Dark

WYY
WidePoint Corporation
stock NYSEAMERICAN

At Close

Sep 4, 2026 3:59:52 PM EDT

10.92USD-4.126%(-0.47)54,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.39)0

After-hours

Sep 4, 2026 4:10:30 PM EDT

10.92USD0.000%(0.00)1,827

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	11.0700	11.3950	10.8000	10.9200	-4.126%	54,892	0.000%
2026-09-03	10.5400	11.3900	10.5400	11.3900	+9.100%	145,773	-4.126%
2026-09-02	10.3200	10.9800	10.1601	10.4400	+2.053%	72,142	+4.598%
2026-09-01	10.0600	10.6500	9.8400	10.2300	+0.491%	99,982	+6.745%
2026-08-31	9.8800	10.2900	9.8800	10.1800	+1.902%	57,970	+7.269%
2026-08-28	10.1300	10.1500	9.7700	9.9900	-1.866%	61,201	+9.309%
2026-08-27	9.4600	10.2400	9.4600	10.1800	+7.725%	110,926	+7.269%
2026-08-26	9.4000	9.5300	9.2400	9.4500	-0.106%	88,674	+15.556%
2026-08-25	8.9800	9.4600	8.7500	9.4600	+4.530%	148,750	+15.433%
2026-08-24	9.0900	9.2100	8.6600	9.0500	-0.876%	99,350	+20.663%
2026-08-21	9.2000	9.3200	9.0500	9.1300	-0.436%	46,489	+19.606%
2026-08-20	9.2800	9.4750	8.8700	9.1700	-1.820%	72,463	+19.084%
2026-08-19	9.0200	9.7700	9.0200	9.3400	+2.750%	143,096	+16.916%
2026-08-18	9.0500	9.2250	8.7200	9.0900	+0.442%	197,636	+20.132%
2026-08-17	9.3900	9.6000	9.0500	9.0500	-4.233%	158,038	+20.663%
2026-08-14	9.6500	10.6300	9.1010	9.4500	-18.745%	492,373	+15.556%
2026-08-13	11.6800	11.6850	11.2259	11.6300	+1.218%	87,935	-6.105%
2026-08-12	11.2700	11.6430	11.1128	11.4900	+2.957%	78,514	-4.961%
2026-08-11	11.4300	11.7800	10.9371	11.1600	-0.357%	69,949	-2.151%
2026-08-10	11.4100	12.1451	11.1700	11.2000	-3.114%	128,901	-2.500%
2026-08-07	10.9600	11.6000	10.6000	11.5600	+7.836%	88,602	-5.536%
2026-08-06	10.4200	11.2100	10.2100	10.7200	+3.375%	271,646	+1.866%
2026-08-05	10.7200	11.2505	10.3200	10.3700	-2.903%	92,581	+5.304%
2026-08-04	10.4000	10.9900	10.4000	10.6800	+2.791%	78,514	+2.247%
2026-08-03	10.1300	10.8800	10.1300	10.3900	+2.163%	144,380	+5.101%
2026-07-31	9.7500	10.5000	9.7500	10.1700	+3.670%	107,820	+7.375%
2026-07-30	9.9600	10.2200	9.5300	9.8100	-0.406%	170,568	+11.315%
2026-07-29	10.1000	10.4213	9.7850	9.8500	-2.185%	272,434	+10.863%
2026-07-28	10.6700	10.7300	9.7500	10.0700	-5.888%	150,980	+8.441%
2026-07-27	10.7100	11.3500	10.4400	10.7000	+2.099%	159,392	+2.056%
2026-07-24	11.0700	11.1900	10.3800	10.4800	-5.755%	111,563	+4.198%
2026-07-23	11.1900	11.2900	10.7500	11.1200	-2.542%	117,825	-1.799%
2026-07-22	12.1600	12.1600	11.0000	11.4100	-5.936%	122,001	-4.294%
2026-07-21	11.6700	12.3400	11.5800	12.1300	+4.750%	118,484	-9.975%
2026-07-20	11.7200	11.9800	11.0300	11.5800	-0.686%	209,928	-5.699%
2026-07-17	12.0900	12.0900	11.2542	11.6600	-4.583%	233,157	-6.346%
2026-07-16	12.2500	12.3700	11.7720	12.2200	-0.570%	101,555	-10.638%
2026-07-15	12.9900	13.3800	11.8600	12.2900	-5.023%	222,634	-11.147%
2026-07-14	13.6400	14.1300	12.8700	12.9400	-4.643%	166,690	-15.611%
2026-07-13	13.0300	14.4800	12.7300	13.5700	+3.194%	340,454	-19.528%
2026-07-10	13.2100	13.5900	12.7300	13.1500	+0.305%	139,955	-16.958%
