Dark

FENG
Phoenix New Media Limited
stock NYSE ADR

At Close

Sep 30, 2026 3:50:20 PM EDT

1.41USD0.000%(0.00)788

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.4100	1.410000	1.4100	1.4100	0.000%	788	0.000%
2026-09-29	1.4000	1.420000	1.4000	1.4100	-0.704%	644	0.000%
2026-09-28	1.4200	1.420000	1.4200	1.4200	-0.699%	260	-0.704%
2026-09-25	1.4348	1.440000	1.4202	1.4300	-1.379%	3,899	-1.399%
2026-09-24	1.4200	1.528600	1.4200	1.4500	0.000%	4,853	-2.759%
2026-09-23	1.4300	1.450000	1.4300	1.4500	+1.399%	1,058	-2.759%
2026-09-22	1.4300	1.430100	1.4300	1.4300	-2.062%	1,004	-1.399%
2026-09-21	1.4500	1.500000	1.4500	1.4601	+0.697%	3,329	-3.431%
2026-09-18	1.4500	1.450000	1.4101	1.4500	+0.346%	3,135	-2.759%
2026-09-17	1.4300	1.460000	1.4300	1.4450	+0.347%	5,005	-2.422%
2026-09-16	1.4500	1.450000	1.4400	1.4400	0.000%	1,938	-2.083%
2026-09-15	1.4500	1.450000	1.4400	1.4400	-2.703%	2,544	-2.083%
2026-09-14	1.4800	1.500000	1.4800	1.4800	-0.671%	1,146	-4.730%
2026-09-11	1.5000	1.500000	1.4900	1.4900	+0.676%	1,764	-5.369%
2026-09-10	1.4700	1.480000	1.4700	1.4800	+2.069%	4,155	-4.730%
2026-09-09	1.4600	1.460000	1.4300	1.4500	-2.027%	9,435	-2.759%
2026-09-04	1.4800	1.480000	1.4800	1.4800	-0.671%	713	-4.730%
2026-09-03	1.4500	1.490000	1.4500	1.4900	+1.367%	2,409	-5.369%
2026-09-02	1.4700	1.470000	1.4699	1.4699	-0.007%	1,153	-4.075%
2026-09-01	1.4800	1.500000	1.4700	1.4700	-2.000%	2,389	-4.082%
2026-08-31	1.5000	1.500000	1.5000	1.5000	+0.134%	685	-6.000%
2026-08-28	1.5200	1.520000	1.4800	1.4980	+1.216%	479	-5.874%
2026-08-27	1.4800	1.480000	1.4800	1.4800	0.000%	200	-4.730%
2026-08-26	1.4700	1.480000	1.4700	1.4800	-0.857%	806	-4.730%
2026-08-25	1.4717	1.492800	1.4700	1.4928	+1.544%	1,471	-5.547%
2026-08-24	1.4500	1.470100	1.4500	1.4701	-2.642%	564	-4.088%
2026-08-21	1.4700	1.510000	1.4500	1.5100	+2.721%	24,063	-6.623%
2026-08-20	1.5100	1.510000	1.4700	1.4700	-4.309%	3,290	-4.082%
2026-08-19	1.4900	1.536200	1.4900	1.5362	+1.066%	1,412	-8.215%
2026-08-18	1.5200	1.520000	1.5200	1.5200	-1.299%	2	-7.237%
2026-08-17	1.5100	1.540000	1.5100	1.5400	+1.987%	1,530	-8.442%
2026-08-14	1.5000	1.545000	1.5000	1.5100	-1.307%	1,959	-6.623%
2026-08-13	1.6000	1.600000	1.5200	1.5300	-2.548%	4,015	-7.843%
2026-08-12	1.5600	1.600000	1.5100	1.5700	+3.974%	11,017	-10.191%
2026-08-11	1.5000	1.510000	1.5000	1.5100	-1.948%	1,358	-6.623%
2026-08-10	1.5000	1.550000	1.5000	1.5400	+2.667%	5,932	-8.442%
2026-08-07	1.4700	1.500000	1.4600	1.5000	+1.351%	4,415	-6.000%
2026-08-06	1.4800	1.480000	1.4800	1.4800	+1.370%	629	-4.730%
2026-08-05	1.4600	1.460000	1.4600	1.4600	-3.947%	130	-3.425%
2026-08-04	1.5500	1.550000	1.4600	1.5200	+4.110%	767	-7.237%
2026-08-03	1.4600	1.460000	1.4600	1.4600	-3.947%	225	-3.425%
2026-07-31	1.5200	1.520000	1.5200	1.5200	+3.051%	208	-7.237%
2026-07-30	1.4400	1.475000	1.4400	1.4750	+1.027%	698	-4.407%
2026-07-28	1.4300	1.460000	1.4300	1.4600	+0.690%	2,581	-3.425%
2026-07-27	1.3900	1.460000	1.3900	1.4500	+3.571%	1,172	-2.759%
