Dark

ACRS
Aclaris Therapeutics, Inc.
stock NASDAQ

At Close

Jul 28, 2026 3:59:58 PM EDT

5.32USD-0.931%(-0.05)1,552,975

4.38Bid 6.26Ask 1.88Spread

Pre-market

0.00USD-100.000%(-5.23)0

After-hours

Jul 27, 2026 4:32:30 PM EDT

5.36USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	5.2400	5.360000	5.180000	5.3200	-0.931%	1,552,975	0.000%
2026-07-27	5.2900	5.615000	5.200000	5.3700	+2.677%	4,860,253	-0.931%
2026-07-24	5.5200	5.540000	5.210000	5.2300	-4.562%	760,682	+1.721%
2026-07-23	5.5100	5.620000	5.365000	5.4800	-2.491%	879,818	-2.920%
2026-07-22	5.6900	5.690000	5.510000	5.6200	-1.230%	963,921	-5.338%
2026-07-21	5.5500	5.690000	5.460000	5.6900	+2.154%	1,358,584	-6.503%
2026-07-20	5.7250	5.880000	5.530000	5.5700	-1.937%	867,392	-4.488%
2026-07-17	5.3000	5.700000	5.240000	5.6800	+5.970%	1,253,801	-6.338%
2026-07-16	5.5900	5.640000	5.270000	5.3600	-4.286%	2,096,257	-0.746%
2026-07-15	5.4100	5.690000	5.310000	5.6000	+3.131%	6,078,070	-5.000%
2026-07-14	5.6480	5.648000	5.350000	5.4300	-1.273%	824,090	-2.026%
2026-07-13	5.5300	5.580000	5.350000	5.5000	-1.434%	1,087,870	-3.273%
2026-07-10	5.7600	5.760000	5.460000	5.5800	-2.277%	1,401,878	-4.659%
2026-07-09	5.6100	5.850000	5.540000	5.7100	+3.630%	2,047,840	-6.830%
2026-07-08	5.5700	5.660000	5.420000	5.5100	-1.957%	1,214,045	-3.448%
2026-07-07	5.4800	5.759700	5.370000	5.6200	+2.368%	1,380,017	-5.338%
2026-07-06	5.6300	5.665000	5.455000	5.4900	-1.259%	1,193,700	-3.097%
2026-07-02	5.3600	5.580000	5.325000	5.5600	+4.120%	1,943,082	-4.317%
2026-07-01	5.6450	5.690000	5.240100	5.3400	+0.945%	2,404,989	-0.375%
2026-06-30	4.9900	5.350000	4.940000	5.2900	+5.378%	3,207,889	+0.567%
2026-06-29	5.0000	5.065000	4.860000	5.0200	+0.400%	1,840,968	+5.976%
2026-06-26	4.8800	5.140100	4.800000	5.0000	+1.833%	8,838,855	+6.400%
2026-06-25	4.7700	4.970000	4.760000	4.9100	+2.505%	1,329,305	+8.350%
2026-06-24	4.9300	5.000000	4.705000	4.7900	-2.642%	1,482,355	+11.065%
2026-06-23	4.7700	5.115000	4.770000	4.9200	+1.653%	1,865,406	+8.130%
2026-06-22	4.5500	4.930000	4.500000	4.8400	+7.556%	1,819,334	+9.917%
2026-06-18	4.5600	4.580000	4.365000	4.5000	+1.810%	4,322,756	+18.222%
2026-06-17	4.3200	4.520000	4.300000	4.4200	+1.843%	1,187,760	+20.362%
2026-06-16	4.3700	4.430000	4.245000	4.3400	-0.459%	1,086,083	+22.581%
2026-06-15	4.4300	4.550000	4.260000	4.3600	+0.926%	1,675,624	+22.018%
2026-06-12	4.3900	4.528700	4.290000	4.3200	-1.144%	1,114,530	+23.148%
2026-06-11	4.1200	4.390000	4.074200	4.3700	+6.585%	818,795	+21.739%
2026-06-10	4.2900	4.390000	4.080000	4.1000	-4.651%	1,224,419	+29.756%
2026-06-09	4.4100	4.470000	4.220000	4.3000	-1.376%	1,022,629	+23.721%
2026-06-08	4.4200	4.485000	4.290100	4.3600	0.000%	1,464,038	+22.018%
2026-06-05	4.6900	4.700000	4.325000	4.3600	-7.431%	928,968	+22.018%
2026-06-04	4.4600	4.770000	4.420000	4.7100	+6.561%	1,065,962	+12.951%
2026-06-03	4.6300	4.655000	4.400000	4.4200	-4.536%	1,578,997	+20.362%
2026-06-02	4.4100	4.670000	4.350000	4.6300	+6.682%	1,510,175	+14.903%
2026-06-01	4.5300	4.550000	4.320000	4.3400	-4.615%	2,228,408	+22.581%
