	2.0200	2.0300	+0.495%	454	-15.271%
2025-12-11	2.0400	2.0400	2.0200	2.0200	-0.980%	1,428	-14.851%
2025-12-10	2.0400	2.0400	2.0400	2.0400	0.000%	229	-15.686%
2025-12-09	2.0812	2.0812	2.0300	2.0400	-0.971%	6,749	-15.686%
2025-12-08	2.0500	2.0600	2.0100	2.0600	+1.980%	1,967	-16.505%
2025-12-05	2.0650	2.1000	2.0200	2.0200	0.000%	3,356	-14.851%
2025-12-04	2.0500	2.0500	2.0200	2.0200	-2.415%	6,013	-14.851%
2025-12-03	2.0600	2.0900	2.0600	2.0700	-0.481%	743	-16.908%
2025-12-02	2.0600	2.0800	2.0600	2.0800	0.000%	986	-17.308%
2025-12-01	2.0600	2.0800	2.0600	2.0800	-1.720%	449	-17.308%
2025-11-28	2.0600	2.1164	2.0600	2.1164	+1.263%	1,727	-18.730%
2025-11-26	2.1200	2.1200	2.0900	2.0900	-0.476%	1,097	-17.703%
2025-11-25	2.1400	2.1400	2.0975	2.1000	+0.962%	1,509	-18.095%
2025-11-24	2.1600	2.1600	2.0600	2.0800	-0.952%	3,486	-17.308%
2025-11-21	2.1499	2.1499	2.1000	2.1000	-2.326%	1,713	-18.095%
2025-11-20	2.2200	2.2300	2.0700	2.1500	+3.865%	2,560	-20.000%
2025-11-19	2.0600	2.0700	2.0500	2.0700	+0.976%	1,385	-16.908%
2025-11-18	2.0500	2.0500	2.0500	2.0500	-7.658%	680	-16.098%
2025-11-17	2.0500	2.2200	2.0500	2.2200	+5.714%	566	-22.523%
2025-11-14	2.0500	2.1549	2.0500	2.1000	+1.942%	14,814	-18.095%
2025-11-13	2.2000	2.2950	2.0450	2.0600	-6.787%	53,743	-16.505%
2025-11-12	2.2000	2.2900	2.2000	2.2100	0.000%	1,074	-22.172%
2025-11-11	2.1600	2.3350	2.1600	2.2100	-2.635%	1,820	-22.172%
2025-11-10	2.1800	2.2698	2.1800	2.2698	-1.740%	1,726	-24.222%
2025-11-07	2.1900	2.3100	2.1900	2.3100	-0.216%	425	-25.541%
2025-11-06	2.2400	2.3150	2.2100	2.3150	+3.579%	1,181	-25.702%
2025-11-05	2.2100	2.2600	2.1600	2.2350	-1.106%	8,204	-23.043%
2025-11-04	2.3000	2.3000	2.2600	2.2600	+1.345%	2,373	-23.894%
2025-11-03	2.3200	2.3200	2.1500	2.2300	-4.701%	1,202	-22.870%
2025-10-30	2.3700	2.3700	2.3400	2.3400	-0.847%	2,599	-26.496%
2025-10-29	2.3600	2.4100	2.3400	2.3600	-1.667%	4,732	-27.119%
2025-10-28	2.3672	2.4158	2.3600	2.4000	-0.826%	1,486	-28.333%
2025-10-27	2.3600	2.4200	2.3600	2.4200	-0.329%	3,921	-28.926%
2025-10-24	2.3400	2.4280	2.3400	2.4280	+3.761%	2,302	-29.160%
2025-10-23	2.3300	2.3400	2.3300	2.3400	+1.651%	788	-26.496%
2025-10-22	2.3000	2.3020	2.3000	2.3020	+0.087%	284	-25.282%
2025-10-21	2.3200	2.3200	2.3000	2.3000	-0.862%	2,518	-25.217%
2025-10-20	2.3100	2.3455	2.2800	2.3200	+1.310%	1,602	-25.862%
2025-10-17	2.4300	2.4300	2.2815	2.2900	-4.583%	3,127	-24.891%
2025-10-16	2.3200	2.4000	2.3200	2.4000	+3.896%	3,873	-28.333%