2026-07-09	12.7200	13.2800	12.5000	13.1100	+3.066%	162,014	-16.705%
2026-07-08	14.0500	14.4100	11.7118	12.7200	-10.106%	643,562	-14.151%
2026-07-07	15.2700	15.8428	14.1000	14.1500	-7.152%	224,679	-22.827%
2026-07-06	15.9500	16.7999	15.1000	15.2400	-4.271%	236,446	-28.346%
2026-07-02	17.2200	17.9100	15.6700	15.9200	-2.331%	297,392	-31.407%
2026-07-01	16.7800	17.0000	15.7700	16.3000	-6.857%	287,828	-33.006%
2026-06-30	16.3500	18.2155	16.3500	17.5000	+4.229%	269,696	-37.600%
2026-06-29	15.0000	17.2500	13.7600	16.7900	+0.419%	880,088	-34.961%
2026-06-26	18.8900	19.6300	15.8700	16.7200	-17.228%	1,161,641	-34.689%
2026-06-25	24.0000	24.3000	18.7700	20.2000	+14.642%	5,901,426	-45.941%
2026-06-24	15.2400	17.9999	14.7500	17.6200	+15.390%	859,320	-38.025%
2026-06-23	13.5600	15.6000	13.3300	15.2700	+11.379%	375,663	-28.487%
2026-06-22	13.6200	13.8899	12.8300	13.7100	+1.106%	237,740	-20.350%
2026-06-18	13.0000	13.6900	12.0300	13.5600	+3.670%	156,021	-19.469%
2026-06-17	12.7300	13.7500	12.6100	13.0800	+2.588%	153,685	-16.514%
2026-06-16	12.0000	13.3600	12.0000	12.7500	+7.504%	108,602	-14.353%
2026-06-15	12.1600	12.5951	11.7000	11.8600	-0.420%	62,748	-7.926%
2026-06-12	12.0100	13.0800	11.9000	11.9100	-2.934%	169,757	-8.312%
2026-06-11	11.7400	12.4900	11.7101	12.2700	+4.782%	66,498	-11.002%
2026-06-10	11.6000	12.4200	11.3950	11.7100	+0.515%	131,534	-6.746%
2026-06-09	11.2300	11.8500	11.0700	11.6500	+3.372%	135,978	-6.266%
2026-06-08	10.8700	11.4300	10.7137	11.2700	+2.735%	77,551	-3.106%
2026-06-05	11.2700	12.1100	10.4700	10.9700	-2.662%	246,520	-0.456%
2026-06-04	11.5600	12.2500	11.1500	11.2700	-2.845%	151,391	-3.106%
2026-06-03	11.5500	11.9974	11.2101	11.6000	+1.399%	125,702	-5.862%
2026-06-02	10.6100	12.1000	10.6100	11.4400	+2.878%	129,594	-4.545%
2026-06-01	11.2600	11.8900	10.3800	11.1200	-1.506%	238,284	-1.799%
2026-05-29	10.7200	11.4400	10.2700	11.2900	+3.768%	253,585	-3.277%
2026-05-28	10.4500	11.0000	10.2800	10.8800	+5.940%	202,379	+0.368%
2026-05-27	9.5000	10.7800	8.8100	10.2700	+8.562%	153,839	+6.329%
2026-05-26	10.9400	11.0000	9.2400	9.4600	-13.211%	258,226	+15.433%
2026-05-22	9.8800	11.1558	9.8000	10.9000	+11.224%	157,037	+0.183%
2026-05-21	10.0300	10.1500	9.6200	9.8000	-1.902%	71,369	+11.429%
2026-05-20	9.8200	10.1800	9.5100	9.9900	+0.402%	103,976	+9.309%
2026-05-19	9.7000	10.2299	9.4000	9.9500	+2.896%	89,032	+9.749%
2026-05-18	10.2800	10.3200	8.9900	9.6700	-6.117%	257,805	+12.927%
2026-05-15	10.0900	10.7700	9.4538	10.3000	+14.699%	444,411	+6.019%
2026-05-14	8.5200	9.4400	8.1200	8.9800	+8.981%	448,785	+21.604%
2026-05-13	8.3700	8.5550	8.0000	8.2400	-0.483%	57,635	+32.524%
2026-05-12	8.7500	8.9000	8.0000	8.2800	-7.175%	78,661	+31.884%
2026-05-11	8.1200	9.0000	8.1200	8.9200	+12.343%	79,261	+22.422%
2026-05-08	8.4400	8.4800	7.9100	7.9400	-8.102%	72,510	+37.531%
2026-05-07	8.0100	9.1358	8.0100	8.6400	+5.882%	58,623	+26.389%
2026-05-06	9.4600	9.4600	7.6900	8.1600	-15.000%	284,297	+33.824%
2026-05-05	10.0000	10.4900	8.9001	9.6000	+8.475%	595,496	+13.750%
2026-05-04	6.9200	9.3200	6.8883	8.8500	+29.009%	480,566	+23.390%
