Dark

ACHV
Achieve Life Sciences, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:59 PM EDT

7.55USD-3.640%(-0.28)1,422,970

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

7.84USD+0.128%(+0.01)7,838

After-hours

Sep 25, 2026 4:02:30 PM EDT

7.59USD+0.596%(+0.04)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	7.9000	7.9550	7.5100	7.5400	-3.704%	1,422,970	0.000%
2026-09-24	7.7900	8.1400	7.6200	7.8300	0.000%	1,141,096	-3.704%
2026-09-23	8.1500	8.2012	7.7600	7.8300	-3.571%	1,328,074	-3.704%
2026-09-22	8.1500	8.4200	7.9500	8.1200	+0.870%	1,674,963	-7.143%
2026-09-21	8.0250	8.0700	7.8200	8.0500	+0.877%	1,006,915	-6.335%
2026-09-18	7.9100	8.0900	7.8020	7.9800	+0.885%	2,830,275	-5.514%
2026-09-17	7.5900	8.1100	7.5900	7.9100	+6.604%	1,871,103	-4.678%
2026-09-16	7.4300	7.6200	7.2650	7.4200	+1.366%	1,905,747	+1.617%
2026-09-15	7.2200	7.3300	7.0180	7.3200	+1.245%	1,385,043	+3.005%
2026-09-14	7.0600	7.2900	7.0199	7.2300	+2.408%	1,430,429	+4.288%
2026-09-11	7.3800	7.4400	7.0100	7.0600	-3.022%	1,461,951	+6.799%
2026-09-10	7.4800	7.5600	7.2100	7.2800	-3.448%	2,476,391	+3.571%
2026-09-09	7.8200	7.8500	7.5200	7.5400	-3.827%	2,367,415	0.000%
2026-09-08	8.3200	8.3401	7.8150	7.8400	-7.656%	3,534,576	-3.827%
2026-09-04	8.2000	8.5600	8.1000	8.4900	+2.166%	886,366	-11.190%
2026-09-03	8.4900	8.6400	8.2050	8.3100	-2.005%	1,532,541	-9.266%
2026-09-02	8.2700	8.5200	8.2500	8.4800	+2.788%	1,044,381	-11.085%
2026-09-01	7.8300	8.4000	7.8300	8.2500	+3.904%	1,652,227	-8.606%
2026-08-31	8.0700	8.1400	7.8200	7.9400	-1.975%	1,059,972	-5.038%
2026-08-28	8.1700	8.2200	7.9545	8.1000	-0.978%	988,990	-6.914%
2026-08-27	8.3100	8.4000	8.1600	8.1800	-1.088%	989,425	-7.824%
2026-08-26	8.2000	8.3400	8.0200	8.2700	+1.224%	1,322,473	-8.827%
2026-08-25	8.0400	8.4200	8.0100	8.1700	+2.897%	1,323,919	-7.711%
2026-08-24	7.9900	8.1200	7.6800	7.9400	-0.626%	920,742	-5.038%
2026-08-21	8.1100	8.1940	7.9000	7.9900	-0.374%	1,063,957	-5.632%
2026-08-20	8.4200	8.4600	7.9600	8.0200	-5.979%	1,453,876	-5.985%
2026-08-19	7.6200	8.6100	7.6200	8.5300	+13.431%	3,924,730	-11.606%
2026-08-18	7.4300	7.6000	7.3100	7.5200	+0.267%	1,064,174	+0.266%
2026-08-17	7.4000	7.5400	7.2701	7.5000	-1.186%	945,258	+0.533%
2026-08-14	7.2700	7.6000	7.1500	7.5900	+4.690%	1,743,442	-0.659%
2026-08-13	6.9200	7.3350	6.8350	7.2500	+8.371%	2,767,844	+4.000%
2026-08-12	6.7700	6.7700	6.5100	6.6900	-1.182%	1,407,749	+12.706%
2026-08-11	6.5800	6.9500	6.5311	6.7700	+1.499%	1,897,590	+11.374%
2026-08-10	6.6600	6.8000	6.6100	6.6700	+0.301%	891,224	+13.043%
2026-08-07	6.6600	6.7900	6.5000	6.6500	+1.527%	712,556	+13.383%
2026-08-06	6.5700	6.7500	6.5100	6.5500	-1.652%	572,076	+15.115%
2026-08-05	6.4900	6.7400	6.4300	6.6600	+2.937%	898,238	+13.213%
2026-08-04	6.5980	6.5980	6.2900	6.4700	+2.373%	1,243,937	+16.538%
2026-08-03	6.3800	6.5000	6.2000	6.3200	-1.558%	914,034	+19.304%
2026-07-31	6.3000	6.4584	6.0500	6.4200	+1.905%	1,181,780	+17.445%
2026-07-30	6.2100	6.3400	6.0800	6.3000	+2.024%	829,020	+19.683%
2026-07-29	6.1900	6.3250	5.9300	6.1750	-0.081%	1,279,605	+22.105%
