Dark

UONEK
Urban One, Inc. Class D Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.7889USD+27.242%(+0.1689)17,706

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 14, 2025 8:00:30 AM EDT

0.5471USD-11.758%(-0.0729)0

After-hours

May 12, 2025 4:47:30 PM EDT

0.5000USD+5.708%(+0.0270)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.6300	0.860000	0.5426	0.6700	+8.065%	17,706	0.000%
2025-05-15	0.5710	0.637900	0.5100	0.6200	+6.768%	27,958	+8.065%
2025-05-14	0.5096	0.611000	0.5096	0.5807	+11.437%	21,216	+15.378%
2025-05-13	0.4600	0.557000	0.4577	0.5211	+10.169%	167,471	+28.574%
2025-05-12	0.4820	0.489500	0.4700	0.4730	+0.042%	95,993	+41.649%
2025-05-09	0.4709	0.477100	0.4601	0.4728	+0.382%	39,651	+41.709%
2025-05-08	0.4650	0.480000	0.4634	0.4710	+0.191%	37,142	+42.251%
2025-05-07	0.4624	0.490000	0.4624	0.4701	+6.841%	54,933	+42.523%
2025-05-06	0.4520	0.466800	0.4400	0.4400	-4.348%	70,077	+52.273%
2025-05-05	0.4600	0.484900	0.4565	0.4600	-5.155%	25,699	+45.652%
2025-05-02	0.4617	0.494300	0.4565	0.4850	+5.435%	27,941	+38.144%
2025-05-01	0.4810	0.486500	0.4510	0.4600	-10.156%	58,135	+45.652%
2025-04-30	0.4910	0.512000	0.4714	0.5120	+3.434%	66,039	+30.859%
2025-04-29	0.5000	0.506200	0.4910	0.4950	-1.020%	42,134	+35.354%
2025-04-28	0.5200	0.527500	0.4910	0.5001	-2.477%	84,745	+33.973%
2025-04-25	0.5049	0.529500	0.5049	0.5128	-1.385%	16,559	+30.655%
2025-04-24	0.5075	0.534200	0.5010	0.5200	0.000%	22,701	+28.846%
2025-04-23	0.5014	0.523600	0.4906	0.5200	+1.801%	9,398	+28.846%
2025-04-22	0.5004	0.523600	0.4905	0.5108	+4.139%	10,922	+31.167%
2025-04-21	0.5280	0.528000	0.4904	0.4905	-8.489%	15,095	+36.595%
2025-04-17	0.5090	0.536000	0.5001	0.5360	+7.200%	25,368	+25.000%
2025-04-16	0.5050	0.512000	0.4904	0.5000	-1.088%	27,830	+34.000%
2025-04-15	0.5037	0.522050	0.5037	0.5055	-0.492%	48,049	+32.542%
2025-04-14	0.5304	0.546999	0.5036	0.5080	-5.926%	63,429	+31.890%
2025-04-11	0.5270	0.554999	0.5270	0.5400	+3.846%	21,817	+24.074%
2025-04-10	0.5748	0.594000	0.5150	0.5200	-10.345%	30,979	+28.846%
2025-04-09	0.5581	0.595699	0.5581	0.5800	+3.203%	22,353	+15.517%
2025-04-08	0.6170	0.646999	0.5560	0.5620	-7.414%	27,877	+19.217%
2025-04-07	0.6030	0.659999	0.6030	0.6070	-2.113%	8,803	+10.379%
2025-04-04	0.6375	0.666999	0.6030	0.6201	-8.809%	18,068	+8.047%
2025-04-03	0.6800	0.695000	0.6355	0.6800	-4.225%	26,063	-1.471%
2025-04-02	0.7112	0.729900	0.7020	0.7100	-2.069%	52,635	-5.634%
2025-04-01	0.7024	0.729900	0.7024	0.7250	+0.694%	3,038	-7.586%
2025-03-31	0.7200	0.747200	0.7000	0.7200	-2.174%	39,466	-6.944%
2025-03-28	0.7300	0.742500	0.7000	0.7360	+0.822%	6,850	-8.967%
2025-03-27	0.6939	0.730000	0.6693	0.7300	+4.018%	24,754	-8.219%
2025-03-26	0.6880	0.716200	0.6500	0.7018	-1.709%	86,843	-4.531%
2025-03-25	0.6880	0.714000	0.6685	0.7140	+1.536%	19,766	-6.162%
2025-03-24	0.6730	0.705800	0.6675	0.7032	+1.898%	4,973	-4.721%
2025-03-21	0.6690	0.697950	0.6690	0.6901	-0.130%	7,555	-2.913%
2025-03-20	0.6630	0.691000	0.6420	0.6910	+1.767%	9,159	-3.039%
2025-03-19	0.6600	0.680000	0.6555	0.6790	+3.664%	32,884	-1.325%