2026-07-24	1.4200	1.420000	1.4000	1.4000	-2.446%	3,459	+0.714%
2026-07-23	1.4450	1.445000	1.4300	1.4351	+1.063%	3,028	-1.749%
2026-07-22	1.4147	1.454700	1.4147	1.4200	-2.740%	1,406	-0.704%
2026-07-21	1.4700	1.470000	1.4500	1.4600	-2.013%	4,510	-3.425%
2026-07-20	1.4900	1.490000	1.4900	1.4900	+1.361%	165	-5.369%
2026-07-17	1.4700	1.470200	1.4700	1.4700	-2.000%	4,207	-4.082%
2026-07-16	1.5000	1.515000	1.5000	1.5000	0.000%	1,742	-6.000%
2026-07-15	1.4700	1.538000	1.4700	1.5000	+4.167%	6,587	-6.000%
2026-07-14	1.4600	1.470000	1.4400	1.4400	-1.370%	4,279	-2.083%
2026-07-13	1.4600	1.463000	1.4500	1.4600	0.000%	5,690	-3.425%
2026-07-10	1.5000	1.580000	1.4490	1.4600	-2.667%	46,670	-3.425%
2026-07-09	1.5300	1.540000	1.5000	1.5000	-2.597%	14,104	-6.000%
2026-07-08	1.5400	1.540000	1.5400	1.5400	-4.348%	380	-8.442%
2026-07-07	1.5600	1.760000	1.5600	1.6100	+4.886%	21,795	-12.422%
2026-07-06	1.5100	1.535000	1.5100	1.5350	+2.333%	3,690	-8.143%
2026-07-02	1.5000	1.500000	1.5000	1.5000	-1.961%	405	-6.000%
2026-07-01	1.5000	1.530000	1.5000	1.5300	-1.252%	5,103	-7.843%
2026-06-30	1.5494	1.549400	1.5494	1.5494	0.000%	2,277	-8.997%
2026-06-29	1.5400	1.550000	1.5300	1.5494	-0.039%	10,011	-8.997%
2026-06-26	1.5300	1.560000	1.4958	1.5500	+1.307%	12,233	-9.032%
2026-06-25	1.5320	1.560000	1.5000	1.5300	-1.290%	8,766	-7.843%
2026-06-24	1.5400	1.550000	1.5300	1.5500	+0.649%	3,025	-9.032%
2026-06-23	1.5200	1.558600	1.5200	1.5400	-1.282%	1,555	-8.442%
2026-06-22	1.5500	1.582000	1.5500	1.5600	+0.645%	5,485	-9.615%
2026-06-18	1.6000	1.600000	1.5500	1.5500	-2.516%	2,631	-9.032%
2026-06-17	1.5600	1.630000	1.5550	1.5900	+1.923%	23,232	-11.321%
2026-06-16	1.6300	1.645000	1.5300	1.5600	-6.024%	19,083	-9.615%
2026-06-15	1.6600	1.670000	1.6600	1.6600	0.000%	3,574	-15.060%
2026-06-12	1.6100	1.700000	1.6100	1.6600	-6.215%	13,429	-15.060%
2026-06-11	1.6300	1.770000	1.6300	1.7700	+5.357%	23,041	-20.339%
2026-06-10	1.6200	1.730000	1.6200	1.6800	+3.055%	3,611	-16.071%
2026-06-09	1.6201	1.700000	1.6201	1.6302	+0.630%	16,730	-13.508%
2026-06-08	1.6100	1.690000	1.6100	1.6200	+0.621%	670,616	-12.963%
2026-06-05	1.6200	1.620000	1.6000	1.6100	0.000%	11,309	-12.422%
2026-06-04	1.6100	1.620500	1.6100	1.6100	0.000%	2,145	-12.422%
2026-06-03	1.6100	1.645000	1.6100	1.6100	-1.227%	6,619	-12.422%
2026-06-02	1.6500	1.650000	1.6000	1.6300	-0.610%	22,278	-13.497%
2026-06-01	1.6500	1.660000	1.6400	1.6400	-1.205%	2,810	-14.024%
2026-05-29	1.6500	1.660000	1.6400	1.6600	+0.606%	1,012	-15.060%
2026-05-28	1.6800	1.690923	1.6500	1.6500	-1.786%	4,321	-14.545%
2026-05-27	1.6700	1.680000	1.6700	1.6800	0.000%	1,652	-16.071%
2026-05-26	1.6700	1.715000	1.6500	1.6800	+0.599%	15,252	-16.071%
2026-05-22	1.7000	1.700000	1.6700	1.6700	-3.188%	13,742	-15.569%
2026-05-21	1.7000	1.725000	1.7000	1.7250	+1.471%	2,596	-18.261%
2026-05-20	1.7000	1.705000	1.7000	1.7000	0.000%	1,574	-17.059%
2026-05-19	1.7000	1.729900	1.7000	1.7000	-2.017%	593	-17.059%
2026-05-18	1.7000	1.735000	1.7000	1.7350	+2.059%	1,572	-18.732%