2026-05-01	6.2400	7.0300	6.2101	6.8600	+8.202%	73,222	+59.184%
2026-04-30	6.5000	6.6399	6.0500	6.3400	-0.938%	49,688	+72.240%
2026-04-29	6.1900	6.6400	6.0747	6.4000	+3.728%	50,062	+70.625%
2026-04-28	5.5500	6.4799	5.4800	6.1700	+13.211%	175,356	+76.985%
2026-04-27	4.8000	5.6500	4.8000	5.4500	+14.256%	89,237	+100.367%
2026-04-24	4.6800	4.7900	4.6000	4.7700	+0.210%	14,151	+128.931%
2026-04-23	4.6500	4.7600	4.6500	4.7600	+2.146%	39,980	+129.412%
2026-04-22	5.0000	5.1565	4.6500	4.6600	-6.613%	90,917	+134.335%
2026-04-21	5.1500	5.1500	4.8800	4.9900	-1.772%	30,580	+118.838%
2026-04-20	5.2200	5.2200	4.8915	5.0800	-3.238%	24,827	+114.961%
2026-04-17	5.0900	5.2500	5.0500	5.2500	+1.351%	13,146	+108.000%
2026-04-16	5.2000	5.2400	4.9501	5.1800	-0.576%	18,896	+110.811%
2026-04-15	5.0200	5.2100	4.9100	5.2100	+3.785%	27,705	+109.597%
2026-04-14	4.8700	5.0400	4.8200	5.0200	+4.366%	50,242	+117.530%
2026-04-13	4.7500	4.9100	4.7500	4.8100	+0.839%	61,160	+127.027%
2026-04-10	4.8900	4.8900	4.7500	4.7700	-0.418%	16,218	+128.931%
2026-04-09	5.0200	5.1100	4.7700	4.7900	-2.245%	25,213	+127.975%
2026-04-08	5.0500	5.0800	4.9000	4.9000	0.000%	11,728	+122.857%
2026-04-07	5.0300	5.1150	4.8250	4.9000	-2.584%	12,207	+122.857%
2026-04-06	4.7700	5.1000	4.7700	5.0300	+3.285%	9,162	+117.097%
2026-04-02	4.7800	5.0750	4.6001	4.8700	-2.209%	23,660	+124.230%
2026-04-01	4.8100	5.1350	4.6700	4.9800	-0.200%	28,419	+119.277%
2026-03-31	4.6600	4.9950	4.6100	4.9900	+7.312%	13,092	+118.838%
2026-03-30	4.6500	4.7900	4.5000	4.6500	+0.649%	49,307	+134.839%
2026-03-27	4.6900	4.7600	4.6200	4.6200	-3.145%	19,226	+136.364%
2026-03-26	5.0200	5.1550	4.6000	4.7700	-11.503%	76,732	+128.931%
2026-03-25	5.3600	5.6100	5.0000	5.3900	+2.667%	27,771	+102.597%
2026-03-24	5.7800	5.7900	5.2100	5.2500	-7.080%	56,163	+108.000%
2026-03-23	5.1000	5.7600	5.1000	5.6500	+10.784%	63,515	+93.274%
2026-03-20	4.5500	5.1250	4.5500	5.1000	+8.742%	54,503	+114.118%
2026-03-19	4.8200	4.8200	4.4400	4.6900	-0.846%	70,302	+132.836%
2026-03-18	5.0400	5.0836	4.7300	4.7300	-5.777%	7,144	+130.867%
2026-03-17	5.0100	5.2900	4.9000	5.0200	+0.803%	29,563	+117.530%
2026-03-16	4.5200	5.1999	4.5200	4.9800	+11.659%	26,468	+119.277%
2026-03-13	4.4300	4.6100	4.4300	4.4600	+0.677%	8,725	+144.843%
2026-03-12	4.3800	4.5000	4.3000	4.4300	+0.682%	20,864	+146.501%
2026-03-11	4.5100	4.5100	4.3300	4.4000	-0.452%	11,022	+148.182%
2026-03-10	4.4800	4.5600	4.3950	4.4200	-1.559%	15,215	+147.059%
2026-03-09	4.5600	4.5800	4.4400	4.4900	-3.024%	14,572	+143.207%
2026-03-06	4.6500	4.6500	4.5000	4.6300	-0.857%	13,066	+135.853%
2026-03-05	4.6500	4.7800	4.5401	4.6700	-1.477%	15,321	+133.833%
2026-03-04	4.6400	4.8300	4.6100	4.7400	+3.268%	31,241	+130.380%
2026-03-03	4.7300	4.7300	4.3200	4.5900	-4.574%	61,296	+137.908%
2026-03-02	4.6700	4.9900	4.6700	4.8100	-0.207%	12,289	+127.027%
2026-02-27	4.3000	4.9000	4.3000	4.8200	+10.550%	37,947	+126.556%
2026-02-26	4.3900	4.5550	4.3000	4.3600	-2.242%	18,724	+150.459%
2026-02-25	4.1100	4.6490	4.0100	4.4600	+12.626%	40,859	+144.843%