2026-07-28	6.1800	6.2800	5.9100	6.1800	0.000%	1,304,741	+22.006%
2026-07-27	6.1800	6.4300	6.0250	6.1800	+1.311%	954,644	+22.006%
2026-07-24	6.2400	6.3600	6.0600	6.1000	-1.135%	927,015	+23.607%
2026-07-23	6.2600	6.4000	6.1600	6.1700	-2.219%	893,290	+22.204%
2026-07-22	6.4700	6.6350	6.2750	6.3100	-2.923%	749,947	+19.493%
2026-07-21	6.2900	6.5100	6.2140	6.5000	+4.167%	851,879	+16.000%
2026-07-20	6.2800	6.4200	6.0600	6.2400	-0.478%	915,604	+20.833%
2026-07-17	5.8300	6.4000	5.7600	6.2700	+5.201%	1,480,369	+20.255%
2026-07-16	6.2800	6.4000	5.8100	5.9600	-5.845%	1,765,504	+26.510%
2026-07-15	6.3100	6.4000	5.8800	6.3300	+0.317%	1,669,082	+19.115%
2026-07-14	6.1700	6.3200	6.0333	6.3100	+3.443%	1,617,336	+19.493%
2026-07-13	6.0600	6.1650	5.9504	6.1000	-0.164%	1,327,475	+23.607%
2026-07-10	6.3700	6.4000	5.8100	6.1100	-4.531%	2,050,665	+23.404%
2026-07-09	6.2600	6.4300	6.1219	6.4000	+3.060%	1,721,198	+17.813%
2026-07-08	6.4400	6.5400	6.0200	6.2100	-4.755%	2,430,574	+21.417%
2026-07-07	6.3900	6.5550	6.2300	6.5200	+1.085%	1,732,178	+15.644%
2026-07-06	6.4100	6.6600	6.3800	6.4500	+0.781%	1,301,799	+16.899%
2026-07-02	6.4200	6.5975	6.1600	6.4000	0.000%	1,712,910	+17.813%
2026-07-01	6.4900	7.1100	6.2700	6.4000	-1.991%	3,840,478	+17.813%
2026-06-30	6.2300	6.5500	6.0901	6.5300	+4.815%	2,461,697	+15.467%
2026-06-29	5.9800	6.3118	5.9700	6.2300	+3.488%	2,176,232	+21.027%
2026-06-26	5.7300	6.0550	5.6800	6.0200	+5.614%	12,441,224	+25.249%
2026-06-25	5.2500	6.0000	5.2400	5.7000	+7.547%	3,808,630	+32.281%
2026-06-24	5.0200	5.4400	4.9100	5.3000	+5.788%	2,083,786	+42.264%
2026-06-23	4.9800	5.1550	4.8600	5.0100	-1.765%	2,124,551	+50.499%
2026-06-22	4.9400	5.4300	4.9400	5.1000	+5.155%	2,899,458	+47.843%
2026-06-18	5.3900	5.5000	4.8200	4.8500	-9.515%	6,945,503	+55.464%
2026-06-17	5.5900	5.6300	5.3200	5.3600	-3.423%	1,664,883	+40.672%
2026-06-16	5.6000	5.7500	5.4200	5.5500	-0.893%	1,785,854	+35.856%
2026-06-15	5.6400	5.7500	5.3150	5.6000	+1.449%	1,944,947	+34.643%
2026-06-12	5.5200	5.9700	5.4900	5.5200	0.000%	1,172,804	+36.594%
2026-06-11	5.7400	6.1600	5.5200	5.5200	-4.000%	2,771,070	+36.594%
2026-06-10	5.5000	5.7850	5.4650	5.7500	+2.679%	1,266,385	+31.130%
2026-06-09	5.5900	5.7400	5.3600	5.6000	+2.190%	1,194,742	+34.643%
2026-06-08	5.2300	5.5050	5.1800	5.4800	+6.823%	1,107,739	+37.591%
2026-06-05	5.2300	5.3050	5.0000	5.1300	-3.025%	770,183	+46.979%
2026-06-04	4.9000	5.5000	4.8750	5.2900	+7.520%	1,290,537	+42.533%
2026-06-03	5.0000	5.0000	4.7050	4.9200	-2.187%	1,361,154	+53.252%
2026-06-02	5.3000	5.3000	5.0300	5.0300	-5.094%	866,399	+49.901%
2026-06-01	5.1000	5.5300	5.0400	5.3000	+1.145%	1,547,341	+42.264%
2026-05-29	5.3500	5.4900	5.2350	5.2400	-1.132%	1,099,043	+43.893%
2026-05-28	4.8000	5.3650	4.6950	5.3000	+10.879%	2,276,214	+42.264%
2026-05-27	4.5700	4.9350	4.4800	4.7800	+4.825%	1,858,804	+57.741%
2026-05-26	4.6000	4.7400	4.5500	4.5600	-2.772%	1,039,781	+65.351%
2026-05-22	4.6200	4.8100	4.6200	4.6900	+1.957%	816,611	+60.768%
2026-05-21	4.5400	4.7500	4.4500	4.6000	+0.656%	841,375	+63.913%
2026-05-20	4.4900	4.6500	4.4400	4.5700	+2.697%	1,139,708	+64.989%