2025-03-18	0.6400	0.670000	0.6400	0.6550	+0.769%	4,611	+2.290%
2025-03-17	0.6450	0.665000	0.6345	0.6500	+4.839%	19,953	+3.077%
2025-03-14	0.6300	0.646264	0.6166	0.6200	-0.958%	3,296	+8.065%
2025-03-13	0.6370	0.652400	0.6026	0.6260	-1.727%	42,806	+7.029%
2025-03-12	0.6130	0.639999	0.6100	0.6370	+1.920%	52,258	+5.181%
2025-03-11	0.6265	0.642499	0.6030	0.6250	-0.794%	59,676	+7.200%
2025-03-10	0.6450	0.669899	0.6125	0.6300	-4.545%	32,486	+6.349%
2025-03-07	0.6600	0.672400	0.6225	0.6600	+1.227%	196,870	+1.515%
2025-03-06	0.6600	0.675000	0.6200	0.6520	-0.458%	43,151	+2.761%
2025-03-05	0.6900	0.690000	0.6450	0.6550	-5.072%	122,637	+2.290%
2025-03-04	0.7255	0.764900	0.6791	0.6900	-4.893%	21,969	-2.899%
2025-03-03	0.7600	0.776600	0.7255	0.7255	-4.161%	18,838	-7.650%
2025-02-28	0.7600	0.760000	0.7473	0.7570	-2.824%	3,924	-11.493%
2025-02-27	0.7473	0.779000	0.7473	0.7790	+1.169%	1,056	-13.992%
2025-02-26	0.7600	0.780000	0.7300	0.7700	+5.134%	6,591	-12.987%
2025-02-25	0.7622	0.762200	0.7237	0.7324	-4.883%	30,169	-8.520%
2025-02-24	0.7800	0.828000	0.7700	0.7700	-1.911%	17,156	-12.987%
2025-02-21	0.7810	0.827900	0.7801	0.7850	-0.633%	2,964	-14.650%
2025-02-20	0.7800	0.800900	0.7800	0.7900	-1.361%	1,008	-15.190%
2025-02-19	0.7793	0.833200	0.7793	0.8009	+0.112%	32,944	-16.344%
2025-02-18	0.8050	0.820000	0.7685	0.8000	-0.621%	9,677	-16.250%
2025-02-14	0.7973	0.812499	0.7671	0.8050	+1.004%	21,419	-16.770%
2025-02-13	0.7442	0.797000	0.7410	0.7970	+6.267%	18,194	-15.935%
2025-02-12	0.7300	0.785000	0.7300	0.7500	+2.319%	24,216	-10.667%
2025-02-11	0.7500	0.770900	0.7220	0.7330	-0.959%	18,513	-8.595%
2025-02-10	0.7850	0.785000	0.7400	0.7401	-5.708%	29,682	-9.472%
2025-02-07	0.7800	0.792800	0.7388	0.7849	+4.653%	17,976	-14.639%
2025-02-06	0.8155	0.815500	0.7490	0.7500	-8.032%	32,397	-10.667%
2025-02-05	0.7610	0.825944	0.7610	0.8155	+2.954%	10,269	-17.842%
2025-02-04	0.7700	0.828000	0.7700	0.7921	+0.253%	6,147	-15.415%
2025-02-03	0.8610	0.899799	0.7165	0.7901	-14.120%	237,666	-15.201%
2025-01-31	0.8800	0.920000	0.8600	0.9200	+4.545%	43,727	-27.174%
2025-01-30	0.8852	0.913400	0.8800	0.8800	-3.297%	14,846	-23.864%
2025-01-29	0.8900	0.910000	0.8869	0.9100	+2.247%	2,964	-26.374%
2025-01-28	0.9500	0.950000	0.8900	0.8900	-4.301%	2,261	-24.719%
2025-01-27	0.9100	0.950000	0.8900	0.9300	+1.087%	8,236	-27.957%
2025-01-24	0.9100	0.934000	0.9100	0.9200	-1.075%	23,485	-27.174%
2025-01-23	0.9200	0.930000	0.9100	0.9300	+3.333%	16,191	-27.957%
2025-01-22	0.9141	0.919900	0.8850	0.9000	-1.099%	29,852	-25.556%
2025-01-21	0.9300	0.930000	0.9100	0.9100	-1.622%	33,551	-26.374%
2025-01-17	0.8500	0.929900	0.8100	0.9250	+8.696%	56,314	-27.568%
2025-01-16	0.8800	0.920000	0.8500	0.8510	-6.484%	48,376	-21.269%
2025-01-15	0.9599	0.959900	0.8800	0.9100	+1.111%	31,787	-26.374%
2025-01-14	0.9100	0.959999	0.8847	0.9000	-1.316%	16,292	-25.556%
2025-01-13	0.9625	0.962500	0.8800	0.9120	-6.557%	30,979	-26.535%
2025-01-10	0.9600	0.977900	0.9522	0.9760	-0.408%	4,173	-31.352%
2025-01-08	0.9600	0.985000	0.9561	0.9800	+2.083%	7,174	-31.633%