2026-02-24	4.2200	4.3600	3.9600	3.9600	-8.545%	61,277	+175.758%
2026-02-23	4.8900	4.8900	4.2000	4.3300	-11.452%	108,247	+152.194%
2026-02-20	4.7400	4.9799	4.6300	4.8900	+3.602%	31,404	+123.313%
2026-02-19	4.8800	5.0000	4.5400	4.7200	-3.476%	76,611	+131.356%
2026-02-18	4.9900	5.1300	4.8100	4.8900	-2.004%	61,054	+123.313%
2026-02-17	5.1000	5.2178	4.9500	4.9900	+1.217%	45,997	+118.838%
2026-02-13	4.8400	5.1650	4.8000	4.9300	+1.232%	67,423	+121.501%
2026-02-12	5.0900	5.1184	4.7500	4.8700	-1.616%	69,201	+124.230%
2026-02-11	5.6100	5.6500	4.9500	4.9500	-12.544%	73,476	+120.606%
2026-02-10	5.7800	5.8200	5.5500	5.6600	-1.736%	16,091	+92.933%
2026-02-09	5.7000	5.7900	5.6000	5.7600	+2.857%	23,129	+89.583%
2026-02-06	5.9500	5.9500	5.5000	5.6000	-5.882%	53,880	+95.000%
2026-02-05	5.8700	5.9500	5.5100	5.9500	+0.168%	23,396	+83.529%
2026-02-04	5.9600	5.9600	5.2700	5.9400	-0.336%	73,235	+83.838%
2026-02-03	6.4200	6.4900	5.9600	5.9600	-6.142%	15,221	+83.221%
2026-02-02	6.4600	6.6400	6.2810	6.3500	-3.642%	28,820	+71.969%
2026-01-30	6.9000	6.9000	6.5900	6.5900	-3.088%	12,609	+65.706%
2026-01-29	6.8500	7.0600	6.7100	6.8000	-1.449%	24,486	+60.588%
2026-01-28	6.9300	6.9900	6.8000	6.9000	-0.719%	14,221	+58.261%
2026-01-27	6.9200	7.0000	6.7100	6.9500	-0.714%	30,949	+57.122%
2026-01-26	6.9700	7.0700	6.8300	7.0000	+0.287%	29,607	+56.000%
2026-01-23	7.1600	7.2150	6.9700	6.9800	-3.724%	13,618	+56.447%
2026-01-22	7.4400	7.4900	7.0554	7.2500	-1.762%	46,313	+50.621%
2026-01-21	6.8800	7.4700	6.8800	7.3800	+4.830%	27,492	+47.967%
2026-01-20	7.0300	7.3500	6.8892	7.0400	-1.950%	42,368	+55.114%
2026-01-16	6.7900	7.2591	6.5600	7.1800	+4.971%	83,275	+52.089%
2026-01-15	6.7600	6.9200	6.7000	6.8400	+0.588%	21,877	+59.649%
2026-01-14	6.7900	7.0700	6.7001	6.8000	-1.306%	21,469	+60.588%
2026-01-13	6.9500	7.0600	6.7700	6.8900	0.000%	32,976	+58.491%
2026-01-12	6.6500	7.0400	6.5964	6.8900	+2.990%	55,018	+58.491%
2026-01-09	6.2700	6.9000	6.2700	6.6900	+6.359%	36,784	+63.229%
2026-01-08	5.9900	6.4799	5.9500	6.2900	+6.071%	35,010	+73.609%
2026-01-07	6.1700	6.2299	5.9101	5.9300	-3.105%	19,127	+84.148%
2026-01-06	5.5000	6.2400	5.5000	6.1200	+11.273%	67,456	+78.431%
2026-01-05	5.5400	5.6077	5.3600	5.5000	-2.309%	49,830	+98.545%
2026-01-02	5.3200	5.6500	5.2200	5.6300	+4.842%	26,314	+93.961%
2025-12-31	5.4900	5.4900	5.1301	5.3700	-2.541%	64,381	+103.352%
2025-12-30	5.5100	5.6700	5.4200	5.5100	-2.993%	43,740	+98.185%
2025-12-29	5.4100	5.7400	5.0000	5.6800	+6.968%	68,814	+92.254%
2025-12-26	5.5000	5.8000	4.9500	5.3100	-6.842%	97,962	+105.650%
2025-12-24	5.9900	6.0500	5.6600	5.7000	-4.682%	66,724	+91.579%
2025-12-23	5.9800	5.9900	5.8800	5.9800	0.000%	12,430	+82.609%
2025-12-22	6.0800	6.1003	5.8800	5.9800	-2.606%	25,997	+82.609%
2025-12-19	6.0900	6.1600	5.8100	6.1400	-0.325%	25,693	+77.850%
2025-12-18	6.3100	6.4399	5.7200	6.1600	-2.686%	42,864	+77.273%
2025-12-17	6.3400	6.3400	6.0500	6.3300	-1.094%	24,330	+72.512%
2025-12-16	6.3900	6.4000	6.1700	6.4000	0.000%	22,751	+70.625%