2025-10-15	2.1800	2.3700	2.1800	2.3100	+2.667%	10,194	-25.541%
2025-10-14	2.3200	2.3200	2.2500	2.2500	-3.017%	940	-23.556%
2025-10-13	2.4800	2.4800	2.2307	2.3200	-7.937%	18,737	-25.862%
2025-10-10	2.6000	2.6620	2.4700	2.5200	-5.263%	23,997	-31.746%
2025-10-09	2.6300	2.7116	2.6300	2.6600	-1.485%	5,251	-35.338%
2025-10-08	2.8700	2.8700	2.7001	2.7001	-3.568%	413	-36.299%
2025-10-07	2.7600	2.8900	2.7069	2.8000	+0.719%	8,053	-38.571%
2025-10-06	2.7100	2.7896	2.7100	2.7800	+2.206%	4,337	-38.129%
2025-10-03	2.8000	2.8000	2.7200	2.7200	+0.262%	8,053	-36.765%
2025-10-02	2.7500	2.7800	2.7129	2.7129	-0.989%	6,653	-36.599%
2025-10-01	2.7500	2.7800	2.7000	2.7400	-2.837%	11,594	-37.226%
2025-09-30	2.8300	2.8474	2.7467	2.8200	+2.938%	8,240	-39.007%
2025-09-29	2.8700	2.8700	2.7395	2.7395	-4.911%	4,419	-37.215%
2025-09-26	3.0000	3.0000	2.8800	2.8810	-6.156%	7,481	-40.299%
2025-09-25	3.0900	3.1300	2.8600	3.0700	-1.917%	17,732	-43.974%
2025-09-24	2.7600	3.6500	2.7600	3.1300	+18.113%	288,711	-45.048%
2025-09-23	2.6800	2.7000	2.5600	2.6500	-3.986%	13,956	-35.094%
2025-09-22	2.6000	2.8000	2.6000	2.7600	+7.812%	11,951	-37.681%
2025-09-19	2.6200	2.6200	2.5600	2.5600	-3.759%	1,195	-32.813%
2025-09-18	2.6600	2.6600	2.6600	2.6600	0.000%	677	-35.338%
2025-09-17	2.6100	2.7419	2.5950	2.6600	+2.703%	10,645	-35.338%
2025-09-16	2.6000	2.6100	2.5200	2.5900	-0.385%	4,757	-33.591%
2025-09-15	2.6600	2.6600	2.5100	2.6000	+1.559%	8,360	-33.846%
2025-09-12	2.6800	2.6800	2.5600	2.5601	-2.286%	5,703	-32.815%
2025-09-11	2.5000	2.6200	2.4900	2.6200	+11.485%	17,151	-34.351%
2025-09-10	2.4800	2.4800	2.2700	2.3501	-5.295%	15,258	-26.812%
2025-09-09	2.5800	2.5800	2.4000	2.4815	+1.030%	5,861	-30.687%
2025-09-08	2.3000	2.7000	2.3000	2.4562	+6.329%	53,187	-29.973%
2025-09-05	2.5700	2.6350	2.1800	2.3100	-11.714%	42,391	-25.541%
2025-09-04	2.8300	2.9900	2.6165	2.6165	-7.177%	12,017	-34.263%
2025-09-03	2.6000	3.0500	2.5000	2.8188	+10.131%	164,666	-38.981%
2025-09-02	2.4400	2.6000	2.4400	2.5595	+7.092%	14,237	-32.799%
2025-08-29	2.5000	2.5000	2.3700	2.3900	-0.830%	4,233	-28.033%
2025-08-28	2.4000	2.4100	2.3998	2.4100	+0.417%	2,213	-28.631%
2025-08-27	2.3100	2.4500	2.3100	2.4000	-2.041%	2,764	-28.333%
2025-08-26	2.1900	2.4500	2.1900	2.4500	+10.360%	15,918	-29.796%
2025-08-25	2.3100	2.3100	2.2200	2.2200	-1.770%	2,530	-22.523%
2025-08-22	2.3529	2.3529	2.2100	2.2600	+0.893%	1,318	-23.894%