2025-01-07	0.9600	1.010000	0.9600	0.9600	0.000%	22,367	-30.208%
2025-01-06	0.9800	1.009900	0.9500	0.9600	-2.041%	19,133	-30.208%
2025-01-03	0.9900	1.011200	0.9400	0.9800	+1.031%	24,495	-31.633%
2025-01-02	0.9800	1.030000	0.9600	0.9700	-2.513%	22,549	-30.928%
2024-12-31	0.9700	1.010000	0.9500	0.9950	+2.051%	35,738	-32.663%
2024-12-30	0.9901	1.000000	0.9500	0.9750	-1.515%	11,473	-31.282%
2024-12-27	0.9800	1.020000	0.9700	0.9900	-0.503%	26,465	-32.323%
2024-12-26	0.9830	1.040000	0.9700	0.9950	+1.531%	17,105	-32.663%
2024-12-24	0.9900	1.024700	0.9701	0.9800	-1.010%	2,025	-31.633%
2024-12-23	1.0100	1.050000	0.9733	0.9900	-3.883%	33,061	-32.323%
2024-12-20	0.9700	1.030000	0.9700	1.0300	+4.040%	65,047	-34.951%
2024-12-19	0.9700	1.014500	0.9700	0.9900	-1.000%	18,986	-32.323%
2024-12-18	0.9900	1.040000	0.9700	1.0000	-0.990%	92,957	-33.000%
2024-12-17	1.0100	1.040000	0.9801	1.0100	+2.020%	36,965	-33.663%
2024-12-16	0.9900	1.010000	0.9800	0.9900	-1.980%	35,386	-32.323%
2024-12-13	1.0100	1.030000	1.0000	1.0100	-1.942%	21,268	-33.663%
2024-12-12	1.0500	1.093900	1.0100	1.0300	-3.738%	60,112	-34.951%
2024-12-11	1.1000	1.150000	1.0600	1.0700	-3.604%	67,592	-37.383%
2024-12-10	1.1984	1.198400	1.1050	1.1100	-2.632%	22,713	-39.640%
2024-12-09	1.1100	1.180000	1.0900	1.1400	+3.636%	30,417	-41.228%
2024-12-06	1.0300	1.100000	1.0200	1.1000	+4.762%	41,887	-39.091%
2024-12-05	1.0300	1.070000	1.0200	1.0500	+0.962%	19,147	-36.190%
2024-12-04	0.9900	1.090000	0.9900	1.0400	-0.952%	31,350	-35.577%
2024-12-03	1.1000	1.115000	1.0400	1.0500	-3.670%	28,063	-36.190%
2024-12-02	0.9900	1.133100	0.9900	1.0900	+6.863%	23,086	-38.532%
2024-11-29	1.0200	1.070000	0.9750	1.0200	+4.071%	24,749	-34.314%
2024-11-27	0.9500	1.030000	0.9500	0.9801	+2.094%	42,389	-31.640%
2024-11-26	0.9800	1.000000	0.9500	0.9600	-1.031%	8,221	-30.208%
2024-11-25	0.9700	0.998900	0.9300	0.9700	0.000%	28,242	-30.928%
2024-11-22	0.9700	1.010000	0.9500	0.9700	-3.960%	24,478	-30.928%
2024-11-21	0.9212	1.010000	0.9212	1.0100	+4.167%	10,761	-33.663%
2024-11-20	0.9800	0.995999	0.9450	0.9696	+0.790%	9,189	-30.899%
2024-11-19	0.9700	1.010000	0.9405	0.9620	+1.050%	14,191	-30.353%
2024-11-18	0.9900	1.010000	0.9520	0.9520	-4.800%	25,275	-29.622%
2024-11-15	1.0600	1.060000	1.0000	1.0000	-4.762%	134,036	-33.000%
2024-11-14	1.0700	1.100000	1.0200	1.0500	-2.778%	116,617	-36.190%
2024-11-13	1.1600	1.170000	1.0800	1.0800	-9.244%	20,581	-37.963%
2024-11-12	1.0500	1.220000	1.0500	1.1900	+6.250%	46,231	-43.697%
2024-11-11	1.0700	1.165000	1.0700	1.1200	+2.752%	23,690	-40.179%
2024-11-08	1.1600	1.160000	1.0400	1.0900	0.000%	79,529	-38.532%
2024-11-07	1.1000	1.125000	1.0900	1.0900	-3.540%	22,449	-38.532%
2024-11-06	1.1700	1.193600	1.1300	1.1300	-0.877%	17,291	-40.708%
2024-11-05	1.1600	1.190000	1.1000	1.1400	-2.564%	52,416	-41.228%
2024-11-04	1.1000	1.198253	1.1000	1.1700	+8.333%	28,680	-42.735%
2024-11-01	1.0600	1.115000	1.0600	1.0800	+0.935%	23,036	-37.963%
2024-10-31	1.0900	1.109700	1.0500	1.0700	-0.926%	17,412	-37.383%
2024-10-30	1.0900	1.160000	1.0800	1.0800	-3.571%	33,620	-37.963%