2025-12-15	6.3500	6.4800	6.1335	6.4000	+0.946%	28,179	+70.625%
2025-12-12	6.2600	6.4724	6.1201	6.3400	+0.795%	13,408	+72.240%
2025-12-11	6.2000	6.3755	6.0900	6.2900	+2.276%	17,217	+73.609%
2025-12-10	6.1900	6.4450	6.0124	6.1500	-1.125%	26,908	+77.561%
2025-12-09	6.0900	6.4500	6.0900	6.2200	-0.797%	35,775	+75.563%
2025-12-08	6.6800	6.6800	6.2600	6.2700	-6.278%	25,471	+74.163%
2025-12-05	6.5000	6.7000	6.2500	6.6900	0.000%	25,362	+63.229%
2025-12-04	6.6500	6.7450	6.5200	6.6900	-1.906%	14,126	+63.229%
2025-12-03	6.9900	6.9900	6.6500	6.8200	-0.872%	16,165	+60.117%
2025-12-02	6.9800	7.1200	6.8400	6.8800	-1.574%	26,713	+58.721%
2025-12-01	6.8700	7.0000	6.7000	6.9900	+1.747%	49,974	+56.223%
2025-11-28	6.6400	6.8700	6.5662	6.8700	+5.855%	12,693	+58.952%
2025-11-26	6.6800	6.8500	6.4900	6.4900	-2.553%	31,152	+68.259%
2025-11-25	6.5000	6.6700	6.3364	6.6600	+2.619%	113,363	+63.964%
2025-11-24	6.2100	6.4900	6.2100	6.4900	+3.016%	34,156	+68.259%
2025-11-21	6.2300	6.4400	6.1400	6.3000	+1.613%	19,076	+73.333%
2025-11-20	6.4000	6.4110	6.2000	6.2000	-1.116%	27,659	+76.129%
2025-11-19	6.1900	6.5000	6.1400	6.2700	+1.621%	16,864	+74.163%
2025-11-18	6.4500	6.4701	6.1401	6.1700	-8.321%	69,655	+76.985%
2025-11-17	6.2000	6.7800	6.0700	6.7300	+8.548%	61,723	+62.259%
2025-11-14	6.0000	6.3800	5.7400	6.2000	-1.743%	40,045	+76.129%
2025-11-13	6.7500	6.8054	6.0800	6.3100	-7.613%	50,098	+73.059%
2025-11-12	6.9100	7.0825	6.7047	6.8300	+0.886%	33,728	+59.883%
2025-11-11	6.4400	7.0284	6.3600	6.7700	+3.044%	32,192	+61.300%
2025-11-10	6.8800	7.0200	6.4400	6.5700	-3.807%	73,252	+66.210%
2025-11-07	6.7800	6.9000	6.4700	6.8300	+0.441%	46,638	+59.883%
2025-11-06	7.0200	7.0200	6.7471	6.8000	-5.160%	51,195	+60.588%
2025-11-05	6.9400	7.1900	6.4401	7.1700	+4.519%	43,084	+52.301%
2025-11-04	6.4400	7.1400	6.3300	6.8600	+1.932%	101,757	+59.184%
2025-11-03	6.7500	6.9500	6.5600	6.7300	+1.203%	73,112	+62.259%
2025-10-31	6.5300	6.7500	6.2000	6.6500	+3.101%	49,502	+64.211%
2025-10-30	6.5600	6.6373	6.3000	6.4500	-2.421%	56,750	+69.302%
2025-10-29	7.3600	7.3600	6.6100	6.6100	-9.946%	72,231	+65.204%
2025-10-28	7.4500	7.5500	6.9100	7.3400	+0.686%	175,023	+48.774%
2025-10-27	6.7500	7.4500	6.7500	7.2900	+9.955%	119,444	+49.794%
2025-10-24	6.3700	6.6695	6.3600	6.6300	+4.409%	63,751	+64.706%
2025-10-23	6.3100	6.7400	6.2500	6.3500	+0.237%	131,088	+71.969%
2025-10-22	6.3000	6.3800	6.1355	6.3350	-0.393%	56,027	+72.376%
2025-10-21	5.7000	6.4300	5.7000	6.3600	+11.972%	163,142	+71.698%
2025-10-20	5.4900	5.6900	5.3100	5.6800	+4.604%	84,638	+92.254%
2025-10-17	5.4500	5.5000	5.2500	5.4300	-0.367%	30,399	+101.105%
2025-10-16	5.7000	5.7100	5.4200	5.4500	-3.540%	60,827	+100.367%
2025-10-15	5.7500	5.8609	5.5600	5.6500	-0.877%	47,337	+93.274%
2025-10-14	5.5400	5.7750	5.5400	5.7000	+1.243%	24,220	+91.579%
2025-10-13	5.6200	5.7200	5.3700	5.6300	+2.178%	38,734	+93.961%
2025-10-10	5.8600	5.9008	5.4201	5.5100	-4.836%	38,642	+98.185%
2025-10-09	5.6900	5.8839	5.6100	5.7900	+1.579%	49,890	+88.601%
2025-10-08	5.5500	5.7050	5.5001	5.7000	+2.703%	38,932	+91.579%