2026-05-29	4.6100	4.675000	4.500000	4.5500	-0.438%	1,184,480	+16.923%
2026-05-28	4.6000	4.630000	4.550000	4.5700	-0.218%	641,815	+16.411%
2026-05-27	4.5100	4.685000	4.500000	4.5800	+1.552%	683,560	+16.157%
2026-05-26	4.5200	4.615000	4.470000	4.5100	-0.221%	718,192	+17.960%
2026-05-22	4.5400	4.600000	4.495000	4.5200	-0.441%	627,706	+17.699%
2026-05-21	4.5000	4.580000	4.450000	4.5400	+0.221%	480,799	+17.181%
2026-05-20	4.4900	4.620000	4.385000	4.5300	+1.798%	993,108	+17.439%
2026-05-19	4.3500	4.510000	4.340000	4.4500	+1.136%	1,196,467	+19.551%
2026-05-18	4.5300	4.535000	4.230000	4.4000	-2.655%	1,827,407	+20.909%
2026-05-15	4.7000	4.820000	4.490000	4.5200	-5.833%	929,252	+17.699%
2026-05-14	5.1000	5.150000	4.790000	4.8000	-5.697%	2,215,644	+10.833%
2026-05-13	4.8300	5.090000	4.800000	5.0900	+4.303%	2,245,791	+4.519%
2026-05-12	4.9500	4.950000	4.790000	4.8800	-1.414%	949,308	+9.016%
2026-05-11	4.9400	5.120000	4.800000	4.9500	+0.406%	1,814,440	+7.475%
2026-05-08	4.8300	4.940000	4.660000	4.9300	+1.440%	1,205,871	+7.911%
2026-05-07	4.6650	4.885000	4.560000	4.8600	+1.674%	1,136,673	+9.465%
2026-05-06	4.8100	4.875000	4.695000	4.7800	+0.632%	997,371	+11.297%
2026-05-05	4.7200	4.880000	4.590000	4.7500	+4.857%	1,072,514	+12.000%
2026-05-04	4.3900	4.670000	4.380000	4.5300	+2.721%	926,927	+17.439%
2026-05-01	4.3500	4.460000	4.260000	4.4100	+1.613%	1,076,640	+20.635%
2026-04-30	4.4800	4.538000	4.215000	4.3400	-2.908%	1,742,365	+22.581%
2026-04-29	4.2800	4.485000	4.190000	4.4700	+5.924%	1,321,523	+19.016%
2026-04-28	4.2000	4.370000	4.080000	4.2200	-4.308%	1,850,564	+26.066%
2026-04-27	4.3000	4.479900	4.250000	4.4100	+2.558%	814,084	+20.635%
2026-04-24	4.3620	4.540000	4.270000	4.3000	-5.495%	1,508,208	+23.721%
2026-04-23	4.3700	4.560000	4.370000	4.5500	+3.645%	1,993,540	+16.923%
2026-04-22	4.2000	4.405000	4.160000	4.3900	+5.276%	2,272,505	+21.185%
2026-04-21	4.2400	4.325000	4.141500	4.1700	-1.882%	1,711,348	+27.578%
2026-04-20	4.2300	4.320000	4.175000	4.2500	0.000%	1,076,021	+25.176%
2026-04-17	4.1000	4.270000	4.025000	4.2500	+6.784%	1,091,270	+25.176%
2026-04-16	4.0300	4.035000	3.850000	3.9800	+1.272%	1,108,422	+33.668%
2026-04-15	3.9200	4.040000	3.880000	3.9300	+0.255%	1,255,058	+35.369%
2026-04-14	3.9100	4.020000	3.855000	3.9200	+0.513%	2,684,319	+35.714%
2026-04-13	4.0400	4.180000	3.900000	3.9000	-3.465%	1,148,596	+36.410%
2026-04-10	4.0800	4.140000	3.930000	4.0400	-0.980%	617,370	+31.683%
2026-04-09	3.9300	4.100000	3.830000	4.0800	+3.291%	1,064,183	+30.392%
2026-04-08	3.9500	3.990000	3.710000	3.9500	+5.333%	873,276	+34.684%
2026-04-07	3.7600	3.785000	3.600000	3.7500	-1.316%	1,094,928	+41.867%
2026-04-06	4.1800	4.190000	3.790000	3.8000	-9.524%	2,011,786	+40.000%
2026-04-02	4.0500	4.220000	4.012000	4.2000	+1.449%	940,069	+26.667%
2026-04-01	3.8100	4.170000	3.790000	4.1400	+10.400%	1,403,698	+28.502%
2026-03-31	3.5200	3.765000	3.520000	3.7500	+7.450%	2,115,560	+41.867%
2026-03-30	3.5200	3.573000	3.345000	3.4900	-0.852%	1,519,954	+52.436%
2026-03-27	3.5000	3.605000	3.400000	3.5200	0.000%	2,387,987	+51.136%