2024-10-29	1.0300	1.150000	1.0300	1.1200	+7.692%	30,701	-40.179%
2024-10-28	1.0500	1.060000	1.0400	1.0400	0.000%	9,533	-35.577%
2024-10-25	1.0200	1.055000	1.0200	1.0400	+0.971%	15,351	-35.577%
2024-10-24	1.0200	1.060000	1.0050	1.0300	-0.962%	22,750	-34.951%
2024-10-23	1.0100	1.040000	0.9900	1.0400	+4.000%	46,755	-35.577%
2024-10-22	1.0000	1.018900	0.9900	1.0000	-0.990%	18,828	-33.000%
2024-10-21	1.0600	1.060000	1.0100	1.0100	-3.349%	16,393	-33.663%
2024-10-18	1.0400	1.060000	1.0400	1.0450	-2.336%	12,155	-35.885%
2024-10-17	1.0500	1.070000	1.0500	1.0700	+1.905%	8,742	-37.383%
2024-10-16	1.0000	1.050000	1.0000	1.0500	+6.061%	10,334	-36.190%
2024-10-15	0.9800	1.020000	0.9700	0.9900	+0.712%	17,634	-32.323%
2024-10-14	1.0100	1.050000	0.9710	0.9830	-3.627%	56,872	-31.841%
2024-10-11	1.0500	1.050000	1.0100	1.0200	-3.774%	22,941	-34.314%
2024-10-10	1.0400	1.070000	1.0400	1.0600	-0.935%	8,293	-36.792%
2024-10-09	1.0500	1.070000	1.0300	1.0700	+1.905%	13,517	-37.383%
2024-10-08	1.0400	1.070000	1.0300	1.0500	-0.943%	15,854	-36.190%
2024-10-07	1.0300	1.070000	1.0300	1.0600	+3.922%	12,541	-36.792%
2024-10-04	1.0600	1.078800	1.0200	1.0200	-2.857%	14,910	-34.314%
2024-10-03	1.0600	1.078700	1.0500	1.0500	-1.869%	18,666	-36.190%
2024-10-02	1.1000	1.100000	1.0600	1.0700	-2.727%	13,430	-37.383%
2024-10-01	1.0900	1.120000	1.0600	1.1000	-0.901%	47,252	-39.091%
2024-09-30	1.0777	1.130000	1.0777	1.1100	0.000%	20,923	-39.640%
2024-09-27	1.1200	1.170000	1.0900	1.1100	-0.893%	39,980	-39.640%
2024-09-26	1.1600	1.170000	1.0900	1.1200	0.000%	28,097	-40.179%
2024-09-25	1.1400	1.170000	1.1200	1.1200	-0.885%	11,886	-40.179%
2024-09-24	1.2200	1.250000	1.0300	1.1300	-8.130%	69,383	-40.708%
2024-09-23	1.2400	1.260400	1.2300	1.2300	-2.381%	7,266	-45.528%
2024-09-20	1.2700	1.290000	1.2600	1.2600	-2.326%	38,235	-46.825%
2024-09-19	1.2701	1.350000	1.2701	1.2900	-0.769%	15,453	-48.062%
2024-09-18	1.2559	1.330000	1.2559	1.3000	+3.175%	22,680	-48.462%
2024-09-17	1.2400	1.300100	1.2400	1.2600	+1.613%	12,322	-46.825%
2024-09-16	1.2200	1.265000	1.2200	1.2400	0.000%	10,707	-45.968%
2024-09-13	1.2000	1.270000	1.2000	1.2400	+1.639%	9,827	-45.968%
2024-09-12	1.1600	1.230000	1.1600	1.2200	0.000%	19,685	-45.082%
2024-09-11	1.2200	1.220500	1.0800	1.2200	0.000%	48,445	-45.082%
2024-09-10	1.2200	1.260000	1.2200	1.2200	0.000%	31,554	-45.082%
2024-09-09	1.2600	1.270000	1.2000	1.2200	-4.688%	29,294	-45.082%
2024-09-06	1.2900	1.300000	1.2600	1.2800	-0.775%	19,724	-47.656%
2024-09-05	1.2900	1.350000	1.2900	1.2900	-0.769%	13,332	-48.062%
2024-09-04	1.3200	1.320000	1.2900	1.3000	0.000%	4,564	-48.462%
2024-09-03	1.3600	1.370000	1.3000	1.3000	-5.797%	9,572	-48.462%
2024-08-30	1.2900	1.420000	1.2900	1.3800	+5.344%	29,298	-51.449%
2024-08-29	1.3000	1.359900	1.3000	1.3100	-0.758%	10,913	-48.855%
2024-08-28	1.3100	1.350000	1.3100	1.3200	-0.752%	16,072	-49.242%
2024-08-27	1.3200	1.370000	1.3200	1.3300	-0.746%	12,429	-49.624%
2024-08-26	1.3500	1.390000	1.3200	1.3400	-1.471%	33,447	-50.000%
2024-08-23	1.2900	1.370000	1.2800	1.3600	+3.817%	31,540	-50.735%