2026-05-19	4.7300	4.7976	4.4300	4.4500	-6.709%	1,309,298	+69.438%
2026-05-18	5.4100	5.4100	4.6700	4.7700	-9.830%	2,431,618	+58.071%
2026-05-15	5.6000	5.6600	5.2800	5.2900	-8.636%	1,295,496	+42.533%
2026-05-14	5.9000	6.1380	5.7500	5.7900	-2.852%	906,345	+30.225%
2026-05-13	5.9800	6.0958	5.6300	5.9600	-0.501%	1,312,518	+26.510%
2026-05-12	5.3500	6.1500	5.3500	5.9900	+7.156%	2,832,202	+25.876%
2026-05-11	5.1600	5.6700	5.1600	5.5900	+7.294%	2,183,368	+34.884%
2026-05-08	4.8100	5.3500	4.7400	5.2100	+8.768%	1,759,692	+44.722%
2026-05-07	4.8100	4.8500	4.7000	4.7900	-0.208%	761,079	+57.411%
2026-05-06	4.5900	4.8950	4.4085	4.8000	+5.263%	1,288,509	+57.083%
2026-05-05	4.4000	4.6000	4.3150	4.5600	+3.872%	858,930	+65.351%
2026-05-04	4.3500	4.5292	4.3300	4.3900	+0.228%	744,365	+71.754%
2026-05-01	4.3900	4.4000	4.2000	4.3800	-0.228%	467,716	+72.146%
2026-04-30	4.1900	4.4100	4.1750	4.3900	+5.783%	1,507,034	+71.754%
2026-04-29	4.2500	4.2600	4.1020	4.1500	-2.810%	380,211	+81.687%
2026-04-28	3.9900	4.3500	3.9750	4.2700	+7.828%	1,344,856	+76.581%
2026-04-27	4.0600	4.2200	3.9300	3.9600	-1.493%	834,847	+90.404%
2026-04-24	4.1500	4.1900	3.9350	4.0200	-3.133%	792,351	+87.562%
2026-04-23	4.2300	4.2899	4.0286	4.1500	-1.891%	1,211,585	+81.687%
2026-04-22	4.3000	4.3300	4.0600	4.2300	+0.475%	806,323	+78.251%
2026-04-21	4.3650	4.4500	4.0100	4.2100	-0.941%	1,527,485	+79.097%
2026-04-20	5.0000	5.3000	4.2500	4.2500	-16.667%	2,456,893	+77.412%
2026-04-17	4.9500	5.3000	4.7500	5.1000	+6.029%	4,213,567	+47.843%
2026-04-16	4.0500	5.2500	3.9800	4.8100	+35.493%	14,059,327	+56.757%
2026-04-15	3.1750	3.5700	3.1000	3.5500	-1.662%	2,133,218	+112.394%
2026-04-14	3.6300	3.7250	3.5900	3.6100	+0.838%	514,397	+108.864%
2026-04-13	3.4800	3.5800	3.4200	3.5800	+2.579%	502,182	+110.615%
2026-04-10	3.3300	3.4900	3.3000	3.4900	+5.120%	570,455	+116.046%
2026-04-09	3.2100	3.3500	3.2000	3.3200	+1.840%	519,828	+127.108%
2026-04-08	3.3200	3.3250	3.2201	3.2600	+1.875%	320,618	+131.288%
2026-04-07	3.2200	3.2600	3.0900	3.2000	-0.929%	508,902	+135.625%
2026-04-06	3.2300	3.2900	3.1500	3.2300	0.000%	437,944	+133.437%
2026-04-02	3.1000	3.3200	3.0500	3.2300	+2.866%	504,864	+133.437%
2026-04-01	3.0000	3.2000	2.9800	3.1400	+6.803%	754,068	+140.127%
2026-03-31	2.7100	2.9900	2.7100	2.9400	+10.112%	1,002,683	+156.463%
2026-03-30	2.6500	2.7800	2.6200	2.6700	+0.755%	535,754	+182.397%
2026-03-27	2.8800	2.8800	2.6300	2.6500	-8.304%	1,234,058	+184.528%
2026-03-26	2.8200	2.8950	2.6700	2.8900	+2.482%	974,648	+160.900%
2026-03-25	3.0300	3.0500	2.7750	2.8200	-2.759%	2,414,270	+167.376%
2026-03-24	3.6600	3.7400	2.8500	2.9000	-28.395%	4,404,082	+160.000%
2026-03-23	4.1000	4.1488	3.8900	4.0500	+1.250%	568,647	+86.173%
2026-03-20	4.0800	4.1350	3.9650	4.0000	-2.200%	309,829	+88.500%
2026-03-19	4.0400	4.1600	3.9800	4.0900	+1.238%	313,218	+84.352%
2026-03-18	4.2700	4.2700	4.0300	4.0400	-4.941%	315,211	+86.634%
2026-03-17	4.2500	4.3000	4.2000	4.2500	+1.190%	260,701	+77.412%
2026-03-16	4.2000	4.3300	4.1601	4.2000	+0.719%	362,056	+79.524%