2026-03-26	3.5300	3.600000	3.440000	3.5200	-1.950%	1,501,977	+51.136%
2026-03-25	3.3200	3.615000	3.320000	3.5900	+8.788%	1,584,335	+48.189%
2026-03-24	3.5300	3.620000	3.200000	3.3000	-7.821%	3,906,653	+61.212%
2026-03-23	3.7200	3.745000	3.500000	3.5800	-2.981%	2,036,286	+48.603%
2026-03-20	3.7600	3.780000	3.595000	3.6900	-1.337%	2,196,008	+44.173%
2026-03-19	3.6100	3.795000	3.520000	3.7400	+2.186%	1,376,435	+42.246%
2026-03-18	3.8600	3.890000	3.585000	3.6600	-5.670%	1,496,174	+45.355%
2026-03-17	3.7300	3.940000	3.670000	3.8800	+3.743%	1,448,963	+37.113%
2026-03-16	3.6100	3.835000	3.592900	3.7400	+5.650%	1,189,253	+42.246%
2026-03-13	3.5000	3.630900	3.470000	3.5400	+0.855%	899,617	+50.282%
2026-03-12	3.5300	3.620000	3.390000	3.5100	-2.500%	1,190,462	+51.567%
2026-03-11	3.6700	3.695700	3.360000	3.6000	-1.907%	1,957,768	+47.778%
2026-03-10	3.4200	3.740000	3.400000	3.6700	+8.260%	10,079,399	+44.959%
2026-03-09	2.9900	3.400000	2.950000	3.3900	+10.784%	13,708,675	+56.932%
2026-03-06	3.0200	3.130000	3.000000	3.0600	-1.923%	1,209,820	+73.856%
2026-03-05	3.0700	3.160000	2.965000	3.1200	+0.645%	1,427,482	+70.513%
2026-03-04	3.0500	3.195000	3.050000	3.1000	+1.974%	1,105,506	+71.613%
2026-03-03	3.0000	3.080000	2.915000	3.0400	-0.328%	1,326,695	+75.000%
2026-03-02	2.8300	3.111000	2.750000	3.0500	+6.272%	4,866,390	+74.426%
2026-02-27	3.0800	3.140000	2.850000	2.8700	-8.307%	1,726,983	+85.366%
2026-02-26	3.1700	3.170000	2.800000	3.1300	-5.438%	1,576,573	+69.968%
2026-02-25	3.3800	3.420000	3.240000	3.3100	-1.488%	1,035,461	+60.725%
2026-02-24	3.2700	3.435000	3.250000	3.3600	+3.385%	1,562,977	+58.333%
2026-02-23	3.2400	3.310000	3.145000	3.2500	+0.309%	1,813,895	+63.692%
2026-02-20	3.2000	3.325000	3.128900	3.2400	+0.310%	1,381,291	+64.198%
2026-02-19	3.1500	3.290000	3.120000	3.2300	+1.893%	1,395,143	+64.706%
2026-02-18	3.2800	3.280000	3.110000	3.1700	-2.761%	980,678	+67.823%
2026-02-17	3.1900	3.380000	3.116800	3.2600	+2.194%	1,154,013	+63.190%
2026-02-13	3.3600	3.400000	3.165000	3.1900	-5.060%	783,463	+66.771%
2026-02-12	3.4200	3.430000	3.250000	3.3600	-0.885%	701,884	+58.333%
2026-02-11	3.6500	3.675000	3.352000	3.3900	-7.123%	821,527	+56.932%
2026-02-10	3.7200	3.779700	3.601000	3.6500	-1.084%	800,279	+45.753%
2026-02-09	3.5600	3.750000	3.420000	3.6900	+3.361%	620,303	+44.173%
2026-02-06	3.3600	3.650000	3.300000	3.5700	+5.310%	1,572,942	+49.020%
2026-02-05	3.5400	3.645000	3.370000	3.3900	-4.237%	720,222	+56.932%
2026-02-04	3.5000	3.595000	3.420000	3.5400	+2.017%	886,997	+50.282%
2026-02-03	3.5500	3.585100	3.420000	3.4700	-3.878%	1,031,077	+53.314%
2026-02-02	3.4600	3.730000	3.380000	3.6100	+2.849%	1,759,483	+47.368%
2026-01-30	3.5500	3.798000	3.475000	3.5100	+2.332%	1,145,111	+51.567%
2026-01-29	3.5300	3.626700	3.420000	3.4300	-2.279%	761,836	+55.102%
2026-01-28	3.9000	3.920000	3.505000	3.5100	-9.302%	1,571,493	+51.567%
2026-01-27	3.8400	3.989900	3.780100	3.8700	+1.309%	1,207,538	+37.468%
2026-01-26	4.5200	4.570000	3.705000	3.8200	-15.111%	2,382,418	+39.267%
2026-01-23	4.5200	4.840000	4.385000	4.5000	-0.662%	2,558,922	+18.222%