2024-08-22	1.3100	1.350000	1.2900	1.3100	+1.550%	23,325	-48.855%
2024-08-21	1.3000	1.330000	1.2900	1.2900	-1.527%	32,036	-48.062%
2024-08-20	1.3100	1.380000	1.3100	1.3100	-2.239%	26,955	-48.855%
2024-08-19	1.3300	1.440000	1.3100	1.3400	-0.741%	11,465	-50.000%
2024-08-16	1.3600	1.390000	1.3400	1.3500	-2.878%	10,713	-50.370%
2024-08-15	1.4000	1.410000	1.3900	1.3900	-0.714%	19,143	-51.799%
2024-08-14	1.3600	1.410000	1.3600	1.4000	+2.190%	14,746	-52.143%
2024-08-13	1.2900	1.380000	1.2900	1.3700	+4.580%	8,223	-51.095%
2024-08-12	1.2800	1.329900	1.2800	1.3100	+2.344%	8,384	-48.855%
2024-08-09	1.2900	1.320000	1.2800	1.2800	+0.787%	9,976	-47.656%
2024-08-08	1.2700	1.300000	1.2600	1.2700	+0.794%	29,422	-47.244%
2024-08-07	1.2501	1.289900	1.2500	1.2600	-0.787%	9,473	-46.825%
2024-08-06	1.2600	1.280500	1.2600	1.2700	+1.600%	17,593	-47.244%
2024-08-05	1.2900	1.300000	1.2500	1.2500	-3.846%	14,778	-46.400%
2024-08-02	1.3300	1.360000	1.3000	1.3000	0.000%	13,278	-48.462%
2024-08-01	1.3700	1.370000	1.3000	1.3000	-7.143%	10,690	-48.462%
2024-07-31	1.4200	1.440000	1.3800	1.4000	-2.778%	120,124	-52.143%
2024-07-30	1.4400	1.445000	1.4300	1.4400	-0.690%	10,189	-53.472%
2024-07-29	1.5000	1.510000	1.4500	1.4500	-5.229%	12,296	-53.793%
2024-07-26	1.5700	1.570000	1.4900	1.5300	0.000%	8,534	-56.209%
2024-07-25	1.4950	1.560000	1.4800	1.5300	+2.000%	13,625	-56.209%
2024-07-24	1.4600	1.500000	1.4600	1.5000	-0.990%	8,653	-55.333%
2024-07-23	1.4900	1.520000	1.4900	1.5150	+1.678%	11,603	-55.776%
2024-07-22	1.4500	1.490000	1.4500	1.4900	+2.055%	21,499	-55.034%
2024-07-19	1.5500	1.570000	1.4600	1.4600	-5.806%	17,185	-54.110%
2024-07-18	1.5300	1.560000	1.5100	1.5500	+1.307%	21,584	-56.774%
2024-07-17	1.4400	1.530000	1.4301	1.5300	+6.250%	38,713	-56.209%
2024-07-16	1.2600	1.450000	1.2600	1.4400	+15.200%	56,465	-53.472%
2024-07-15	1.3200	1.348300	1.2500	1.2500	-5.660%	32,541	-46.400%
2024-07-12	1.3000	1.340000	1.3000	1.3250	+0.379%	79,781	-49.434%
2024-07-11	1.3200	1.345500	1.3200	1.3200	+2.326%	30,754	-49.242%
2024-07-10	1.3600	1.360000	1.2900	1.2900	-3.731%	30,794	-48.062%
2024-07-09	1.4200	1.420000	1.3200	1.3400	-7.586%	74,260	-50.000%
2024-07-08	1.4200	1.480000	1.4200	1.4500	+3.571%	34,608	-53.793%
2024-07-05	1.4800	1.490000	1.4000	1.4000	-4.110%	44,688	-52.143%
2024-07-03	1.4300	1.475000	1.4300	1.4600	+5.036%	15,471	-54.110%
2024-07-02	1.4200	1.457500	1.3900	1.3900	-2.113%	72,262	-51.799%
2024-07-01	1.5200	1.540000	1.4200	1.4200	-5.333%	74,908	-52.817%
2024-06-28	1.6300	1.740000	1.4900	1.5000	-9.091%	1,166,077	-55.333%
2024-06-27	1.6275	1.680000	1.5700	1.6500	+2.484%	42,537	-59.394%
2024-06-26	1.5700	1.740000	1.5401	1.6100	+2.548%	86,609	-58.385%
2024-06-25	1.5400	1.585000	1.5200	1.5700	0.000%	84,469	-57.325%
2024-06-24	1.4600	1.600000	1.4401	1.5700	+6.081%	55,405	-57.325%
2024-06-21	1.5500	1.569800	1.4800	1.4800	-4.516%	66,332	-54.730%
2024-06-20	1.5500	1.570000	1.5300	1.5500	+1.307%	37,285	-56.774%
2024-06-18	1.5100	1.570000	1.4900	1.5300	+3.378%	55,326	-56.209%
2024-06-17	1.3800	1.530000	1.3800	1.4800	+6.475%	139,338	-54.730%