2026-05-15	1.7700	1.770000	1.7000	1.7000	0.000%	3,900	-17.059%
2026-05-14	1.7500	1.780000	1.7000	1.7000	0.000%	9,579	-17.059%
2026-05-13	1.8000	1.800000	1.7000	1.7000	0.000%	1,547	-17.059%
2026-05-12	1.7000	1.701600	1.7000	1.7000	0.000%	2,808	-17.059%
2026-05-11	1.8100	1.810000	1.7000	1.7000	0.000%	3,076	-17.059%
2026-05-08	1.7000	1.700000	1.7000	1.7000	-1.529%	777	-17.059%
2026-05-07	1.7200	1.730000	1.7000	1.7264	-0.208%	2,294	-18.327%
2026-05-06	1.7600	1.785000	1.7300	1.7300	-3.889%	7,472	-18.497%
2026-05-05	1.7700	1.800000	1.7500	1.8000	+3.448%	8,265	-21.667%
2026-05-04	1.7000	1.740000	1.7000	1.7400	-2.521%	347	-18.966%
2026-05-01	1.8200	1.820000	1.7400	1.7850	+4.386%	2,635	-21.008%
2026-04-30	1.7100	1.710000	1.7100	1.7100	0.000%	430	-17.544%
2026-04-29	1.7100	1.710000	1.7100	1.7100	-0.581%	685	-17.544%
2026-04-28	1.7300	1.730000	1.7200	1.7200	-0.578%	687	-18.023%
2026-04-27	1.7200	1.775000	1.7200	1.7300	-1.705%	511	-18.497%
2026-04-24	1.7300	1.760000	1.7300	1.7600	-1.124%	408	-19.886%
2026-04-23	1.7420	1.785000	1.7420	1.7800	+3.488%	6,194	-20.787%
2026-04-22	1.7600	1.830000	1.7200	1.7200	-4.444%	2,090	-18.023%
2026-04-21	1.7400	1.800000	1.7400	1.8000	+1.124%	749	-21.667%
2026-04-20	1.7820	1.782000	1.7700	1.7800	+0.565%	1,772	-20.787%
2026-04-17	1.7700	1.790000	1.7700	1.7700	-1.117%	8,379	-20.339%
2026-04-16	1.7500	1.790000	1.7300	1.7900	+1.705%	6,114	-21.229%
2026-04-14	1.7600	1.760000	1.7600	1.7600	0.000%	216	-19.886%
2026-04-13	1.7600	1.760000	1.7300	1.7600	-0.085%	12,714	-19.886%
2026-04-10	1.7615	1.761500	1.7615	1.7615	-1.592%	333	-19.955%
2026-04-09	1.7900	1.790000	1.7900	1.7900	+0.562%	141	-21.229%
2026-04-08	1.7700	1.780000	1.7600	1.7800	+0.571%	7,713	-20.787%
2026-04-07	1.7800	1.780000	1.7600	1.7699	+0.090%	1,011	-20.334%
2026-04-06	1.7300	1.768300	1.7300	1.7683	+0.472%	905	-20.262%
2026-04-02	1.7600	1.760000	1.7600	1.7600	-1.124%	1,101	-19.886%
2026-04-01	1.7900	1.790000	1.7800	1.7800	+1.714%	1,398	-20.787%
2026-03-31	1.7800	1.780100	1.7500	1.7500	-3.315%	1,333	-19.429%
2026-03-30	1.8000	1.875000	1.7801	1.8100	-1.093%	6,755	-22.099%
2026-03-27	1.8900	1.890000	1.8100	1.8300	-2.660%	1,693	-22.951%
2026-03-26	1.8000	1.880000	1.7964	1.8800	+1.622%	12,754	-25.000%
2026-03-25	1.8500	1.850000	1.8500	1.8500	0.000%	69	-23.784%
2026-03-24	1.8400	1.950000	1.8300	1.8500	+3.933%	5,984	-23.784%
2026-03-23	1.8000	1.810000	1.7500	1.7800	-0.559%	60,700	-20.787%
2026-03-20	1.8000	1.800000	1.7900	1.7900	-3.243%	7,748	-21.229%
2026-03-19	1.8400	1.852000	1.8000	1.8500	0.000%	2,979	-23.784%
2026-03-18	1.8800	1.880000	1.8500	1.8500	-1.596%	1,299	-23.784%
2026-03-17	1.8800	1.890000	1.8800	1.8800	0.000%	25,287	-25.000%
2026-03-16	1.8500	1.890000	1.8500	1.8800	+4.444%	25,101	-25.000%
2026-03-13	1.8800	1.880000	1.8000	1.8000	-1.099%	2,669	-21.667%
2026-03-12	1.8100	1.850000	1.8000	1.8200	+1.111%	12,306	-22.527%
2026-03-11	1.8800	1.880000	1.8000	1.8000	+4.046%	3,379	-21.667%