2026-01-22	4.4600	4.685000	4.140100	4.5300	+2.489%	2,983,121	+17.439%
2026-01-21	4.2400	4.800000	4.030000	4.4200	-0.226%	5,054,413	+20.362%
2026-01-20	2.9500	4.890000	2.950000	4.4300	+69.084%	34,892,877	+20.090%
2026-01-16	2.6900	2.690000	2.610000	2.6200	-1.873%	763,829	+103.053%
2026-01-15	2.7500	2.770000	2.640000	2.6700	-2.555%	499,275	+99.251%
2026-01-14	2.7200	2.810000	2.700000	2.7400	+1.107%	396,474	+94.161%
2026-01-13	2.6400	2.740000	2.585000	2.7100	+1.880%	562,913	+96.310%
2026-01-12	2.6100	2.680000	2.500000	2.6600	+0.758%	1,249,048	+100.000%
2026-01-09	2.6800	2.735000	2.630000	2.6400	-1.493%	489,683	+101.515%
2026-01-08	2.6500	2.690000	2.585000	2.6800	0.000%	771,060	+98.507%
2026-01-07	2.6500	2.748000	2.600000	2.6800	+1.132%	1,097,852	+98.507%
2026-01-06	2.7600	2.790000	2.490000	2.6500	0.000%	3,040,345	+100.755%
2026-01-05	2.9000	2.900000	2.580000	2.6500	-7.986%	1,019,983	+100.755%
2026-01-02	3.0100	3.040000	2.815000	2.8800	-4.319%	1,288,507	+84.722%
2025-12-31	2.9000	3.025000	2.900000	3.0100	+3.793%	462,556	+76.744%
2025-12-30	3.0200	3.020000	2.882400	2.9000	-3.654%	375,011	+83.448%
2025-12-29	3.0200	3.045000	2.980000	3.0100	-0.660%	436,252	+76.744%
2025-12-26	3.0400	3.045000	2.985000	3.0300	-0.329%	497,686	+75.578%
2025-12-24	2.9100	3.090000	2.910000	3.0400	+4.828%	439,537	+75.000%
2025-12-23	3.0500	3.060000	2.780000	2.9000	-5.537%	1,722,022	+83.448%
2025-12-22	3.0900	3.135000	3.025000	3.0700	-2.229%	549,515	+73.290%
2025-12-19	3.0900	3.230000	3.050000	3.1400	+1.948%	2,464,960	+69.427%
2025-12-18	3.0300	3.145000	3.030000	3.0800	+1.650%	681,528	+72.727%
2025-12-17	3.2600	3.260000	3.030000	3.0300	-5.607%	1,042,181	+75.578%
2025-12-16	3.1800	3.310000	3.110000	3.2100	+1.262%	1,751,055	+65.732%
2025-12-15	3.2500	3.385000	3.160000	3.1700	-2.462%	1,531,112	+67.823%
2025-12-12	3.4100	3.411700	3.245000	3.2500	-3.274%	1,645,311	+63.692%
2025-12-11	3.2900	3.475000	3.232000	3.3600	+2.752%	1,966,680	+58.333%
2025-12-10	3.2100	3.290000	3.120000	3.2700	+1.869%	1,513,898	+62.691%
2025-12-09	3.3000	3.325000	3.190000	3.2100	-2.134%	1,384,057	+65.732%
2025-12-08	2.9900	3.350000	2.930500	3.2800	+12.329%	1,846,914	+62.195%
2025-12-05	3.0000	3.030000	2.900000	2.9200	-2.990%	834,453	+82.192%
2025-12-04	2.7500	3.075000	2.720000	3.0100	+8.273%	1,613,550	+76.744%
2025-12-03	2.7100	2.895000	2.660000	2.7800	+2.963%	847,727	+91.367%
2025-12-02	2.6400	2.740000	2.590000	2.7000	+3.448%	1,433,846	+97.037%
2025-12-01	2.7900	2.820000	2.610000	2.6100	-7.774%	1,209,212	+103.831%
2025-11-28	2.9000	2.918900	2.760000	2.8300	-1.736%	503,820	+87.986%
2025-11-26	2.7300	2.900000	2.700000	2.8800	+5.495%	1,275,947	+84.722%
2025-11-25	2.7600	2.765000	2.650000	2.7300	-0.727%	829,319	+94.872%
2025-11-24	2.5300	2.780000	2.460000	2.7500	+9.562%	2,065,995	+93.455%
2025-11-21	2.3420	2.560000	2.342000	2.5100	+4.149%	903,880	+111.952%
2025-11-20	2.4700	2.570000	2.385000	2.4100	-2.033%	860,218	+120.747%
2025-11-19	2.5000	2.550000	2.405000	2.4600	-1.205%	771,386	+116.260%
2025-11-18	2.4500	2.550000	2.380000	2.4900	+1.633%	780,319	+113.655%