2024-06-14	1.4500	1.507400	1.3800	1.3900	-6.711%	60,872	-51.799%
2024-06-13	1.6000	1.640000	1.4600	1.4900	-7.453%	64,371	-55.034%
2024-06-12	1.7600	1.760000	1.5900	1.6100	-5.294%	52,218	-58.385%
2024-06-11	1.7500	1.870000	1.6500	1.7000	-5.556%	196,489	-60.588%
2024-06-10	1.5900	1.812600	1.5900	1.8000	+13.208%	327,713	-62.778%
2024-06-07	1.6100	1.618300	1.5800	1.5900	-1.242%	106,506	-57.862%
2024-06-06	1.6200	1.650000	1.6000	1.6100	-2.424%	40,268	-58.385%
2024-06-05	1.6300	1.674800	1.6200	1.6500	+2.484%	46,649	-59.394%
2024-06-04	1.6500	1.780000	1.6100	1.6100	-0.617%	30,627	-58.385%
2024-06-03	1.7100	1.780000	1.6200	1.6200	-3.571%	74,865	-58.642%
2024-05-31	1.6100	1.690000	1.6100	1.6800	+3.067%	19,389	-60.119%
2024-05-30	1.5800	1.670000	1.5800	1.6300	+3.165%	35,182	-58.896%
2024-05-29	1.6100	1.695300	1.5800	1.5800	-3.067%	32,032	-57.595%
2024-05-28	1.6100	1.765000	1.6100	1.6300	+1.875%	71,616	-58.896%
2024-05-24	1.6000	1.610000	1.5700	1.6000	+2.564%	37,148	-58.125%
2024-05-23	1.6846	1.684600	1.5600	1.5600	-6.024%	52,075	-57.051%
2024-05-22	1.8018	1.801800	1.6200	1.6600	-4.046%	57,920	-59.639%
2024-05-21	1.7100	1.778000	1.7100	1.7300	0.000%	43,656	-61.272%
2024-05-20	1.7900	1.830000	1.7200	1.7300	-3.889%	81,264	-61.272%
2024-05-17	1.8400	1.864700	1.7801	1.8000	-1.099%	38,505	-62.778%
2024-05-16	1.7800	1.845000	1.7800	1.8200	+1.111%	24,180	-63.187%
2024-05-15	2.0700	2.070000	1.8000	1.8000	+3.448%	47,584	-62.778%
2024-05-14	1.6400	1.807700	1.6215	1.7400	+8.750%	49,571	-61.494%
2024-05-13	1.6700	1.840000	1.5800	1.6000	-4.762%	52,338	-58.125%
2024-05-10	1.6200	1.730000	1.6200	1.6800	+2.439%	36,896	-60.119%
2024-05-09	1.6400	1.640000	1.6300	1.6400	0.000%	41,184	-59.146%
2024-05-08	1.6200	1.670000	1.6200	1.6400	+0.613%	29,733	-59.146%
2024-05-07	1.7001	1.700100	1.6152	1.6300	-0.610%	31,067	-58.896%
2024-05-06	1.6400	1.690000	1.6000	1.6400	-1.796%	12,865	-59.146%
2024-05-03	1.5600	1.670000	1.5600	1.6700	+7.742%	44,971	-59.880%
2024-05-02	1.6000	1.619900	1.5500	1.5500	0.000%	28,923	-56.774%
2024-05-01	1.5500	1.570000	1.5444	1.5500	0.000%	12,580	-56.774%
2024-04-30	1.5500	1.595000	1.5500	1.5500	-1.899%	25,303	-56.774%
2024-04-29	1.5700	1.640000	1.5700	1.5800	+2.597%	43,168	-57.595%
2024-04-26	1.5001	1.600000	1.5001	1.5400	0.000%	31,604	-56.494%
2024-04-25	1.6000	1.600000	1.5300	1.5400	-3.750%	49,305	-56.494%
2024-04-24	1.6300	1.630000	1.6000	1.6000	-3.614%	21,014	-58.125%
2024-04-23	1.5800	1.660000	1.5800	1.6600	+3.750%	44,425	-59.639%
2024-04-22	1.6500	1.675000	1.6000	1.6000	-3.614%	36,814	-58.125%
2024-04-19	1.5600	1.690000	1.5499	1.6600	+5.732%	28,932	-59.639%
2024-04-18	1.6066	1.615000	1.5500	1.5700	-2.484%	79,068	-57.325%
2024-04-17	1.6300	1.630000	1.6100	1.6100	-1.227%	22,190	-58.385%
2024-04-16	1.7100	1.730000	1.6200	1.6300	-5.780%	50,211	-58.896%
2024-04-15	1.8900	1.890000	1.7300	1.7300	-5.978%	63,502	-61.272%
2024-04-12	1.8800	1.880000	1.8300	1.8400	-1.075%	48,538	-63.587%
2024-04-11	1.8961	1.896100	1.8200	1.8600	-1.587%	43,314	-63.978%
2024-04-10	1.8200	1.915000	1.8200	1.8900	+3.279%	33,068	-64.550%