2026-03-10	1.7700	1.770000	1.7300	1.7300	-2.809%	3,190	-18.497%
2026-03-09	1.7800	1.780000	1.7800	1.7800	+3.488%	521	-20.787%
2026-03-06	1.7800	1.780000	1.7200	1.7200	0.000%	918	-18.023%
2026-03-05	1.7200	1.720100	1.7200	1.7200	-1.714%	580	-18.023%
2026-03-04	1.7100	1.750000	1.7100	1.7500	+2.339%	8,656	-19.429%
2026-03-03	1.7200	1.750000	1.7100	1.7100	-0.581%	4,840	-17.544%
2026-03-02	1.7300	1.733800	1.7100	1.7200	-1.149%	5,698	-18.023%
2026-02-27	1.7400	1.740000	1.7400	1.7400	-0.571%	1,706	-18.966%
2026-02-26	1.7400	1.849900	1.7400	1.7500	+0.575%	2,185	-19.429%
2026-02-25	1.7400	1.740000	1.7400	1.7400	-0.057%	261	-18.966%
2026-02-24	1.7300	1.741000	1.7200	1.7410	+0.636%	1,036	-19.012%
2026-02-23	1.8700	1.870000	1.7100	1.7300	+1.170%	1,159	-18.497%
2026-02-20	1.7000	1.775000	1.7000	1.7100	0.000%	1,111	-17.544%
2026-02-19	1.7100	1.720000	1.7100	1.7100	-1.156%	547	-17.544%
2026-02-18	1.7100	1.730000	1.7100	1.7300	+0.523%	416	-18.497%
2026-02-17	1.7100	1.760000	1.7100	1.7210	-2.216%	2,467	-18.071%
2026-02-13	1.7601	1.760100	1.7600	1.7600	0.000%	2,302	-19.886%
2026-02-12	1.7600	1.760000	1.7600	1.7600	-1.124%	778	-19.886%
2026-02-11	1.7700	1.780000	1.7700	1.7800	+1.136%	1,271	-20.787%
2026-02-10	1.7600	1.760000	1.7600	1.7600	+0.571%	236	-19.886%
2026-02-09	1.7700	1.770200	1.7500	1.7500	-1.685%	2,033	-19.429%
2026-02-06	1.7800	1.780000	1.7800	1.7800	-2.198%	528	-20.787%
2026-02-05	1.7600	1.820000	1.7500	1.8200	+2.825%	3,088	-22.527%
2026-02-04	1.7700	1.770000	1.7700	1.7700	+0.568%	242	-20.339%
2026-02-03	1.7500	1.840000	1.7401	1.7600	-2.222%	4,742	-19.886%
2026-02-02	1.8000	1.810000	1.8000	1.8000	-0.552%	4,638	-21.667%
2026-01-30	1.8200	1.870000	1.8100	1.8100	0.000%	2,385	-22.099%
2026-01-29	1.8100	1.810000	1.8100	1.8100	-1.630%	278	-22.099%
2026-01-28	1.9100	1.910000	1.8400	1.8400	-0.541%	5,828	-23.370%
2026-01-27	1.8000	1.850000	1.8000	1.8500	-0.538%	299	-23.784%
2026-01-26	1.8700	1.885000	1.8500	1.8600	-2.618%	1,348	-24.194%
2026-01-23	1.8500	1.930000	1.8500	1.9100	+3.243%	4,908	-26.178%
2026-01-22	1.8600	1.870000	1.8500	1.8500	-2.626%	2,473	-23.784%
2026-01-21	1.8700	1.899900	1.8600	1.8999	+0.259%	699	-25.786%
2026-01-20	1.8600	1.895000	1.8600	1.8950	-1.302%	1,945	-25.594%
2026-01-16	2.0200	2.020000	1.9100	1.9200	+1.053%	2,572	-26.563%
2026-01-15	1.9041	1.967700	1.9000	1.9000	+1.604%	825	-25.789%
2026-01-14	1.8700	1.930000	1.8700	1.8700	-2.094%	877	-24.599%
2026-01-13	1.8920	1.910000	1.8700	1.9100	0.000%	798	-26.178%
2026-01-12	1.8502	1.910000	1.8500	1.9100	+3.243%	1,023	-26.178%
2026-01-09	1.8600	1.930000	1.8500	1.8500	-2.116%	1,312	-23.784%
2026-01-08	1.8000	1.890000	1.8000	1.8900	+1.613%	1,616	-25.397%
2026-01-07	1.8900	1.890000	1.8600	1.8600	-1.587%	599	-24.194%
2026-01-06	1.7900	1.890000	1.7900	1.8900	+2.162%	1,919	-25.397%
2026-01-05	1.7500	1.886000	1.7500	1.8500	+8.187%	3,885	-23.784%
2026-01-02	1.8000	1.800000	1.7100	1.7100	+2.395%	6,891	-17.544%
2025-12-31	1.6300	1.770000	1.6300	1.6700	-4.023%	2,946	-15.569%