2025-11-17	2.5100	2.600000	2.425000	2.4500	-2.778%	1,057,209	+117.143%
2025-11-14	2.2800	2.606400	2.250100	2.5200	+8.621%	2,433,929	+111.111%
2025-11-13	2.3900	2.420000	2.255000	2.3200	-3.734%	820,446	+129.310%
2025-11-12	2.2900	2.440000	2.250000	2.4100	+4.783%	1,758,449	+120.747%
2025-11-11	2.1000	2.340000	2.100000	2.3000	+7.981%	971,184	+131.304%
2025-11-10	2.3400	2.468700	2.120100	2.1300	-8.190%	1,111,819	+149.765%
2025-11-07	2.2600	2.355000	2.150000	2.3200	+2.203%	1,144,283	+129.310%
2025-11-06	2.2900	2.638900	2.195000	2.2700	+0.442%	2,839,000	+134.361%
2025-11-05	2.3580	2.360000	2.125000	2.2600	-4.237%	3,545,026	+135.398%
2025-11-04	2.5000	2.598900	2.310000	2.3600	-7.813%	1,114,430	+125.424%
2025-11-03	2.6500	2.700000	2.400000	2.5600	+1.587%	1,239,871	+107.813%
2025-10-31	2.4500	2.620000	2.440000	2.5200	+1.205%	1,232,987	+111.111%
2025-10-30	2.3100	2.490000	2.270100	2.4900	+6.410%	1,321,044	+113.655%
2025-10-29	2.4000	2.420000	2.240000	2.3400	-2.092%	1,203,244	+127.350%
2025-10-28	2.3750	2.470000	2.300000	2.3900	+2.137%	890,761	+122.594%
2025-10-27	2.1500	2.390000	2.150000	2.3400	+8.837%	1,338,049	+127.350%
2025-10-24	2.2600	2.330000	2.095000	2.1500	-4.867%	1,911,933	+147.442%
2025-10-23	2.2500	2.350000	2.220000	2.2600	0.000%	893,502	+135.398%
2025-10-22	2.3300	2.510000	2.190000	2.2600	-5.042%	2,173,034	+135.398%
2025-10-21	2.0300	2.470000	2.030000	2.3800	+18.408%	3,697,178	+123.529%
2025-10-20	1.9700	2.040000	1.930000	2.0100	+5.789%	726,213	+164.677%
2025-10-17	2.0000	2.070000	1.880000	1.9000	-7.317%	735,100	+180.000%
2025-10-16	1.9200	2.100000	1.900000	2.0500	+6.218%	1,369,138	+159.512%
2025-10-15	1.8500	1.960000	1.830000	1.9300	+6.630%	1,881,719	+175.648%
2025-10-14	1.8900	1.890000	1.740000	1.8100	-5.236%	1,690,491	+193.923%
2025-10-13	1.9100	1.950000	1.880000	1.9100	+2.139%	920,247	+178.534%
2025-10-10	1.9700	1.970000	1.855000	1.8700	-4.103%	592,706	+184.492%
2025-10-09	1.9200	1.950000	1.900000	1.9500	+2.632%	634,609	+172.821%
2025-10-08	1.8800	1.955000	1.840000	1.9000	+3.261%	782,839	+180.000%
2025-10-07	1.9100	1.930000	1.840000	1.8400	-3.158%	797,710	+189.130%
2025-10-06	1.8600	1.940000	1.840000	1.9000	+2.151%	1,542,997	+180.000%
2025-10-03	1.8300	1.910000	1.830000	1.8600	+1.087%	861,847	+186.022%
2025-10-02	1.8700	1.897400	1.810000	1.8400	-1.604%	781,912	+189.130%
2025-10-01	1.8900	1.940000	1.860000	1.8700	-1.579%	970,766	+184.492%
2025-09-30	1.9200	1.930000	1.840000	1.9000	-1.042%	2,138,302	+180.000%
2025-09-29	1.9900	2.009900	1.890000	1.9200	-3.518%	609,061	+177.083%
2025-09-26	1.9000	1.990000	1.890000	1.9900	+6.417%	804,430	+167.337%
2025-09-25	1.8400	1.940000	1.835000	1.8700	0.000%	919,509	+184.492%
2025-09-24	1.8600	1.905000	1.850000	1.8700	+2.186%	583,467	+184.492%
2025-09-23	1.9000	1.969900	1.830000	1.8300	-5.181%	742,799	+190.710%
2025-09-22	1.8700	1.980000	1.850300	1.9300	+1.047%	1,143,179	+175.648%
2025-09-19	1.9500	1.990000	1.830000	1.9100	-2.051%	2,044,278	+178.534%
2025-09-18	1.8300	1.950000	1.824000	1.9500	+7.735%	1,039,275	+172.821%