2024-04-09	1.9200	1.980000	1.8200	1.8300	-3.175%	39,381	-63.388%
2024-04-08	1.9700	2.040000	1.8500	1.8900	-4.545%	29,789	-64.550%
2024-04-05	1.9900	2.045000	1.9700	1.9800	-1.000%	27,704	-66.162%
2024-04-04	1.9800	2.040000	1.9500	2.0000	+2.041%	61,926	-66.500%
2024-04-03	1.9100	1.970000	1.9000	1.9600	+2.618%	47,144	-65.816%
2024-04-02	1.9800	2.019900	1.7900	1.9100	-5.446%	52,426	-64.921%
2024-04-01	2.0500	2.070000	1.9302	2.0200	-0.980%	57,159	-66.832%
2024-03-28	1.9100	2.170000	1.8500	2.0400	+6.527%	60,083	-67.157%
2024-03-27	1.9600	1.990000	1.8700	1.9150	-2.792%	66,969	-65.013%
2024-03-26	2.1100	2.140000	1.9400	1.9700	-4.831%	31,144	-65.990%
2024-03-25	1.9000	2.170000	1.9000	2.0700	+7.254%	112,497	-67.633%
2024-03-22	1.8600	1.930000	1.8200	1.9300	+3.763%	190,429	-65.285%
2024-03-21	1.9485	1.960000	1.8200	1.8600	-1.064%	121,662	-63.978%
2024-03-20	1.8000	1.910000	1.7000	1.8800	+1.075%	125,791	-64.362%
2024-03-19	1.8100	1.990000	1.6600	1.8600	+0.541%	255,321	-63.978%
2024-03-18	1.9500	1.980000	1.7600	1.8500	-0.538%	195,860	-63.784%
2024-03-15	1.9500	1.991400	1.8500	1.8600	-6.533%	380,731	-63.978%
2024-03-14	2.1200	2.137500	1.9550	1.9900	-3.865%	54,017	-66.332%
2024-03-13	2.2000	2.200000	2.0000	2.0700	-5.909%	62,536	-67.633%
2024-03-12	2.3500	2.370000	2.2000	2.2000	-6.383%	45,613	-69.545%
2024-03-11	2.3900	2.440000	2.3100	2.3500	+0.213%	29,497	-71.489%
2024-03-08	2.2100	2.410000	2.2100	2.3450	+5.157%	23,117	-71.429%
2024-03-07	2.3400	2.604200	2.1200	2.2300	-6.303%	125,450	-69.955%
2024-03-06	2.7700	2.770000	2.3300	2.3800	-14.079%	47,383	-71.849%
2024-03-05	2.9400	3.050000	2.7700	2.7700	-8.882%	45,316	-75.812%
2024-03-04	3.0800	3.129900	2.9500	3.0400	0.000%	22,571	-77.961%
2024-03-01	2.9100	3.090000	2.9100	3.0400	+4.467%	14,926	-77.961%
2024-02-29	2.9800	2.996200	2.8300	2.9100	0.000%	339,832	-76.976%
2024-02-28	3.0100	3.010000	2.8900	2.9100	-2.349%	228,640	-76.976%
2024-02-27	3.0500	3.090000	2.9700	2.9800	-2.295%	35,736	-77.517%
2024-02-26	2.9200	3.140000	2.9200	3.0500	+3.041%	9,100	-78.033%
2024-02-23	2.9500	3.070000	2.9200	2.9600	-1.003%	28,972	-77.365%
2024-02-22	3.0700	3.070000	2.9011	2.9900	-0.993%	55,646	-77.592%
2024-02-21	3.1548	3.176500	3.0100	3.0200	-3.514%	36,056	-77.815%
2024-02-20	3.2800	3.280000	3.1300	3.1300	-2.795%	20,033	-78.594%
2024-02-16	3.2200	3.310000	3.1800	3.2200	-0.310%	15,449	-79.193%
2024-02-15	3.2800	3.465300	3.1500	3.2300	+3.195%	41,416	-79.257%
2024-02-14	3.1700	3.210000	3.1200	3.1300	-0.635%	32,680	-78.594%
2024-02-13	3.3100	3.348800	3.1300	3.1500	-6.528%	28,296	-78.730%
2024-02-12	3.4200	3.535000	3.2800	3.3700	-0.590%	32,296	-80.119%
2024-02-09	3.3700	3.465000	3.3650	3.3900	-0.294%	15,750	-80.236%
2024-02-08	3.3600	3.470000	3.3600	3.4000	-0.585%	20,002	-80.294%
2024-02-07	3.5300	3.639600	3.3300	3.4200	-3.933%	48,558	-80.409%
2024-02-06	3.5300	3.690000	3.4900	3.5600	+1.136%	8,916	-81.180%
2024-02-05	3.6300	3.645000	3.4600	3.5200	-3.297%	15,560	-80.966%
2024-02-02	3.6500	3.760000	3.5000	3.6400	-1.087%	16,209	-81.593%