2025-10-07	5.3800	5.5500	5.2000	5.5500	+4.520%	57,068	+96.757%
2025-10-06	5.1400	5.3950	5.1200	5.3100	+3.914%	35,906	+105.650%
2025-10-03	5.1200	5.2200	5.0700	5.1100	+0.988%	52,473	+113.699%
2025-10-02	5.1500	5.2084	4.9975	5.0600	+0.397%	40,409	+115.810%
2025-10-01	5.0700	5.3900	5.0000	5.0400	+1.921%	104,501	+116.667%
2025-09-30	5.0200	5.1158	4.8200	4.9450	-1.100%	22,539	+120.829%
2025-09-29	4.9900	5.1950	4.8200	5.0000	0.000%	82,356	+118.400%
2025-09-26	5.2900	5.3400	5.0000	5.0000	-4.031%	52,984	+118.400%
2025-09-25	4.9500	5.3499	4.9300	5.2100	+3.785%	25,026	+109.597%
2025-09-24	5.1500	5.3290	4.9750	5.0200	-3.462%	21,766	+117.530%
2025-09-23	5.3300	5.4500	5.1300	5.2000	-2.985%	42,674	+110.000%
2025-09-22	5.3100	5.4482	5.0000	5.3600	-2.545%	88,856	+103.731%
2025-09-19	5.4450	5.5600	5.3022	5.5000	-0.901%	92,759	+98.545%
2025-09-18	5.5100	5.6500	5.3600	5.5500	+2.022%	36,872	+96.757%
2025-09-17	5.3900	5.6500	5.3900	5.4400	0.000%	29,973	+100.735%
2025-09-16	5.3700	5.5400	5.3200	5.4400	-0.911%	56,113	+100.735%
2025-09-15	5.7500	5.7500	5.2600	5.4900	-2.832%	87,975	+98.907%
2025-09-12	5.6800	5.7500	5.4488	5.6500	-0.177%	53,952	+93.274%
2025-09-11	5.3900	5.7000	5.2900	5.6600	+6.391%	83,297	+92.933%
2025-09-10	5.2900	5.3900	5.2200	5.3200	+0.377%	41,471	+105.263%
2025-09-09	5.2700	5.4000	5.2050	5.3000	+0.760%	62,701	+106.038%
2025-09-08	5.0300	5.3500	4.9300	5.2600	+4.573%	90,668	+107.605%
2025-09-05	5.0300	5.0300	4.8800	5.0300	+0.802%	56,090	+117.097%
2025-09-04	4.8700	5.0200	4.7611	4.9900	+3.527%	71,333	+118.838%
2025-09-03	4.9100	4.9300	4.7300	4.8200	-2.231%	48,031	+126.556%
2025-09-02	4.7800	5.0000	4.7200	4.9300	+0.818%	85,028	+121.501%
2025-08-29	5.0200	5.0700	4.6500	4.8900	-2.200%	88,987	+123.313%
2025-08-28	4.7900	5.0300	4.7450	5.0000	+6.610%	106,715	+118.400%
2025-08-27	4.4400	4.8200	4.3500	4.6900	+5.869%	68,966	+132.836%
2025-08-26	4.3000	4.6179	4.2697	4.4300	+3.023%	75,294	+146.501%
2025-08-25	4.2300	4.4500	4.1700	4.3000	+1.655%	62,089	+153.953%
2025-08-22	3.8300	4.3100	3.7600	4.2300	+12.500%	211,918	+158.156%
2025-08-21	3.8900	3.9900	3.7500	3.7600	-4.810%	42,787	+190.426%
2025-08-20	4.0100	4.1720	3.8501	3.9500	-3.423%	147,075	+176.456%
2025-08-19	3.9100	4.2500	3.8700	4.0900	+4.872%	190,536	+166.993%
2025-08-18	3.5400	4.0515	3.5200	3.9000	+8.635%	212,349	+180.000%
2025-08-15	3.2500	3.6300	3.2500	3.5900	+4.360%	136,498	+204.178%
2025-08-14	3.7000	3.8700	3.3000	3.4400	-8.753%	271,623	+217.442%
2025-08-13	3.4300	3.8500	3.3800	3.7700	+11.209%	154,900	+189.655%
2025-08-12	3.3700	3.5250	3.2400	3.3900	+1.497%	34,206	+222.124%
2025-08-11	3.2800	3.5200	3.2600	3.3400	+0.906%	106,713	+226.946%
2025-08-08	3.4000	3.4400	3.2400	3.3100	-3.779%	56,903	+229.909%
2025-08-07	3.4600	3.6700	3.3000	3.4400	+1.475%	130,018	+217.442%
2025-08-06	3.2200	3.5000	3.1700	3.3900	+5.280%	156,860	+222.124%
2025-08-05	3.1600	3.2200	3.0300	3.2200	+0.940%	51,271	+239.130%
2025-08-04	3.0600	3.2300	3.0201	3.1900	+5.629%	44,100	+242.320%
2025-08-01	2.9700	3.0415	2.8500	3.0200	+0.332%	44,828	+261.589%