2025-09-17	1.8300	1.899900	1.805000	1.8100	-1.630%	675,680	+193.923%
2025-09-16	1.8400	1.910000	1.825000	1.8400	0.000%	837,167	+189.130%
2025-09-15	1.9500	1.951200	1.830000	1.8400	-5.641%	1,069,984	+189.130%
2025-09-12	2.0000	2.068400	1.925000	1.9500	-1.015%	2,236,329	+172.821%
2025-09-11	2.0600	2.110000	1.950000	1.9700	-3.431%	2,033,762	+170.051%
2025-09-10	2.1400	2.140000	2.020000	2.0400	-4.225%	1,498,682	+160.784%
2025-09-09	2.0800	2.155000	2.080000	2.1300	+2.404%	742,967	+149.765%
2025-09-08	2.0300	2.115000	2.010000	2.0800	-0.952%	518,648	+155.769%
2025-09-05	2.0700	2.150000	2.070000	2.1000	+1.449%	749,208	+153.333%
2025-09-04	2.0600	2.080000	1.950000	2.0700	+0.485%	763,023	+157.005%
2025-09-03	2.0000	2.100000	1.970000	2.0600	+3.518%	700,719	+158.252%
2025-09-02	1.9300	2.080000	1.930000	1.9900	+3.109%	949,371	+167.337%
2025-08-29	1.8500	1.980000	1.805000	1.9300	+4.891%	832,831	+175.648%
2025-08-28	1.8300	1.850000	1.811100	1.8400	+1.099%	396,150	+189.130%
2025-08-27	1.8100	1.830000	1.785000	1.8200	+0.552%	459,953	+192.308%
2025-08-26	1.8100	1.820000	1.789400	1.8100	+0.556%	321,605	+193.923%
2025-08-25	1.8000	1.830000	1.765000	1.8000	0.000%	514,632	+195.556%
2025-08-22	1.7600	1.827200	1.755000	1.8000	+2.857%	578,185	+195.556%
2025-08-21	1.8000	1.820000	1.750000	1.7500	-3.315%	261,627	+204.000%
2025-08-20	1.7800	1.840000	1.770000	1.8100	+1.117%	513,428	+193.923%
2025-08-19	1.8500	1.850000	1.745000	1.7900	-3.243%	997,465	+197.207%
2025-08-18	1.8700	1.920000	1.810000	1.8500	-1.070%	1,146,959	+187.568%
2025-08-15	1.7100	1.895000	1.700000	1.8700	+10.651%	1,608,817	+184.492%
2025-08-14	1.7200	1.745000	1.670000	1.6900	-0.588%	448,182	+214.793%
2025-08-13	1.6400	1.770000	1.630000	1.7000	+3.659%	1,589,148	+212.941%
2025-08-12	1.6500	1.650000	1.580000	1.6400	0.000%	559,643	+224.390%
2025-08-11	1.6200	1.669900	1.595000	1.6400	+0.613%	1,105,182	+224.390%
2025-08-08	1.5700	1.649800	1.570000	1.6300	+3.822%	779,775	+226.380%
2025-08-07	1.5500	1.580000	1.520000	1.5700	+1.290%	612,042	+238.854%
2025-08-06	1.5500	1.580000	1.520000	1.5500	0.000%	716,690	+243.226%
2025-08-05	1.5600	1.600000	1.532000	1.5500	-0.641%	417,400	+243.226%
2025-08-04	1.5300	1.560000	1.500000	1.5600	+1.961%	666,338	+241.026%
2025-08-01	1.5200	1.590000	1.500000	1.5300	0.000%	1,097,151	+247.712%
2025-07-31	1.5000	1.560000	1.460000	1.5300	0.000%	1,284,122	+247.712%
2025-07-30	1.6450	1.859400	1.500000	1.5300	-1.290%	6,382,054	+247.712%
2025-07-29	1.7100	1.710000	1.540000	1.5500	-7.738%	7,271,080	+243.226%
2025-07-28	1.7200	1.760000	1.640000	1.6800	-1.176%	841,306	+216.667%
2025-07-25	1.7200	1.720000	1.665000	1.7000	+1.190%	488,878	+212.941%
2025-07-24	1.6800	1.780000	1.640000	1.6800	0.000%	1,386,402	+216.667%
2025-07-23	1.6300	1.680000	1.620000	1.6800	+3.704%	346,685	+216.667%
2025-07-22	1.6400	1.700000	1.620000	1.6200	-1.220%	556,027	+228.395%
2025-07-21	1.6200	1.780000	1.610000	1.6400	+1.863%	1,208,540	+224.390%
2025-07-18	1.6100	1.630000	1.580000	1.6100	+1.258%	650,415	+230.435%
2025-07-17	1.5700	1.625000	1.560000	1.5900	+0.633%	550,894	+234.591%