2024-02-01	3.6300	3.770000	3.6150	3.6800	+2.222%	9,433	-81.793%
2024-01-31	3.7800	3.900000	3.6000	3.6000	-5.759%	15,733	-81.389%
2024-01-30	3.9611	3.961100	3.8200	3.8200	-1.036%	7,480	-82.461%
2024-01-29	3.8300	3.910000	3.7628	3.8600	+0.783%	10,698	-82.642%
2024-01-26	3.9300	3.930000	3.8250	3.8300	-1.795%	10,579	-82.507%
2024-01-25	3.7900	3.940000	3.7000	3.9000	+5.121%	22,525	-82.821%
2024-01-24	3.6500	3.830000	3.6500	3.7100	+1.644%	12,695	-81.941%
2024-01-23	3.7300	3.800000	3.5900	3.6500	-0.815%	20,025	-81.644%
2024-01-22	3.5400	3.770000	3.5400	3.6800	+3.662%	11,957	-81.793%
2024-01-19	3.6300	3.650000	3.4800	3.5500	-0.560%	24,428	-81.127%
2024-01-18	3.7200	3.860000	3.5500	3.5700	-3.252%	23,142	-81.232%
2024-01-17	3.8100	3.810000	3.6399	3.6900	-3.150%	17,280	-81.843%
2024-01-16	3.7500	3.850000	3.7500	3.8100	+0.263%	9,385	-82.415%
2024-01-12	3.7600	3.864000	3.6600	3.8000	+2.703%	16,755	-82.368%
2024-01-11	3.6800	3.770000	3.6600	3.7000	0.000%	15,107	-81.892%
2024-01-10	3.6600	3.730000	3.5100	3.7000	+2.493%	20,803	-81.892%
2024-01-09	3.6600	3.700000	3.5000	3.6100	-2.432%	26,950	-81.440%
2024-01-08	3.7300	3.800000	3.6700	3.7000	-0.270%	33,565	-81.892%
2024-01-05	3.6000	3.740000	3.6000	3.7100	+1.923%	41,967	-81.941%
2024-01-04	3.7300	3.750000	3.5500	3.6400	-0.546%	35,112	-81.593%
2024-01-03	3.7600	3.760000	3.6300	3.6600	-1.081%	29,931	-81.694%
2024-01-02	3.5900	3.726100	3.5800	3.7000	+4.816%	42,590	-81.892%
2023-12-29	3.6800	3.730000	3.3300	3.5300	-5.615%	91,037	-81.020%
2023-12-28	3.8400	3.840000	3.6200	3.7400	-2.094%	22,948	-82.086%
2023-12-27	3.7200	3.849900	3.7200	3.8200	+2.688%	12,637	-82.461%
2023-12-26	3.5400	3.740000	3.5200	3.7200	+7.826%	20,109	-81.989%
2023-12-22	3.6400	3.804400	3.3300	3.4500	-1.429%	102,288	-80.580%
2023-12-21	3.8700	3.888500	3.4000	3.5000	-9.444%	129,956	-80.857%
2023-12-20	4.0000	4.116100	3.8500	3.8650	-2.645%	57,177	-82.665%
2023-12-19	4.0200	4.020000	3.8650	3.9700	+2.057%	36,242	-83.123%
2023-12-18	3.9700	4.074200	3.7900	3.8900	-2.015%	81,486	-82.776%
2023-12-15	3.9600	4.040000	3.7500	3.9700	+1.795%	133,855	-83.123%
2023-12-14	4.0600	4.249900	3.8700	3.9000	-6.024%	57,420	-82.821%
2023-12-13	4.1100	4.245000	4.0160	4.1500	+2.723%	34,660	-83.855%
2023-12-12	4.1600	4.205000	4.0400	4.0400	-2.885%	15,292	-83.416%
2023-12-11	3.9300	4.300000	3.9300	4.1600	+4.261%	32,234	-83.894%
2023-12-08	3.8100	4.040000	3.8100	3.9900	+3.368%	13,745	-83.208%
2023-12-07	4.1050	4.105000	3.7600	3.8600	-1.781%	90,213	-82.642%
2023-12-06	4.2200	4.325000	3.9200	3.9300	-6.872%	35,983	-82.952%
2023-12-05	4.2500	4.355000	4.2000	4.2200	-0.236%	93,229	-84.123%
2023-12-04	4.2000	4.300000	4.1600	4.2300	+0.714%	12,850	-84.161%
2023-12-01	4.0600	4.277500	4.0300	4.2000	+2.190%	30,551	-84.048%
2023-11-30	4.1400	4.230000	4.0100	4.1100	-2.375%	13,648	-83.698%
2023-11-29	4.0600	4.280000	4.0100	4.2100	+4.208%	24,346	-84.086%
2023-11-28	4.3507	4.350700	3.9700	4.0400	-4.492%	22,520	-83.416%
2023-11-27	4.2730	4.340000	4.2000	4.2300	-1.628%	13,399	-84.161%
2023-11-24	4.2700	4.470000	4.2100	4.3000	+4.116%	8,076	-84.419%