2026-03-13	4.1800	4.2499	4.0500	4.1700	+0.725%	362,234	+80.815%
2026-03-12	4.2500	4.3700	4.1000	4.1400	-5.479%	530,923	+82.126%
2026-03-11	4.2800	4.4000	4.1900	4.3800	+2.336%	323,970	+72.146%
2026-03-10	4.3800	4.4000	4.2300	4.2800	+1.422%	378,767	+76.168%
2026-03-09	4.2400	4.3500	4.1628	4.2200	-1.171%	342,602	+78.673%
2026-03-06	4.3600	4.4421	4.2450	4.2700	-2.955%	331,189	+76.581%
2026-03-05	4.5600	4.6400	4.3800	4.4000	-3.930%	354,027	+71.364%
2026-03-04	4.3800	4.6400	4.3800	4.5800	+5.774%	341,088	+64.629%
2026-03-03	4.5500	4.5500	4.3100	4.3300	-6.277%	456,983	+74.134%
2026-03-02	4.4600	4.6850	4.4100	4.6200	+1.316%	429,349	+63.203%
2026-02-27	4.6300	4.7000	4.5200	4.5600	-3.594%	269,506	+65.351%
2026-02-26	4.6100	4.7750	4.5000	4.7300	+2.381%	258,449	+59.408%
2026-02-25	4.4100	4.6400	4.3800	4.6200	+5.239%	487,295	+63.203%
2026-02-24	4.2300	4.5450	4.2300	4.3900	+4.028%	430,401	+71.754%
2026-02-23	4.2700	4.3095	4.0700	4.2200	-1.171%	305,327	+78.673%
2026-02-20	4.3100	4.3900	4.1700	4.2700	-2.288%	434,982	+76.581%
2026-02-19	4.1700	4.3700	4.0817	4.3700	+4.296%	241,792	+72.540%
2026-02-18	4.1800	4.2600	4.1200	4.1900	-1.179%	223,447	+79.952%
2026-02-17	4.2000	4.3047	4.1100	4.2400	+0.952%	341,433	+77.830%
2026-02-13	4.1900	4.2900	4.1400	4.2000	+1.695%	281,959	+79.524%
2026-02-12	4.2900	4.3300	4.0000	4.1300	-3.505%	397,058	+82.567%
2026-02-11	4.3800	4.4400	4.1200	4.2800	-1.835%	542,538	+76.168%
2026-02-10	4.3600	4.4700	4.2820	4.3600	+0.693%	413,060	+72.936%
2026-02-09	4.2500	4.3758	4.1000	4.3300	+1.882%	396,315	+74.134%
2026-02-06	4.1000	4.2700	3.9750	4.2500	+7.595%	576,107	+77.412%
2026-02-05	4.1600	4.2500	3.9100	3.9500	-6.398%	766,845	+90.886%
2026-02-04	4.2100	4.2599	4.0900	4.2200	+0.716%	404,620	+78.673%
2026-02-03	4.4200	4.4800	4.0900	4.1900	-2.558%	764,141	+79.952%
2026-02-02	4.1800	4.3500	4.0500	4.3000	+2.871%	451,430	+75.349%
2026-01-30	4.4050	4.4900	4.1700	4.1800	-3.687%	769,240	+80.383%
2026-01-29	4.3700	4.4300	4.2450	4.3400	-0.459%	899,354	+73.733%
2026-01-28	4.6400	4.7300	4.3600	4.3600	-5.423%	863,108	+72.936%
2026-01-27	5.0300	5.0900	4.6000	4.6100	-9.430%	2,586,620	+63.557%
2026-01-26	5.4900	5.5317	5.0045	5.0900	-9.107%	1,108,563	+48.134%
2026-01-23	5.5700	5.7000	5.5000	5.6000	+1.449%	468,100	+34.643%
2026-01-22	5.4200	5.6200	5.4200	5.5200	+1.845%	543,454	+36.594%
2026-01-21	5.5300	5.6100	5.1200	5.4200	-1.275%	864,884	+39.114%
2026-01-20	5.6700	5.7200	5.4500	5.4900	-5.832%	968,576	+37.341%
2026-01-16	5.6200	6.0250	5.5101	5.8300	+4.293%	1,253,822	+29.331%
2026-01-15	5.6100	5.6950	5.4071	5.5900	-0.357%	295,956	+34.884%
2026-01-14	5.5300	5.6800	5.4010	5.6100	+1.630%	358,096	+34.403%
2026-01-13	5.6600	5.6600	5.3280	5.5200	-2.473%	440,356	+36.594%
2026-01-12	5.5500	5.7200	5.3000	5.6600	+1.799%	680,291	+33.216%
2026-01-09	5.5100	5.6200	5.3700	5.5600	+1.645%	854,604	+35.612%
2026-01-08	5.1800	5.5400	5.1300	5.4700	+5.192%	1,080,539	+37.843%
2026-01-07	5.0300	5.2950	5.0300	5.2000	+4.208%	701,014	+45.000%
2026-01-06	5.1500	5.2100	4.9400	4.9900	-3.854%	727,040	+51.102%
2026-01-05	5.0100	5.2800	4.9000	5.1900	+4.427%	719,963	+45.279%