2025-12-30	1.8000	1.920000	1.6300	1.7400	-5.435%	25,735	-18.966%
2025-12-29	1.8000	1.950000	1.8000	1.8400	+0.541%	15,498	-23.370%
2025-12-26	1.8100	1.970500	1.8100	1.8301	-9.540%	1,505	-22.955%
2025-12-24	1.9450	2.023100	1.9450	2.0231	+3.483%	481	-30.305%
2025-12-23	1.9350	2.010000	1.9100	1.9550	+4.775%	6,298	-27.877%
2025-12-22	1.9000	1.970000	1.8100	1.8659	-6.000%	16,024	-24.433%
2025-12-19	2.0000	2.010000	1.9850	1.9850	-0.998%	7,944	-28.967%
2025-12-18	2.0000	2.025000	2.0000	2.0050	+0.250%	9,590	-29.676%
2025-12-17	2.0000	2.046600	2.0000	2.0000	-1.961%	14,245	-29.500%
2025-12-16	2.0200	2.040000	2.0200	2.0400	+0.990%	566	-30.882%
2025-12-15	2.0400	2.040000	2.0200	2.0200	-0.493%	8,393	-30.198%
2025-12-12	2.0200	2.030000	2.0200	2.0300	+0.495%	454	-30.542%
2025-12-11	2.0400	2.040000	2.0200	2.0200	-0.980%	1,428	-30.198%
2025-12-10	2.0400	2.040000	2.0400	2.0400	0.000%	229	-30.882%
2025-12-09	2.0812	2.081200	2.0300	2.0400	-0.971%	6,749	-30.882%
2025-12-08	2.0500	2.060000	2.0100	2.0600	+1.980%	1,967	-31.553%
2025-12-05	2.0650	2.100000	2.0200	2.0200	0.000%	3,356	-30.198%
2025-12-04	2.0500	2.050000	2.0200	2.0200	-2.415%	6,013	-30.198%
2025-12-03	2.0600	2.090000	2.0600	2.0700	-0.481%	743	-31.884%
2025-12-02	2.0600	2.080000	2.0600	2.0800	0.000%	986	-32.212%
2025-12-01	2.0600	2.080000	2.0600	2.0800	-1.720%	449	-32.212%
2025-11-28	2.0600	2.116400	2.0600	2.1164	+1.263%	1,727	-33.377%
2025-11-26	2.1200	2.120000	2.0900	2.0900	-0.476%	1,097	-32.536%
2025-11-25	2.1400	2.140000	2.0975	2.1000	+0.962%	1,509	-32.857%
2025-11-24	2.1600	2.160000	2.0600	2.0800	-0.952%	3,486	-32.212%
2025-11-21	2.1499	2.149900	2.1000	2.1000	-2.326%	1,713	-32.857%
2025-11-20	2.2200	2.230000	2.0700	2.1500	+3.865%	2,560	-34.419%
2025-11-19	2.0600	2.070000	2.0500	2.0700	+0.976%	1,385	-31.884%
2025-11-18	2.0500	2.050000	2.0500	2.0500	-7.658%	680	-31.220%
2025-11-17	2.0500	2.220000	2.0500	2.2200	+5.714%	566	-36.486%
2025-11-14	2.0500	2.154900	2.0500	2.1000	+1.942%	14,814	-32.857%
2025-11-13	2.2000	2.295000	2.0450	2.0600	-6.787%	53,743	-31.553%
2025-11-12	2.2000	2.290000	2.2000	2.2100	0.000%	1,074	-36.199%
2025-11-11	2.1600	2.335000	2.1600	2.2100	-2.635%	1,820	-36.199%
2025-11-10	2.1800	2.269800	2.1800	2.2698	-1.740%	1,726	-37.880%
2025-11-07	2.1900	2.310000	2.1900	2.3100	-0.216%	425	-38.961%
2025-11-06	2.2400	2.315000	2.2100	2.3150	+3.579%	1,181	-39.093%
2025-11-05	2.2100	2.260000	2.1600	2.2350	-1.106%	8,204	-36.913%
2025-11-04	2.3000	2.300000	2.2600	2.2600	+1.345%	2,373	-37.611%
2025-11-03	2.3200	2.320000	2.1500	2.2300	-4.701%	1,202	-36.771%
2025-10-30	2.3700	2.370000	2.3400	2.3400	-0.847%	2,599	-39.744%
2025-10-29	2.3600	2.410000	2.3400	2.3600	-1.667%	4,732	-40.254%
2025-10-28	2.3672	2.415800	2.3600	2.4000	-0.826%	1,486	-41.250%
2025-10-27	2.3600	2.420000	2.3600	2.4200	-0.329%	3,921	-41.736%
2025-10-24	2.3400	2.428000	2.3400	2.4280	+3.761%	2,302	-41.928%
2025-10-23	2.3300	2.340000	2.3300	2.3400	+1.651%	788	-39.744%
2025-10-22	2.3000	2.302000	2.3000	2.3020	+0.087%	284	-38.749%