2025-07-31	3.0100	3.1148	2.9700	3.0100	+1.689%	53,268	+262.791%
2025-07-30	2.8800	3.0000	2.8000	2.9600	+4.965%	83,925	+268.919%
2025-07-29	3.1500	3.1500	2.8100	2.8200	-9.615%	100,944	+287.234%
2025-07-28	3.0700	3.2290	3.0700	3.1200	+2.295%	77,717	+250.000%
2025-07-25	3.0600	3.2000	3.0400	3.0500	-0.651%	57,329	+258.033%
2025-07-24	3.1900	3.2217	2.9900	3.0700	-3.459%	97,392	+255.700%
2025-07-23	3.1400	3.2403	3.1100	3.1800	+2.251%	74,278	+243.396%
2025-07-22	3.1400	3.1599	2.9900	3.1100	0.000%	65,250	+251.125%
2025-07-21	3.1300	3.2685	3.0900	3.1100	-2.201%	46,448	+251.125%
2025-07-18	3.2400	3.3774	3.1100	3.1800	-1.242%	36,062	+243.396%
2025-07-17	3.2000	3.3700	3.2000	3.2200	+1.258%	55,474	+239.130%
2025-07-16	3.0900	3.2200	3.0500	3.1800	+3.583%	38,074	+243.396%
2025-07-15	3.1700	3.2037	3.0550	3.0700	-1.603%	41,515	+255.700%
2025-07-14	3.1200	3.2450	3.0600	3.1200	+1.629%	62,617	+250.000%
2025-07-11	3.1600	3.2508	3.0700	3.0700	-4.063%	59,208	+255.700%
2025-07-10	3.1781	3.2400	3.1500	3.2000	-0.312%	42,065	+241.250%
2025-07-09	3.1500	3.2400	3.0600	3.2100	+0.627%	48,757	+240.187%
2025-07-08	3.2600	3.3367	3.1600	3.1900	-2.147%	61,677	+242.320%
2025-07-07	3.3600	3.3704	3.2600	3.2600	-4.399%	53,903	+234.969%
2025-07-03	3.3900	3.4600	3.3100	3.4100	-0.292%	55,633	+220.235%
2025-07-02	3.4100	3.4300	3.3300	3.4200	+1.484%	42,524	+219.298%
2025-07-01	3.3900	3.4800	3.2100	3.3700	-1.462%	154,921	+224.036%
2025-06-30	3.4000	3.5000	3.2900	3.4200	-0.581%	75,202	+219.298%
2025-06-27	3.3200	3.4700	3.3094	3.4400	+2.994%	60,898	+217.442%
2025-06-26	3.4400	3.5700	3.3000	3.3400	-2.624%	104,000	+226.946%
2025-06-25	3.3800	3.5000	3.3401	3.4300	+2.083%	119,851	+218.367%
2025-06-24	3.2100	3.4100	3.1700	3.3600	+6.667%	67,180	+225.000%
2025-06-23	3.0500	3.3000	3.0500	3.1500	+2.941%	114,538	+246.667%
2025-06-20	3.0800	3.1650	3.0507	3.0600	+0.328%	53,294	+256.863%
2025-06-18	3.1000	3.1733	3.0100	3.0500	+0.660%	37,962	+258.033%
2025-06-17	3.1700	3.3600	3.0300	3.0300	-5.016%	63,675	+260.396%
2025-06-16	3.0900	3.4100	3.0900	3.1900	+5.629%	160,851	+242.320%
2025-06-13	3.2600	3.3000	3.0100	3.0200	-8.485%	88,287	+261.589%
2025-06-12	3.3300	3.4000	3.2500	3.3000	-0.302%	52,561	+230.909%
2025-06-11	3.3700	3.4800	3.3100	3.3100	-1.194%	53,068	+229.909%
2025-06-10	3.5300	3.5600	3.3401	3.3500	-2.047%	68,647	+225.970%
2025-06-09	3.5400	3.6000	3.4200	3.4200	-2.564%	78,589	+219.298%
2025-06-06	3.4900	3.5900	3.3200	3.5100	+2.933%	117,529	+211.111%
2025-06-05	3.5700	3.6250	3.3850	3.4100	-3.125%	66,069	+220.235%
2025-06-04	3.7100	3.7600	3.5100	3.5200	-3.030%	85,225	+210.227%
2025-06-03	3.9200	3.9400	3.5600	3.6300	-4.474%	164,083	+200.826%
2025-06-02	3.1500	3.8800	3.1200	3.8000	+26.246%	689,136	+187.368%
2025-05-30	3.0500	3.0790	2.8410	3.0100	-1.954%	116,421	+262.791%
2025-05-29	3.2200	3.2350	2.9900	3.0700	-3.459%	67,283	+255.700%
2025-05-28	3.0200	3.2700	3.0200	3.1800	+4.605%	82,023	+243.396%
2025-05-27	3.0200	3.1499	2.9000	3.0400	+0.662%	174,917	+259.211%
2025-05-23	3.1000	3.3494	3.0125	3.0200	-5.625%	131,569	+261.589%