2026-01-02	4.9800	5.0379	4.8100	4.9700	0.000%	552,494	+51.710%
2025-12-31	4.7000	4.9800	4.6900	4.9700	+5.745%	823,322	+51.710%
2025-12-30	4.4500	4.9500	4.3000	4.7000	+5.856%	2,364,416	+60.426%
2025-12-29	4.4800	4.4800	4.3500	4.4400	-1.003%	197,159	+69.820%
2025-12-26	4.4300	4.5000	4.3700	4.4850	+0.561%	225,706	+68.116%
2025-12-24	4.3200	4.4800	4.2600	4.4600	+3.480%	167,911	+69.058%
2025-12-23	4.4000	4.4499	4.2450	4.3100	-3.363%	420,272	+74.942%
2025-12-22	4.3300	4.5150	4.3000	4.4600	+3.241%	290,562	+69.058%
2025-12-19	4.3700	4.3900	4.2500	4.3200	-0.461%	584,618	+74.537%
2025-12-18	4.2400	4.4200	4.2400	4.3400	+2.600%	441,137	+73.733%
2025-12-17	4.4100	4.5100	4.2250	4.2300	-3.425%	505,651	+78.251%
2025-12-16	4.4700	4.5300	4.3400	4.3800	-2.450%	576,301	+72.146%
2025-12-15	4.6800	4.7400	4.4800	4.4900	-3.233%	532,724	+67.929%
2025-12-12	4.6900	4.8600	4.6400	4.6400	-1.066%	560,641	+62.500%
2025-12-11	4.6000	4.8200	4.5700	4.6900	+1.735%	397,773	+60.768%
2025-12-10	4.6800	4.7225	4.6002	4.6100	-1.496%	350,008	+63.557%
2025-12-09	4.6300	4.7799	4.5600	4.6800	-0.213%	394,640	+61.111%
2025-12-08	4.6800	4.9700	4.6300	4.6900	+1.515%	543,167	+60.768%
2025-12-05	4.7700	4.8499	4.5900	4.6200	-3.347%	472,653	+63.203%
2025-12-04	4.9000	5.1850	4.7000	4.7800	-2.049%	1,524,523	+57.741%
2025-12-03	4.4500	4.9200	4.4500	4.8800	+7.253%	743,220	+54.508%
2025-12-02	4.7000	4.7635	4.5300	4.5500	-2.151%	472,132	+65.714%
2025-12-01	4.8200	4.8850	4.6200	4.6500	-4.517%	458,606	+62.151%
2025-11-28	4.8500	4.9200	4.7700	4.8700	+0.620%	329,583	+54.825%
2025-11-26	4.6000	4.9900	4.3900	4.8400	+5.447%	1,126,643	+55.785%
2025-11-25	4.1500	4.6000	4.0997	4.5900	+15.617%	1,221,699	+64.270%
2025-11-24	4.0200	4.1315	3.9200	3.9700	+0.253%	256,895	+89.924%
2025-11-21	3.9100	4.0499	3.8200	3.9600	+2.062%	432,289	+90.404%
2025-11-20	4.3200	4.4350	3.8700	3.8800	-10.185%	1,045,992	+94.330%
2025-11-19	4.3100	4.4500	4.2800	4.3200	-0.231%	388,119	+74.537%
2025-11-18	4.3500	4.3900	4.2650	4.3300	-1.591%	388,916	+74.134%
2025-11-17	4.3500	4.5050	4.3000	4.4000	+0.457%	477,822	+71.364%
2025-11-14	4.4500	4.6700	4.3700	4.3800	-4.367%	438,921	+72.146%
2025-11-13	4.7000	4.9000	4.4900	4.5800	-2.966%	528,864	+64.629%
2025-11-12	4.7700	4.7900	4.5200	4.7200	-1.048%	551,780	+59.746%
2025-11-11	4.4000	4.7850	4.2600	4.7700	+7.191%	1,053,215	+58.071%
2025-11-10	4.6700	4.6700	4.3850	4.4500	-3.050%	607,363	+69.438%
2025-11-07	4.6700	4.6700	4.2700	4.5900	-3.165%	928,132	+64.270%
2025-11-06	5.0000	5.0350	4.6500	4.7400	-3.854%	748,831	+59.072%
2025-11-05	4.8700	5.0700	4.8500	4.9300	+2.495%	572,536	+52.941%
2025-11-04	5.0700	5.1450	4.7700	4.8100	-5.871%	776,080	+56.757%
2025-11-03	5.1500	5.3000	4.9900	5.1100	-0.195%	942,875	+47.554%
2025-10-31	5.2600	5.4200	5.0100	5.1200	-2.290%	935,386	+47.266%
2025-10-30	4.9300	5.2400	4.8000	5.2400	+5.859%	1,136,681	+43.893%
2025-10-29	4.7900	4.9900	4.7000	4.9500	+3.556%	900,588	+52.323%
2025-10-28	4.6800	5.0000	4.6500	4.7800	+2.137%	842,072	+57.741%
2025-10-27	5.0000	5.0700	4.6600	4.6800	-6.400%	1,255,138	+61.111%