2025-10-21	2.3200	2.320000	2.3000	2.3000	-0.862%	2,518	-38.696%
2025-10-20	2.3100	2.345500	2.2800	2.3200	+1.310%	1,602	-39.224%
2025-10-17	2.4300	2.430000	2.2815	2.2900	-4.583%	3,127	-38.428%
2025-10-16	2.3200	2.400000	2.3200	2.4000	+3.896%	3,873	-41.250%
2025-10-15	2.1800	2.370000	2.1800	2.3100	+2.667%	10,194	-38.961%
2025-10-14	2.3200	2.320000	2.2500	2.2500	-3.017%	940	-37.333%
2025-10-13	2.4800	2.480000	2.2307	2.3200	-7.937%	18,737	-39.224%
2025-10-10	2.6000	2.662000	2.4700	2.5200	-5.263%	23,997	-44.048%
2025-10-09	2.6300	2.711600	2.6300	2.6600	-1.485%	5,251	-46.992%
2025-10-08	2.8700	2.870000	2.7001	2.7001	-3.568%	413	-47.780%
2025-10-07	2.7600	2.890000	2.7069	2.8000	+0.719%	8,053	-49.643%
2025-10-06	2.7100	2.789600	2.7100	2.7800	+2.206%	4,337	-49.281%
2025-10-03	2.8000	2.800000	2.7200	2.7200	+0.262%	8,053	-48.162%
2025-10-02	2.7500	2.780000	2.7129	2.7129	-0.989%	6,653	-48.026%
2025-10-01	2.7500	2.780000	2.7000	2.7400	-2.837%	11,594	-48.540%
2025-09-30	2.8300	2.847400	2.7467	2.8200	+2.938%	8,240	-50.000%
2025-09-29	2.8700	2.870000	2.7395	2.7395	-4.911%	4,419	-48.531%
2025-09-26	3.0000	3.000000	2.8800	2.8810	-6.156%	7,481	-51.059%
2025-09-25	3.0900	3.130000	2.8600	3.0700	-1.917%	17,732	-54.072%
2025-09-24	2.7600	3.650000	2.7600	3.1300	+18.113%	288,711	-54.952%
2025-09-23	2.6800	2.700000	2.5600	2.6500	-3.986%	13,956	-46.792%
2025-09-22	2.6000	2.800000	2.6000	2.7600	+7.812%	11,951	-48.913%
2025-09-19	2.6200	2.620000	2.5600	2.5600	-3.759%	1,195	-44.922%
2025-09-18	2.6600	2.660000	2.6600	2.6600	0.000%	677	-46.992%
2025-09-17	2.6100	2.741900	2.5950	2.6600	+2.703%	10,645	-46.992%
2025-09-16	2.6000	2.610000	2.5200	2.5900	-0.385%	4,757	-45.560%
2025-09-15	2.6600	2.660000	2.5100	2.6000	+1.559%	8,360	-45.769%
2025-09-12	2.6800	2.680000	2.5600	2.5601	-2.286%	5,703	-44.924%
2025-09-11	2.5000	2.620000	2.4900	2.6200	+11.485%	17,151	-46.183%
2025-09-10	2.4800	2.480000	2.2700	2.3501	-5.295%	15,258	-40.003%
2025-09-09	2.5800	2.580000	2.4000	2.4815	+1.030%	5,861	-43.180%
2025-09-08	2.3000	2.700000	2.3000	2.4562	+6.329%	53,187	-42.594%
2025-09-05	2.5700	2.635000	2.1800	2.3100	-11.714%	42,391	-38.961%
2025-09-04	2.8300	2.990000	2.6165	2.6165	-7.177%	12,017	-46.111%
2025-09-03	2.6000	3.050000	2.5000	2.8188	+10.131%	164,666	-49.979%
2025-09-02	2.4400	2.600000	2.4400	2.5595	+7.092%	14,237	-44.911%
2025-08-29	2.5000	2.500000	2.3700	2.3900	-0.830%	4,233	-41.004%
2025-08-28	2.4000	2.410000	2.3998	2.4100	+0.417%	2,213	-41.494%
2025-08-27	2.3100	2.450000	2.3100	2.4000	-2.041%	2,764	-41.250%
2025-08-26	2.1900	2.450000	2.1900	2.4500	+10.360%	15,918	-42.449%
2025-08-25	2.3100	2.310000	2.2200	2.2200	-1.770%	2,530	-36.486%
2025-08-22	2.3529	2.352900	2.2100	2.2600	+0.893%	1,318	-37.611%
2025-08-21	2.2000	2.240000	2.2000	2.2400	-0.885%	1,153	-37.054%
2025-08-20	2.2900	2.290000	2.2000	2.2600	+0.893%	1,114	-37.611%
2025-08-19	2.2000	2.260000	2.1900	2.2400	+1.818%	1,509	-37.054%