2025-05-22	3.1500	3.2400	2.9600	3.2000	+1.587%	177,560	+241.250%
2025-05-21	3.3000	3.5000	3.0900	3.1500	-4.545%	233,862	+246.667%
2025-05-20	3.5800	3.6100	3.3000	3.3000	-8.587%	199,391	+230.909%
2025-05-19	4.0800	4.0800	3.1800	3.6100	-14.455%	424,626	+202.493%
2025-05-16	3.8100	4.5200	3.5000	4.2200	-20.377%	452,378	+158.768%
2025-05-15	6.0100	6.0100	5.2200	5.3000	-11.667%	255,495	+106.038%
2025-05-14	5.9200	6.1758	5.6101	6.0000	+2.389%	252,496	+82.000%
2025-05-13	5.8700	6.0500	5.6201	5.8600	+0.342%	282,608	+86.348%
2025-05-12	5.7600	5.9800	5.2000	5.8400	+6.764%	480,712	+86.986%
2025-05-09	5.0500	5.5000	5.0500	5.4700	+8.964%	222,851	+99.634%
2025-05-08	5.1200	5.2200	4.7800	5.0200	+0.200%	66,351	+117.530%
2025-05-07	5.1500	5.2400	4.8601	5.0100	+0.401%	139,999	+117.964%
2025-05-06	5.0900	5.1300	4.1701	4.9900	-1.965%	115,515	+118.838%
2025-05-05	4.7400	5.4000	4.7314	5.0900	+10.652%	229,330	+114.538%
2025-05-02	4.4000	4.6000	4.2280	4.6000	+6.977%	111,794	+137.391%
2025-05-01	4.4500	4.4500	4.0500	4.3000	+0.703%	115,135	+153.953%
2025-04-30	4.0600	4.3800	3.9400	4.2700	+1.909%	102,292	+155.738%
2025-04-29	3.5700	4.1900	3.5700	4.1900	+21.449%	172,905	+160.621%
2025-04-28	3.3400	3.6300	3.2800	3.4500	+2.985%	80,812	+216.522%
2025-04-25	3.2900	3.3500	2.9600	3.3500	+3.077%	18,678	+225.970%
2025-04-24	3.1600	3.4000	3.0442	3.2500	+1.562%	37,588	+236.000%
2025-04-23	3.1700	3.3500	2.9900	3.2000	+7.744%	25,053	+241.250%
2025-04-22	2.8200	3.1700	2.8200	2.9700	+4.947%	34,229	+267.677%
2025-04-21	3.0100	3.0100	2.7050	2.8300	-1.394%	25,484	+285.866%
2025-04-17	2.7000	3.0067	2.6200	2.8700	+9.125%	67,649	+280.488%
2025-04-16	2.9500	2.9500	2.6000	2.6300	-8.042%	51,295	+315.209%
2025-04-15	2.8300	3.2500	2.5001	2.8600	+1.779%	51,552	+281.818%
2025-04-14	2.8900	3.1700	2.7300	2.8100	-0.425%	13,137	+288.612%
2025-04-11	2.7100	2.8628	2.4000	2.8220	+2.246%	32,378	+286.960%
2025-04-10	2.6500	3.3300	2.5900	2.7600	+1.099%	68,749	+295.652%
2025-04-09	2.7010	3.5100	2.4500	2.7300	-3.873%	155,033	+300.000%
2025-04-08	2.9200	2.9500	2.1857	2.8400	-0.351%	56,175	+284.507%
2025-04-07	2.6900	2.9637	2.6900	2.8500	-2.397%	30,462	+283.158%
2025-04-04	3.0000	3.1100	2.7802	2.9200	-6.709%	38,802	+273.973%
2025-04-03	3.0700	3.3200	3.0400	3.1300	-3.692%	24,393	+248.882%
2025-04-02	3.1100	3.2880	3.1100	3.2500	+0.619%	12,121	+236.000%
2025-04-01	3.2840	3.3000	3.2300	3.2300	-3.003%	5,285	+238.080%
2025-03-31	3.3600	3.3600	3.1988	3.3300	-3.198%	8,719	+227.928%
2025-03-28	3.4200	3.5199	3.3493	3.4400	-2.550%	17,741	+217.442%
2025-03-27	3.6500	3.6500	3.4700	3.5300	-1.944%	7,698	+209.348%
2025-03-26	3.6900	3.7500	3.5001	3.6000	-2.439%	6,790	+203.333%
2025-03-25	3.6100	3.9790	3.6100	3.6900	+0.272%	16,252	+195.935%
2025-03-24	3.5700	3.7300	3.5700	3.6800	+1.377%	5,549	+196.739%
2025-03-21	3.4900	3.6300	3.4900	3.6300	+1.966%	8,664	+200.826%
2025-03-20	3.6100	3.6900	3.5600	3.5600	0.000%	10,117	+206.742%
2025-03-19	3.6100	3.6884	3.5118	3.5600	-3.261%	10,685	+206.742%
2025-03-18	3.5500	3.7000	3.4700	3.6800	+3.081%	8,639	+196.739%