2025-10-24	5.0000	5.0600	4.8113	5.0000	+1.626%	1,206,263	+50.800%
2025-10-23	5.1100	5.1100	4.7200	4.9200	-3.718%	2,533,580	+53.252%
2025-10-22	5.1100	5.1900	4.8450	5.1100	-0.777%	2,158,448	+47.554%
2025-10-21	5.0200	5.7800	4.9300	5.1500	+3.000%	5,809,081	+46.408%
2025-10-20	4.2600	5.0400	4.2300	5.0000	+19.048%	5,045,562	+50.800%
2025-10-17	3.9700	4.4399	3.7100	4.2000	+36.364%	15,968,800	+79.524%
2025-10-16	3.2200	3.2400	3.0600	3.0800	-3.145%	5,119,276	+144.805%
2025-10-15	3.1800	3.2400	3.0900	3.1800	+0.315%	337,624	+137.107%
2025-10-14	3.1000	3.1900	3.0300	3.1700	+2.258%	468,317	+137.855%
2025-10-13	3.1200	3.1700	3.0900	3.1000	+0.649%	574,098	+143.226%
2025-10-10	3.3200	3.3200	3.0800	3.0800	-6.098%	811,744	+144.805%
2025-10-09	3.4500	3.4500	3.2600	3.2800	-4.928%	736,985	+129.878%
2025-10-08	3.3500	3.4750	3.3202	3.4500	+3.916%	820,121	+118.551%
2025-10-07	3.1400	3.3900	3.1400	3.3200	+5.063%	904,536	+127.108%
2025-10-06	3.1500	3.2365	3.1300	3.1600	+0.317%	475,326	+138.608%
2025-10-03	3.1800	3.2600	3.1000	3.1500	-1.254%	687,756	+139.365%
2025-10-02	3.1000	3.2000	3.0708	3.1900	+2.903%	669,575	+136.364%
2025-10-01	3.1500	3.2000	3.0900	3.1000	-1.587%	616,873	+143.226%
2025-09-30	3.0500	3.2100	3.0200	3.1500	+3.618%	883,015	+139.365%
2025-09-29	3.0200	3.0900	2.9700	3.0400	+0.997%	630,611	+148.026%
2025-09-26	3.0000	3.0600	2.9301	3.0100	+1.347%	448,101	+150.498%
2025-09-25	3.0300	3.0799	2.9700	2.9700	-3.571%	300,444	+153.872%
2025-09-24	3.0800	3.1700	3.0500	3.0800	+1.316%	580,702	+144.805%
2025-09-23	3.0000	3.1300	2.9300	3.0400	+3.051%	1,000,480	+148.026%
2025-09-22	2.8500	2.9850	2.7650	2.9500	+4.610%	639,021	+155.593%
2025-09-19	2.8600	2.9250	2.8100	2.8200	-1.742%	1,770,851	+167.376%
2025-09-18	3.0100	3.0400	2.8350	2.8700	-3.041%	1,139,932	+162.718%
2025-09-17	3.0700	3.0900	2.9600	2.9600	-3.896%	519,150	+154.730%
2025-09-16	3.0500	3.1200	3.0499	3.0800	+1.316%	464,599	+144.805%
2025-09-15	3.1100	3.1500	2.9700	3.0400	-1.299%	828,585	+148.026%
2025-09-12	3.1500	3.1700	2.9800	3.0800	-2.532%	990,295	+144.805%
2025-09-11	3.2800	3.3000	3.0900	3.1600	-3.659%	1,569,828	+138.608%
2025-09-10	3.1000	3.2900	3.0550	3.2800	+5.128%	1,643,950	+129.878%
2025-09-09	2.9200	3.1650	2.8700	3.1200	+6.485%	1,121,137	+141.667%
2025-09-08	2.8000	2.9500	2.7700	2.9300	+3.534%	838,325	+157.338%
2025-09-05	2.7900	2.8700	2.6800	2.8300	+1.434%	1,421,913	+166.431%
2025-09-04	2.7900	2.8900	2.7400	2.7900	-2.448%	1,486,031	+170.251%
2025-09-03	3.1300	3.1399	2.7700	2.8600	-2.055%	2,613,520	+163.636%
2025-09-02	2.9400	3.0300	2.8500	2.9200	-2.013%	1,412,410	+158.219%
2025-08-29	3.1900	3.2000	2.9500	2.9800	-5.696%	1,483,637	+153.020%
2025-08-28	3.0100	3.2650	2.9511	3.1600	+6.040%	1,355,497	+138.608%
2025-08-27	3.1600	3.2502	2.9100	2.9800	-4.487%	2,050,162	+153.020%
2025-08-26	3.3300	3.3449	3.1100	3.1200	-5.740%	1,884,279	+141.667%
2025-08-25	3.1600	3.4900	3.1216	3.3100	+13.356%	5,571,488	+127.795%
2025-08-22	2.9400	3.1000	2.8600	2.9200	+1.038%	1,543,594	+158.219%
2025-08-21	2.6600	3.1000	2.6000	2.8900	+12.016%	2,752,959	+160.900%