2025-08-21	2.2000	2.2400	2.2000	2.2400	-0.885%	1,153	-23.214%
2025-08-20	2.2900	2.2900	2.2000	2.2600	+0.893%	1,114	-23.894%
2025-08-19	2.2000	2.2600	2.1900	2.2400	+1.818%	1,509	-23.214%
2025-08-18	2.1900	2.2800	2.1900	2.2000	-0.901%	946	-21.818%
2025-08-15	2.1900	2.2800	2.1900	2.2200	+0.909%	1,922	-22.523%
2025-08-14	2.3900	2.3900	2.2000	2.2000	-5.579%	3,016	-21.818%
2025-08-13	2.1650	2.3500	2.1633	2.3300	+11.483%	10,159	-26.180%
2025-08-12	2.0550	2.1274	2.0100	2.0900	-0.524%	5,969	-17.703%
2025-08-11	2.0700	2.1112	2.0000	2.1010	-0.427%	16,836	-18.134%
2025-08-08	2.0983	2.1100	2.0983	2.1100	-1.632%	441	-18.483%
2025-08-07	2.2300	2.2300	2.0800	2.1450	-1.606%	846	-19.814%
2025-08-06	2.1902	2.1902	2.1250	2.1800	-0.909%	8,364	-21.101%
2025-08-05	2.1446	2.2000	2.1100	2.2000	+3.774%	4,093	-21.818%
2025-08-04	2.1500	2.1500	2.0700	2.1200	0.000%	4,539	-18.868%
2025-08-01	2.2000	2.2000	2.1200	2.1200	-3.636%	545	-18.868%
2025-07-31	2.0700	2.2000	2.0700	2.2000	+4.762%	5,024	-21.818%
2025-07-30	2.2100	2.2100	2.1000	2.1000	0.000%	3,107	-18.095%
2025-07-29	2.1000	2.1950	2.1000	2.1000	-0.943%	4,497	-18.095%
2025-07-28	2.2000	2.2900	2.1100	2.1200	-7.424%	6,039	-18.868%
2025-07-25	2.3700	2.3700	2.2900	2.2900	-1.717%	5,667	-24.891%
2025-07-24	2.3070	2.3300	2.3000	2.3300	+1.304%	1,803	-26.180%
2025-07-23	2.2800	2.3133	2.2800	2.3000	-0.777%	2,912	-25.217%
2025-07-22	2.2900	2.3750	2.2900	2.3180	+1.223%	2,978	-25.798%
2025-07-21	2.2700	2.3300	2.2700	2.2900	-1.717%	2,741	-24.891%
2025-07-18	2.3150	2.3458	2.2317	2.3300	+0.431%	2,408	-26.180%
2025-07-17	2.2300	2.3500	2.2200	2.3200	+4.036%	9,096	-25.862%
2025-07-16	2.3100	2.3100	2.2300	2.2300	-3.043%	895	-22.870%
2025-07-15	2.3300	2.3300	2.2450	2.3000	+1.469%	3,289	-25.217%
2025-07-14	2.2200	2.3500	2.2200	2.2667	+1.646%	2,355	-24.119%
2025-07-11	2.3000	2.3000	2.1700	2.2300	-0.889%	1,557	-22.870%
2025-07-10	2.3600	2.3600	2.2305	2.2500	-1.316%	3,485	-23.556%
2025-07-09	2.2600	2.3900	2.2000	2.2800	+2.703%	10,039	-24.561%
2025-07-08	2.2200	2.2200	2.0900	2.2200	+5.714%	9,737	-22.523%
2025-07-07	2.0900	2.1750	2.0900	2.1000	-3.226%	1,600	-18.095%
2025-07-03	2.3400	2.3400	2.1600	2.1700	-6.867%	851	-20.737%
2025-07-02	2.1900	2.3300	2.0900	2.3300	+7.373%	7,739	-26.180%
2025-07-01	2.1241	2.1700	2.0800	2.1700	0.000%	5,622	-20.737%
2025-06-30	2.0800	2.1700	2.0800	2.1700	+1.402%	1,884	-20.737%
2025-06-27	2.2500	2.2500	2.0800	2.1400	-3.167%	2,250	-19.626%