2025-08-18	2.1900	2.280000	2.1900	2.2000	-0.901%	946	-35.909%
2025-08-15	2.1900	2.280000	2.1900	2.2200	+0.909%	1,922	-36.486%
2025-08-14	2.3900	2.390000	2.2000	2.2000	-5.579%	3,016	-35.909%
2025-08-13	2.1650	2.350000	2.1633	2.3300	+11.483%	10,159	-39.485%
2025-08-12	2.0550	2.127400	2.0100	2.0900	-0.524%	5,969	-32.536%
2025-08-11	2.0700	2.111200	2.0000	2.1010	-0.427%	16,836	-32.889%
2025-08-08	2.0983	2.110000	2.0983	2.1100	-1.632%	441	-33.175%
2025-08-07	2.2300	2.230000	2.0800	2.1450	-1.606%	846	-34.266%
2025-08-06	2.1902	2.190200	2.1250	2.1800	-0.909%	8,364	-35.321%
2025-08-05	2.1446	2.200000	2.1100	2.2000	+3.774%	4,093	-35.909%
2025-08-04	2.1500	2.150000	2.0700	2.1200	0.000%	4,539	-33.491%
2025-08-01	2.2000	2.200000	2.1200	2.1200	-3.636%	545	-33.491%
2025-07-31	2.0700	2.200000	2.0700	2.2000	+4.762%	5,024	-35.909%
2025-07-30	2.2100	2.210000	2.1000	2.1000	0.000%	3,107	-32.857%
2025-07-29	2.1000	2.195000	2.1000	2.1000	-0.943%	4,497	-32.857%
2025-07-28	2.2000	2.290000	2.1100	2.1200	-7.424%	6,039	-33.491%
2025-07-25	2.3700	2.370000	2.2900	2.2900	-1.717%	5,667	-38.428%
2025-07-24	2.3070	2.330000	2.3000	2.3300	+1.304%	1,803	-39.485%
2025-07-23	2.2800	2.313300	2.2800	2.3000	-0.777%	2,912	-38.696%
2025-07-22	2.2900	2.375000	2.2900	2.3180	+1.223%	2,978	-39.172%
2025-07-21	2.2700	2.330000	2.2700	2.2900	-1.717%	2,741	-38.428%
2025-07-18	2.3150	2.345800	2.2317	2.3300	+0.431%	2,408	-39.485%
2025-07-17	2.2300	2.350000	2.2200	2.3200	+4.036%	9,096	-39.224%
2025-07-16	2.3100	2.310000	2.2300	2.2300	-3.043%	895	-36.771%
2025-07-15	2.3300	2.330000	2.2450	2.3000	+1.469%	3,289	-38.696%
2025-07-14	2.2200	2.350000	2.2200	2.2667	+1.646%	2,355	-37.795%
2025-07-11	2.3000	2.300000	2.1700	2.2300	-0.889%	1,557	-36.771%
2025-07-10	2.3600	2.360000	2.2305	2.2500	-1.316%	3,485	-37.333%
2025-07-09	2.2600	2.390000	2.2000	2.2800	+2.703%	10,039	-38.158%
2025-07-08	2.2200	2.220000	2.0900	2.2200	+5.714%	9,737	-36.486%
2025-07-07	2.0900	2.175000	2.0900	2.1000	-3.226%	1,600	-32.857%
2025-07-03	2.3400	2.340000	2.1600	2.1700	-6.867%	851	-35.023%
2025-07-02	2.1900	2.330000	2.0900	2.3300	+7.373%	7,739	-39.485%
2025-07-01	2.1241	2.170000	2.0800	2.1700	0.000%	5,622	-35.023%
2025-06-30	2.0800	2.170000	2.0800	2.1700	+1.402%	1,884	-35.023%
2025-06-27	2.2500	2.250000	2.0800	2.1400	-3.167%	2,250	-34.112%
2025-06-26	2.1000	2.280000	2.0700	2.2100	+2.315%	1,275	-36.199%
2025-06-25	2.0500	2.380000	2.0100	2.1600	+5.109%	71,208	-34.722%
2025-06-24	2.0550	2.080000	2.0300	2.0550	+1.137%	1,153	-31.387%
2025-06-23	2.0000	2.045000	2.0000	2.0319	+1.090%	1,842	-30.607%
2025-06-20	2.0200	2.100000	2.0100	2.0100	-2.899%	712	-29.851%
2025-06-18	2.0300	2.300000	2.0300	2.0700	+0.730%	7,976	-31.884%
2025-06-17	2.0700	2.119900	2.0000	2.0550	-1.202%	22,871	-31.387%
2025-06-16	2.0500	2.080000	2.0500	2.0800	-2.544%	485	-32.212%
2025-06-13	2.0800	2.134300	2.0600	2.1343	+3.602%	844	-33.936%
2025-06-12	2.0700	2.070000	2.0600	2.0601	+0.005%	960	-31.557%
2025-06-11	2.1600	2.160000	2.0600	2.0600	+0.980%	1,045	-31.553%