2025-08-20	2.5900	2.6650	2.5450	2.5800	+0.389%	447,552	+192.248%
2025-08-19	2.6600	2.7200	2.5600	2.5700	-3.383%	473,509	+193.385%
2025-08-18	2.5500	2.7400	2.5450	2.6600	+4.314%	529,080	+183.459%
2025-08-15	2.5300	2.5800	2.4601	2.5500	0.000%	639,783	+195.686%
2025-08-14	2.5100	2.5500	2.4550	2.5500	+0.394%	438,463	+195.686%
2025-08-13	2.4700	2.5591	2.4500	2.5400	+4.098%	391,684	+196.850%
2025-08-12	2.4400	2.4400	2.3708	2.4400	-0.408%	724,755	+209.016%
2025-08-11	2.5500	2.5889	2.4500	2.4500	-2.000%	957,190	+207.755%
2025-08-08	2.5900	2.6179	2.4808	2.5000	-5.303%	915,156	+201.600%
2025-08-07	2.7100	2.7500	2.5550	2.6400	0.000%	925,382	+185.606%
2025-08-06	2.6400	2.6700	2.6000	2.6400	+0.763%	537,626	+185.606%
2025-08-05	2.5600	2.6450	2.5200	2.6200	+1.550%	551,551	+187.786%
2025-08-04	2.6000	2.6200	2.5600	2.5800	+1.176%	500,715	+192.248%
2025-08-01	2.5500	2.5750	2.5150	2.5500	-2.299%	401,333	+195.686%
2025-07-31	2.6800	2.7100	2.5850	2.6100	-2.247%	492,033	+188.889%
2025-07-30	2.5900	2.7100	2.5300	2.6700	+4.706%	543,466	+182.397%
2025-07-29	2.6800	2.7100	2.5300	2.5500	-5.204%	690,513	+195.686%
2025-07-28	2.6500	2.7500	2.6500	2.6900	+0.373%	526,909	+180.297%
2025-07-25	2.7100	2.7100	2.5650	2.6800	-0.741%	655,246	+181.343%
2025-07-24	2.7500	2.7700	2.6400	2.7000	-1.099%	712,969	+179.259%
2025-07-23	2.6800	2.7500	2.6400	2.7300	+3.019%	840,611	+176.190%
2025-07-22	2.6700	2.7300	2.6050	2.6500	-0.376%	735,609	+184.528%
2025-07-21	2.6900	2.7100	2.5750	2.6600	-0.746%	1,185,605	+183.459%
2025-07-18	2.7800	2.8200	2.6700	2.6800	-2.545%	900,334	+181.343%
2025-07-17	2.7100	2.7900	2.6400	2.7500	+2.230%	993,322	+174.182%
2025-07-16	2.6600	2.7693	2.6000	2.6900	+1.894%	1,146,578	+180.297%
2025-07-15	2.8500	2.8500	2.4600	2.6400	-4.000%	2,554,908	+185.606%
2025-07-14	2.6200	2.8310	2.4600	2.7500	+18.534%	7,222,159	+174.182%
2025-07-11	2.3300	2.3350	2.2500	2.3200	-0.429%	355,579	+225.000%
2025-07-10	2.3600	2.3900	2.2950	2.3300	-1.688%	444,500	+223.605%
2025-07-09	2.2200	2.3800	2.1800	2.3700	+4.867%	769,883	+218.143%
2025-07-08	2.1000	2.3100	2.0600	2.2600	+9.179%	1,249,825	+233.628%
2025-07-07	2.1400	2.1599	2.0150	2.0700	-5.046%	1,688,593	+264.251%
2025-07-03	2.2900	2.2900	2.1506	2.1800	-3.540%	817,661	+245.872%
2025-07-02	2.2300	2.2900	2.1700	2.2600	+1.802%	1,192,086	+233.628%
2025-07-01	2.2500	2.2700	2.1500	2.2200	-1.770%	1,526,848	+239.640%
2025-06-30	2.3100	2.3100	2.0800	2.2600	+1.345%	2,631,995	+233.628%
2025-06-27	2.6000	2.6500	2.0000	2.2300	-36.467%	13,058,431	+238.117%
2025-06-26	3.7600	3.8362	3.4700	3.5100	-7.632%	592,916	+114.815%
2025-06-25	3.8100	3.9000	3.7000	3.8000	-0.262%	261,912	+98.421%
2025-06-24	3.8500	3.8587	3.6103	3.8100	-0.781%	235,534	+97.900%
2025-06-23	3.3000	3.8900	3.3000	3.8400	+14.627%	491,216	+96.354%
2025-06-20	3.1600	3.4100	3.0550	3.3500	+6.688%	442,174	+125.075%
2025-06-18	2.9900	3.1800	2.9800	3.1400	+5.369%	204,539	+140.127%
2025-06-17	3.0500	3.1700	2.9800	2.9800	-3.871%	254,010	+153.020%
2025-06-16	3.2900	3.2900	3.0700	3.1000	-4.615%	306,316	+143.226%
2025-06-13	3.2400	3.3500	3.1700	3.2500	-2.108%	256,560	+132.000%