2025-06-26	2.1000	2.2800	2.0700	2.2100	+2.315%	1,275	-22.172%
2025-06-25	2.0500	2.3800	2.0100	2.1600	+5.109%	71,208	-20.370%
2025-06-24	2.0550	2.0800	2.0300	2.0550	+1.137%	1,153	-16.302%
2025-06-23	2.0000	2.0450	2.0000	2.0319	+1.090%	1,842	-15.350%
2025-06-20	2.0200	2.1000	2.0100	2.0100	-2.899%	712	-14.428%
2025-06-18	2.0300	2.3000	2.0300	2.0700	+0.730%	7,976	-16.908%
2025-06-17	2.0700	2.1199	2.0000	2.0550	-1.202%	22,871	-16.302%
2025-06-16	2.0500	2.0800	2.0500	2.0800	-2.544%	485	-17.308%
2025-06-13	2.0800	2.1343	2.0600	2.1343	+3.602%	844	-19.412%
2025-06-12	2.0700	2.0700	2.0600	2.0601	+0.005%	960	-16.509%
2025-06-11	2.1600	2.1600	2.0600	2.0600	+0.980%	1,045	-16.505%
2025-06-10	2.1200	2.1200	2.0400	2.0400	+0.990%	1,601	-15.686%
2025-06-09	2.0800	2.2100	2.0200	2.0200	-2.885%	4,906	-14.851%
2025-06-06	2.0300	2.0800	2.0300	2.0800	+0.483%	823	-17.308%
2025-06-05	2.0300	2.0700	2.0300	2.0700	-1.546%	1,093	-16.908%
2025-06-04	2.1100	2.1100	2.0000	2.1025	-0.355%	7,310	-18.193%
2025-06-03	2.0900	2.1100	2.0200	2.1100	-1.860%	1,726	-18.483%
2025-06-02	2.1350	2.2500	2.0444	2.1500	-4.444%	1,939	-20.000%
2025-05-30	2.2500	2.2500	2.0100	2.2500	-5.462%	19,289	-23.556%
2025-05-29	2.0700	2.3800	2.0534	2.3800	+11.737%	11,843	-27.731%
2025-05-28	2.0797	2.1350	2.0600	2.1300	-3.415%	1,333	-19.249%
2025-05-27	2.2200	2.2200	2.1300	2.2053	-4.944%	1,924	-22.006%
2025-05-23	2.2700	2.3200	2.2700	2.3200	+4.505%	334	-25.862%
2025-05-22	2.1700	2.2600	2.0700	2.2200	0.000%	2,716	-22.523%
2025-05-21	2.2900	2.2900	2.2000	2.2200	-3.057%	1,668	-22.523%
2025-05-20	2.0400	2.4800	2.0400	2.2900	+6.512%	24,390	-24.891%
2025-05-19	2.0200	2.2001	2.0200	2.1500	+0.939%	6,155	-20.000%
2025-05-16	2.3000	2.3000	2.1300	2.1300	-5.333%	584	-19.249%
2025-05-15	2.0900	2.2500	2.0900	2.2500	+7.656%	663	-23.556%
2025-05-14	2.3400	2.4300	2.0300	2.0900	-7.522%	30,364	-17.703%
2025-05-13	2.1600	2.4200	2.1600	2.2600	-1.310%	21,221	-23.894%
2025-05-12	2.0100	2.4600	2.0000	2.2900	+13.930%	56,396	-24.891%
2025-05-09	2.0288	2.1400	2.0100	2.0100	-1.951%	1,509	-14.428%
2025-05-08	2.0768	2.2700	2.0500	2.0500	-2.844%	7,055	-16.098%
2025-05-07	2.0750	2.1374	2.0414	2.1100	0.000%	2,585	-18.483%
2025-05-06	2.1900	2.2271	2.0500	2.1100	-1.860%	2,961	-18.483%
2025-05-05	2.2600	2.3184	2.1401	2.1500	-8.511%	6,694	-20.000%
2025-05-02	2.2396	2.3500	2.1867	2.3500	+7.306%	12,070	-26.809%
2025-05-01	2.2400	2.3000	2.1500	2.1900	+1.860%	24,136	-21.461%