2025-07-16	1.5400	1.580000	1.510000	1.5800	+3.947%	509,909	+236.709%
2025-07-15	1.5700	1.600000	1.515000	1.5200	-3.797%	557,253	+250.000%
2025-07-14	1.5700	1.679400	1.560000	1.5800	+0.637%	906,112	+236.709%
2025-07-11	1.5900	1.610000	1.535000	1.5700	-1.258%	589,554	+238.854%
2025-07-10	1.6100	1.627500	1.540000	1.5900	+3.247%	1,282,526	+234.591%
2025-07-09	1.4400	1.565000	1.440000	1.5400	+6.207%	626,132	+245.455%
2025-07-08	1.4600	1.500000	1.445000	1.4500	-0.685%	577,841	+266.897%
2025-07-07	1.4800	1.500000	1.435000	1.4600	+1.389%	568,974	+264.384%
2025-07-03	1.4600	1.489900	1.440000	1.4400	-0.690%	402,410	+269.444%
2025-07-02	1.4300	1.520000	1.390000	1.4500	+2.837%	733,199	+266.897%
2025-07-01	1.4400	1.465000	1.380100	1.4100	-0.704%	718,900	+277.305%
2025-06-30	1.4500	1.470000	1.385000	1.4200	-3.401%	990,100	+274.648%
2025-06-27	1.6300	1.630000	1.415000	1.4700	-5.769%	11,556,411	+261.905%
2025-06-26	1.6500	1.655000	1.550000	1.5600	-4.294%	994,059	+241.026%
2025-06-25	1.5600	1.630000	1.540000	1.6300	+7.237%	971,883	+226.380%
2025-06-24	1.4200	1.520000	1.390000	1.5200	+9.353%	681,456	+250.000%
2025-06-23	1.4600	1.460000	1.342595	1.3900	-4.138%	1,474,229	+282.734%
2025-06-20	1.4200	1.450000	1.400000	1.4500	+2.113%	887,059	+266.897%
2025-06-18	1.4200	1.460000	1.370000	1.4200	+1.429%	738,311	+274.648%
2025-06-17	1.4300	1.485000	1.400000	1.4000	-2.778%	522,857	+280.000%
2025-06-16	1.4800	1.535000	1.440000	1.4400	-2.041%	612,249	+269.444%
2025-06-13	1.5000	1.550000	1.470000	1.4700	-3.922%	471,062	+261.905%
2025-06-12	1.5700	1.570000	1.515000	1.5300	-2.548%	420,505	+247.712%
2025-06-11	1.5300	1.590000	1.483800	1.5700	+3.974%	846,581	+238.854%
2025-06-10	1.5000	1.550000	1.450000	1.5100	+1.342%	299,379	+252.318%
2025-06-09	1.5500	1.550000	1.465000	1.4900	-2.614%	786,932	+257.047%
2025-06-06	1.5500	1.645000	1.530000	1.5300	-1.923%	737,323	+247.712%
2025-06-05	1.6300	1.630000	1.535000	1.5600	-3.106%	637,246	+241.026%
2025-06-04	1.4800	1.649900	1.470000	1.6100	+9.524%	1,689,307	+230.435%
2025-06-03	1.4500	1.510000	1.419500	1.4700	+2.083%	427,751	+261.905%
2025-06-02	1.4700	1.530100	1.420000	1.4400	-1.370%	646,039	+269.444%
2025-05-30	1.4500	1.475000	1.390000	1.4600	0.000%	751,245	+264.384%
2025-05-29	1.4400	1.460000	1.380000	1.4600	+3.546%	827,345	+264.384%
2025-05-28	1.3600	1.560000	1.350000	1.4100	+11.024%	2,811,704	+277.305%
2025-05-27	1.3200	1.340000	1.270000	1.2700	+0.794%	623,977	+318.898%
2025-05-23	1.2500	1.285000	1.220000	1.2600	0.000%	404,728	+322.222%
2025-05-22	1.2800	1.311100	1.250000	1.2600	-2.326%	464,130	+322.222%
2025-05-21	1.3500	1.380000	1.270000	1.2900	-4.444%	641,660	+312.403%
2025-05-20	1.3000	1.377500	1.280000	1.3500	+3.846%	489,120	+294.074%
2025-05-19	1.2900	1.335000	1.275000	1.3000	-0.763%	531,215	+309.231%
2025-05-16	1.2000	1.320000	1.180000	1.3100	+7.377%	491,151	+306.107%
2025-05-15	1.1900	1.240000	1.160000	1.2200	+3.390%	536,285	+336.066%
2025-05-14	1.2200	1.250000	1.160000	1.1800	-3.279%	478,418	+350.847%
2025-05-13	1.2600	1.270000	1.220000	1.2200	-2.400%	413,798	+336.066%