2025-06-12	3.5100	3.5400	3.2500	3.3200	-7.003%	322,785	+127.108%
2025-06-11	3.7100	3.7887	3.5500	3.5700	-3.252%	176,484	+111.204%
2025-06-10	3.7500	3.9000	3.6700	3.6900	-1.862%	212,756	+104.336%
2025-06-09	3.9000	3.9050	3.6400	3.7600	-1.828%	193,180	+100.532%
2025-06-06	3.5200	3.8500	3.5200	3.8300	+8.652%	244,726	+96.867%
2025-06-05	3.8000	3.8078	3.4400	3.5250	-7.963%	441,109	+113.901%
2025-06-04	4.2100	4.2890	3.8100	3.8300	-9.026%	641,026	+96.867%
2025-06-03	3.9400	4.3000	3.8550	4.2100	+7.949%	918,026	+79.097%
2025-06-02	3.6000	3.9197	3.5000	3.9000	+8.939%	491,140	+93.333%
2025-05-30	3.3000	3.6400	3.2100	3.5800	+7.186%	528,188	+110.615%
2025-05-29	3.1900	3.4188	3.1006	3.3400	+6.032%	279,578	+125.749%
2025-05-28	3.2000	3.2000	3.0600	3.1500	-0.316%	152,043	+139.365%
2025-05-27	3.0900	3.2000	3.0555	3.1600	+3.947%	202,927	+138.608%
2025-05-23	2.9000	3.0500	2.8900	3.0400	+2.357%	112,499	+148.026%
2025-05-22	3.0900	3.0900	2.9211	2.9700	-5.414%	138,847	+153.872%
2025-05-21	3.2200	3.2662	3.0310	3.1400	-3.681%	176,503	+140.127%
2025-05-20	3.3000	3.3200	2.9600	3.2600	-1.511%	561,745	+131.288%
2025-05-19	3.1300	3.3100	3.0300	3.3100	+7.468%	508,518	+127.795%
2025-05-16	2.7500	3.1000	2.6800	3.0800	+12.821%	564,770	+144.805%
2025-05-15	2.5100	2.7400	2.4750	2.7300	+10.081%	125,675	+176.190%
2025-05-14	2.6400	2.6550	2.4200	2.4800	-6.415%	141,188	+204.032%
2025-05-13	2.5600	2.6700	2.4857	2.6500	+6.855%	174,835	+184.528%
2025-05-12	2.4300	2.5400	2.4100	2.4800	+5.532%	125,166	+204.032%
2025-05-09	2.4400	2.5291	2.3400	2.3500	-3.292%	128,717	+220.851%
2025-05-08	2.3800	2.4800	2.3367	2.4300	+2.101%	111,753	+210.288%
2025-05-07	2.4800	2.5600	2.3500	2.3800	-3.838%	231,922	+216.807%
2025-05-06	2.6200	2.6500	2.4300	2.4750	-6.250%	115,579	+204.646%
2025-05-05	2.6500	2.6899	2.4854	2.6400	+2.724%	152,604	+185.606%
2025-05-02	2.4900	2.6400	2.4550	2.5700	+4.898%	164,861	+193.385%
2025-05-01	2.5800	2.6000	2.4450	2.4500	-5.769%	133,699	+207.755%
2025-04-30	2.3800	2.6300	2.3300	2.6000	+7.438%	220,053	+190.000%
2025-04-29	2.3600	2.4700	2.3200	2.4200	+1.681%	92,992	+211.570%
2025-04-28	2.3800	2.4800	2.3250	2.3800	+0.847%	192,182	+216.807%
2025-04-25	2.3900	2.4800	2.3600	2.3600	-1.667%	262,010	+219.492%
2025-04-24	2.4500	2.4900	2.3650	2.4000	-1.235%	167,269	+214.167%
2025-04-23	2.5400	2.6300	2.4100	2.4300	-2.016%	338,626	+210.288%
2025-04-22	2.3000	2.5000	2.2802	2.4800	+10.222%	215,086	+204.032%
2025-04-21	1.9800	2.2700	1.9600	2.2500	+13.065%	318,234	+235.111%
2025-04-17	2.1000	2.1350	1.9500	1.9900	-5.687%	260,173	+278.894%
2025-04-16	2.1600	2.2300	2.1000	2.1100	-2.315%	129,969	+257.346%
2025-04-15	2.1700	2.2292	2.1100	2.1600	-0.461%	111,374	+249.074%
2025-04-14	2.2100	2.2752	2.1100	2.1700	-0.459%	97,460	+247.465%
2025-04-11	2.0800	2.2292	1.9800	2.1800	+4.306%	207,679	+245.872%
2025-04-10	2.1100	2.1600	2.0100	2.0900	-2.336%	141,048	+260.766%
2025-04-09	1.9900	2.2000	1.8400	2.1400	+8.354%	270,863	+252.336%
2025-04-08	2.2900	2.3499	1.8949	1.9750	-11.236%	242,417	+281.772%
2025-04-07	2.1700	2.4500	2.0423	2.2250	+2.064%	323,070	+238.876%