2025-04-30	2.1400	2.4200	2.0200	2.1500	-2.050%	84,604	-20.000%
2025-04-29	1.9200	2.2100	1.8200	2.1950	+16.755%	114,238	-21.640%
2025-04-28	1.7300	2.0400	1.7090	1.8800	+6.215%	79,523	-8.511%
2025-04-25	1.5500	1.9000	1.5300	1.7700	+9.259%	82,419	-2.825%
2025-04-24	1.6800	1.6800	1.6001	1.6200	+3.846%	3,159	+6.173%
2025-04-23	1.5200	1.5900	1.5200	1.5600	+4.222%	945	+10.256%
2025-04-22	1.4800	1.5900	1.4800	1.4968	+1.354%	7,158	+14.912%
2025-04-21	1.6100	1.6100	1.4300	1.4768	-8.273%	12,965	+16.468%
2025-04-17	1.6000	1.6650	1.6000	1.6100	-6.936%	1,016	+6.832%
2025-04-16	1.7000	1.7322	1.6900	1.7300	+1.873%	3,311	-0.578%
2025-04-15	1.6800	1.7100	1.6159	1.6982	-0.690%	4,096	+1.284%
2025-04-14	1.6000	1.7600	1.5800	1.7100	+8.228%	155,661	+0.585%
2025-04-11	1.5300	1.5900	1.4600	1.5800	+3.268%	3,821	+8.861%
2025-04-10	1.6300	1.7400	1.5300	1.5300	-6.141%	55,183	+12.418%
2025-04-09	1.7700	1.7700	1.2800	1.6301	-7.904%	213,255	+5.515%
2025-04-08	1.8900	1.9374	1.7700	1.7700	-11.500%	7,678	-2.825%
2025-04-07	1.8100	2.0000	1.8100	2.0000	-1.235%	6,125	-14.000%
2025-04-04	2.1000	2.1500	1.8550	2.0250	-6.682%	46,432	-15.062%
2025-04-03	2.1100	2.1700	2.1000	2.1700	-3.362%	1,710	-20.737%
2025-04-02	2.2455	2.2455	2.2455	2.2455	+4.442%	436	-23.402%
2025-04-01	2.2200	2.2800	2.1200	2.1500	-7.725%	5,423	-20.000%
2025-03-31	2.1600	2.3300	2.1000	2.3300	+6.881%	13,502	-26.180%
2025-03-28	2.1800	2.1801	2.1800	2.1800	-8.048%	9,301	-21.101%
2025-03-26	2.3708	2.3708	2.3708	2.3708	-0.261%	999	-27.451%
2025-03-25	2.4700	2.4700	2.2500	2.3770	+0.295%	4,860	-27.640%
2025-03-24	2.3000	2.4500	2.2500	2.3700	-0.837%	14,120	-27.426%
2025-03-21	2.3900	2.3900	2.3900	2.3900	+4.825%	379	-28.033%
2025-03-20	2.2800	2.2800	2.2800	2.2800	0.000%	333	-24.561%
2025-03-19	2.2000	2.3697	2.2000	2.2800	+2.242%	1,311	-24.561%
2025-03-18	2.2700	2.3200	2.2300	2.2300	-2.193%	1,420	-22.870%
2025-03-17	2.0201	2.3000	2.0201	2.2800	+8.571%	15,157	-24.561%
2025-03-14	2.2200	2.2200	2.1000	2.1000	-4.977%	19,357	-18.095%
2025-03-13	2.3000	2.3000	2.1350	2.2100	+0.455%	8,039	-22.172%
2025-03-12	2.2000	2.2800	2.1000	2.2000	+1.852%	13,585	-21.818%
2025-03-11	2.2350	2.2350	2.1300	2.1600	-1.818%	2,590	-20.370%
2025-03-10	2.2000	2.2250	2.1500	2.2000	0.000%	5,666	-21.818%
2025-03-07	2.2000	2.2865	2.1900	2.2000	0.000%	2,272	-21.818%
2025-03-06	2.2900	2.3245	2.1000	2.2000	+1.382%	6,420	-21.818%
2025-03-05	2.0401	2.2000	2.0400	2.1700	+6.897%	8,221	-20.737%