2025-06-10	2.1200	2.120000	2.0400	2.0400	+0.990%	1,601	-30.882%
2025-06-09	2.0800	2.210000	2.0200	2.0200	-2.885%	4,906	-30.198%
2025-06-06	2.0300	2.080000	2.0300	2.0800	+0.483%	823	-32.212%
2025-06-05	2.0300	2.070000	2.0300	2.0700	-1.546%	1,093	-31.884%
2025-06-04	2.1100	2.110000	2.0000	2.1025	-0.355%	7,310	-32.937%
2025-06-03	2.0900	2.110000	2.0200	2.1100	-1.860%	1,726	-33.175%
2025-06-02	2.1350	2.250000	2.0444	2.1500	-4.444%	1,939	-34.419%
2025-05-30	2.2500	2.250000	2.0100	2.2500	-5.462%	19,289	-37.333%
2025-05-29	2.0700	2.380000	2.0534	2.3800	+11.737%	11,843	-40.756%
2025-05-28	2.0797	2.135000	2.0600	2.1300	-3.415%	1,333	-33.803%
2025-05-27	2.2200	2.220000	2.1300	2.2053	-4.944%	1,924	-36.063%
2025-05-23	2.2700	2.320000	2.2700	2.3200	+4.505%	334	-39.224%
2025-05-22	2.1700	2.260000	2.0700	2.2200	0.000%	2,716	-36.486%
2025-05-21	2.2900	2.290000	2.2000	2.2200	-3.057%	1,668	-36.486%
2025-05-20	2.0400	2.480000	2.0400	2.2900	+6.512%	24,390	-38.428%
2025-05-19	2.0200	2.200100	2.0200	2.1500	+0.939%	6,155	-34.419%
2025-05-16	2.3000	2.300000	2.1300	2.1300	-5.333%	584	-33.803%
2025-05-15	2.0900	2.250000	2.0900	2.2500	+7.656%	663	-37.333%
2025-05-14	2.3400	2.430000	2.0300	2.0900	-7.522%	30,364	-32.536%
2025-05-13	2.1600	2.420000	2.1600	2.2600	-1.310%	21,221	-37.611%
2025-05-12	2.0100	2.460000	2.0000	2.2900	+13.930%	56,396	-38.428%
2025-05-09	2.0288	2.140000	2.0100	2.0100	-1.951%	1,509	-29.851%
2025-05-08	2.0768	2.270000	2.0500	2.0500	-2.844%	7,055	-31.220%
2025-05-07	2.0750	2.137400	2.0414	2.1100	0.000%	2,585	-33.175%
2025-05-06	2.1900	2.227100	2.0500	2.1100	-1.860%	2,961	-33.175%
2025-05-05	2.2600	2.318400	2.1401	2.1500	-8.511%	6,694	-34.419%
2025-05-02	2.2396	2.350000	2.1867	2.3500	+7.306%	12,070	-40.000%
2025-05-01	2.2400	2.300000	2.1500	2.1900	+1.860%	24,136	-35.616%
2025-04-30	2.1400	2.420000	2.0200	2.1500	-2.050%	84,604	-34.419%
2025-04-29	1.9200	2.210000	1.8200	2.1950	+16.755%	114,238	-35.763%
2025-04-28	1.7300	2.040000	1.7090	1.8800	+6.215%	79,523	-25.000%
2025-04-25	1.5500	1.900000	1.5300	1.7700	+9.259%	82,419	-20.339%
2025-04-24	1.6800	1.680000	1.6001	1.6200	+3.846%	3,159	-12.963%
2025-04-23	1.5200	1.590000	1.5200	1.5600	+4.222%	945	-9.615%
2025-04-22	1.4800	1.590000	1.4800	1.4968	+1.354%	7,158	-5.799%
2025-04-21	1.6100	1.610000	1.4300	1.4768	-8.273%	12,965	-4.523%
2025-04-17	1.6000	1.665000	1.6000	1.6100	-6.936%	1,016	-12.422%
2025-04-16	1.7000	1.732200	1.6900	1.7300	+1.873%	3,311	-18.497%
2025-04-15	1.6800	1.710000	1.6159	1.6982	-0.690%	4,096	-16.971%
2025-04-14	1.6000	1.760000	1.5800	1.7100	+8.228%	155,661	-17.544%
2025-04-11	1.5300	1.590000	1.4600	1.5800	+3.268%	3,821	-10.759%
2025-04-10	1.6300	1.740000	1.5300	1.5300	-6.141%	55,183	-7.843%
2025-04-09	1.7700	1.770000	1.2800	1.6301	-7.904%	213,255	-13.502%
2025-04-08	1.8900	1.937400	1.7700	1.7700	-11.500%	7,678	-20.339%
2025-04-07	1.8100	2.000000	1.8100	2.0000	-1.235%	6,125	-29.500%
2025-04-04	2.1000	2.150000	1.8550	2.0250	-6.682%	46,432	-30.370%