2025-03-04	1.9900	2.2100	1.9610	2.0300	+2.525%	15,388	-15.271%
2025-03-03	2.2300	2.2650	1.8800	1.9800	-12.000%	27,892	-13.131%
2025-02-28	2.3850	2.4471	2.2500	2.2500	-8.537%	12,956	-23.556%
2025-02-27	2.5900	2.6700	2.4600	2.4600	-7.865%	4,789	-30.081%
2025-02-26	2.6000	2.7400	2.5700	2.6700	0.000%	4,475	-35.581%
2025-02-25	2.8500	2.8500	2.5718	2.6700	-2.198%	8,013	-35.581%
2025-02-24	2.9300	2.9300	2.7300	2.7300	-6.826%	6,154	-36.996%
2025-02-21	2.6800	2.9500	2.6800	2.9300	+5.018%	20,803	-41.297%
2025-02-20	2.6300	2.8000	2.6300	2.7900	+1.455%	16,994	-38.351%
2025-02-19	2.7500	2.7500	2.6506	2.7500	0.000%	4,855	-37.455%
2025-02-18	2.5000	2.7800	2.4500	2.7500	+14.108%	45,003	-37.455%
2025-02-14	2.3800	2.6300	2.3700	2.4100	-1.633%	39,522	-28.631%
2025-02-13	2.4784	2.4784	2.4100	2.4500	-0.407%	2,049	-29.796%
2025-02-12	2.5500	2.5700	2.3400	2.4600	-0.806%	3,440	-30.081%
2025-02-11	2.6100	2.6100	2.3400	2.4800	-2.077%	4,713	-30.645%
2025-02-10	2.5100	2.6100	2.4092	2.5326	-2.966%	4,942	-32.086%
2025-02-07	2.5846	2.6800	2.5846	2.6100	+1.556%	12,211	-34.100%
2025-02-06	2.1300	2.6900	2.1300	2.5700	+15.506%	31,981	-33.074%
2025-02-05	2.1500	2.3100	2.1500	2.2250	+1.090%	4,089	-22.697%
2025-02-04	2.2132	2.2132	2.2010	2.2010	-0.407%	2,012	-21.854%
2025-02-03	2.2000	2.2100	2.1400	2.2100	-0.897%	7,545	-22.172%
2025-01-31	2.1600	2.3279	2.1097	2.2300	+0.450%	14,188	-22.870%
2025-01-30	2.2783	2.2900	2.1400	2.2200	-0.893%	11,334	-22.523%
2025-01-29	2.1300	2.2400	2.1300	2.2400	+4.673%	4,263	-23.214%
2025-01-28	2.2700	2.2700	2.1400	2.1400	-0.233%	1,204	-19.626%
2025-01-27	2.1400	2.2200	1.9900	2.1450	-3.812%	9,843	-19.814%
2025-01-24	2.1800	2.2899	2.1600	2.2300	+0.905%	6,045	-22.870%
2025-01-23	2.2160	2.3600	2.1800	2.2100	-0.450%	7,957	-22.172%
2025-01-22	2.2700	2.4000	2.1800	2.2200	-1.770%	20,035	-22.523%
2025-01-21	2.4300	2.4300	2.2600	2.2600	-9.237%	8,378	-23.894%
2025-01-17	2.4600	2.4900	2.3400	2.4900	+3.750%	4,042	-30.924%
2025-01-16	2.3700	2.4224	2.3700	2.4000	+1.868%	4,997	-28.333%
2025-01-15	2.3500	2.4500	2.3500	2.3560	+0.255%	1,367	-26.995%
2025-01-14	2.3200	2.4500	2.3100	2.3500	-1.053%	3,374	-26.809%
2025-01-13	2.3300	2.3750	2.3300	2.3750	-2.664%	1,030	-27.579%
2025-01-10	2.4200	2.4900	2.3400	2.4400	-3.557%	3,104	-29.508%
2025-01-08	2.5000	2.5350	2.4907	2.5300	+0.397%	3,293	-32.016%
2025-01-07	2.4500	2.6500	2.4300	2.5200	+2.024%	6,937	-31.746%
2025-01-06	2.4700	2.4700	2.4700	2.4700	0.000%	6,659	-30.364%
2025-01-03	2.5500	2.5500	2.4200	2.4700	-0.403%	3,777	-30.364%
2025-01-02	2.5000	2.5000	2.3700	2.4800	+4.641%	1,331	-30.645%
2024-12-31	2.3400	2.5500	2.3075	2.3700	+3.039%	1,535	-27.426%
2024-12-30	2.3400	2.3800	2.3000	2.3001	-4.560%	7,136	-25.221%
2024-12-27	2.4000	2.4100	2.3800	2.4100	+0.417%	919	-28.631%
2024-12-26	2.3400	2.4000	2.3400	2.4000	+0.840%	1,719	-28.333%
2024-12-24	2.3400	2.3800	2.3400	2.3800	+0.847%	1,067	-27.731%
2024-12-23	2.3400	2.3700	2.3400	2.3600	-0.422%	3,402	-27.119%
2024-12-20	2.4100	2.4100	2.3200	2.3700	-2.062%	5,857	-27.426%
2024-12-19	2.5600	2.5600	2.4199	2.4199	-5.473%	1,623	-28.923%
2024-12-18	2.4500	2.5900	2.4000	2.5600	-1.727%	8,746	-32.813%
2024-12-17	2.7000	2.7000	2.4600	2.6050	+3.042%	4,662	-33.973%
2024-12-16	2.6800	2.6800	2.5281	2.5281	-6.019%	2,662	-31.965%
2024-12-13	2.6900	2.8347	2.5500	2.6900	0.000%	5,998	-36.059%
2024-12-12	2.4000	2.7600	2.4000	2.6900	+9.796%	13,283	-36.059%
2024-12-11	2.4500	2.4500	2.4000	2.4500	+0.823%	1,778	-29.796%
2024-12-10	2.4800	2.4800	2.4300	2.4300	-2.020%	2,398	-29.218%
2024-12-09	2.4000	2.5665	2.4000	2.4801	+2.062%	4,043	-30.648%
2024-12-06	2.3900	2.4350	2.1400	2.4300	-2.800%	8,136	-29.218%
2024-12-05	2.3000	2.5488	2.3000	2.5000	-3.475%	9,571	-31.200%
2024-12-04	2.2200	2.6000	2.2200	2.5900	+5.714%	1,868	-33.591%
2024-12-03	2.2500	2.4500	2.2500	2.4500	+0.410%	3,726	-29.796%
2024-12-02	2.4800	2.5600	2.4200	2.4400	-1.613%	30,604	-29.508%
2024-11-29	2.8000	2.8000	2.4800	2.4800	-5.703%	8,284	-30.645%
2024-11-27	2.7700	2.7900	2.6166	2.6300	-9.310%	4,840	-34.601%
2024-11-26	2.5926	3.0650	2.5926	2.9000	+10.262%	29,160	-40.690%
2024-11-25	2.6200	2.6800	2.4800	2.6301	+4.369%	11,072	-34.603%
2024-11-22	2.4300	2.5500	2.4300	2.5200	+2.024%	2,116	-31.746%
2024-11-21	2.4400	2.6400	2.4400	2.4700	+0.816%	2,540	-30.364%
2024-11-20	2.5600	2.5600	2.4500	2.4500	+0.410%	1,121	-29.796%
2024-11-19	2.5400	2.7300	2.4400	2.4400	-8.271%	4,136	-29.508%
2024-11-18	2.5900	2.6600	2.5600	2.6600	-0.746%	2,836	-35.338%
2024-11-15	2.7800	3.0000	2.6800	2.6800	-0.372%	5,095	-35.821%
2024-11-14	2.0400	2.8100	2.0400	2.6900	+6.324%	16,859	-36.059%
2024-11-13	2.4000	2.5900	2.4000	2.5300	+4.979%	8,775	-32.016%
2024-11-12	2.5000	2.5600	2.4100	2.4100	-5.305%	3,521	-28.631%
2024-11-11	2.5600	2.6099	2.4200	2.5450	-3.962%	13,608	-32.417%
2024-11-08	2.7400	2.7400	2.6500	2.6500	+1.141%	1,184	-35.094%