2025-05-12	1.3000	1.349900	1.235000	1.2500	-0.794%	430,838	+325.600%
2025-05-09	1.2600	1.380000	1.260000	1.2600	-3.817%	524,178	+322.222%
2025-05-08	1.2800	1.330000	1.245000	1.3100	+4.800%	1,061,866	+306.107%
2025-05-07	1.2900	1.304600	1.200000	1.2500	-2.344%	583,346	+325.600%
2025-05-06	1.2700	1.280000	1.220000	1.2800	0.000%	1,069,936	+315.625%
2025-05-05	1.4400	1.450000	1.280000	1.2800	-11.111%	384,003	+315.625%
2025-05-02	1.4000	1.455000	1.370000	1.4400	+4.348%	668,869	+269.444%
2025-05-01	1.3800	1.399100	1.330000	1.3800	0.000%	280,667	+285.507%
2025-04-30	1.3000	1.400000	1.270000	1.3800	+3.759%	440,602	+285.507%
2025-04-29	1.4900	1.490000	1.300000	1.3300	-2.206%	431,650	+300.000%
2025-04-28	1.3500	1.390000	1.335000	1.3600	+1.493%	715,605	+291.176%
2025-04-25	1.2700	1.360000	1.260000	1.3400	+5.512%	508,832	+297.015%
2025-04-24	1.1900	1.330000	1.190000	1.2700	+6.723%	1,008,595	+318.898%
2025-04-23	1.1700	1.200000	1.120000	1.1900	+8.182%	1,192,966	+347.059%
2025-04-22	1.1700	1.185000	1.095000	1.1000	-2.655%	2,248,225	+383.636%
2025-04-21	1.1300	1.170000	1.100000	1.1300	-0.877%	449,786	+370.796%
2025-04-17	1.1200	1.150000	1.080000	1.1400	+0.885%	666,008	+366.667%
2025-04-16	1.1600	1.170000	1.104900	1.1300	+0.893%	756,452	+370.796%
2025-04-15	1.1800	1.230000	1.110000	1.1200	-5.085%	516,170	+375.000%
2025-04-14	1.1900	1.190000	1.120000	1.1800	+2.609%	873,929	+350.847%
2025-04-11	1.1100	1.170000	1.090000	1.1500	+6.481%	1,761,048	+362.609%
2025-04-10	1.2100	1.210000	1.050000	1.0800	-10.744%	1,362,188	+392.593%
2025-04-09	1.1800	1.230000	1.110000	1.2100	-1.626%	1,392,451	+339.669%
2025-04-08	1.3800	1.420000	1.200000	1.2300	-7.519%	947,781	+332.520%
2025-04-07	1.3400	1.396000	1.260100	1.3300	-5.000%	753,455	+300.000%
2025-04-04	1.4600	1.460000	1.340000	1.4000	-6.040%	812,283	+280.000%
2025-04-03	1.5300	1.585000	1.480000	1.4900	-3.247%	805,468	+257.047%
2025-04-02	1.4600	1.580000	1.460000	1.5400	+4.054%	686,192	+245.455%
2025-04-01	1.5200	1.530000	1.460000	1.4800	-3.268%	756,128	+259.459%
2025-03-31	1.5700	1.570000	1.465000	1.5300	-3.774%	512,536	+247.712%
2025-03-28	1.6300	1.665000	1.580000	1.5900	-1.852%	541,511	+234.591%
2025-03-27	1.6000	1.670000	1.600000	1.6200	0.000%	470,928	+228.395%
2025-03-26	1.6700	1.680000	1.565000	1.6200	-2.994%	631,845	+228.395%
2025-03-25	1.6800	1.775000	1.650000	1.6700	-1.765%	1,112,163	+218.563%
2025-03-24	1.6200	1.755000	1.590000	1.7000	+6.250%	1,354,964	+212.941%
2025-03-21	1.5800	1.620000	1.550000	1.6000	+1.911%	2,561,723	+232.500%
2025-03-20	1.5500	1.640000	1.530000	1.5700	+1.290%	706,393	+238.854%
2025-03-19	1.5900	1.610000	1.540000	1.5500	-1.899%	1,181,049	+243.226%
2025-03-18	1.5900	1.620000	1.550000	1.5800	0.000%	2,104,256	+236.709%
2025-03-17	1.5600	1.605000	1.495000	1.5800	+1.282%	1,602,917	+236.709%
2025-03-14	1.5600	1.590000	1.540000	1.5600	0.000%	945,560	+241.026%
2025-03-13	1.5700	1.670000	1.540000	1.5600	-1.887%	1,067,866	+241.026%
2025-03-12	1.6700	1.690000	1.580000	1.5900	-3.636%	3,597,549	+234.591%
2025-03-11	1.6300	1.695000	1.610000	1.6500	-0.602%	886,581	+222.424%
2025-03-10	1.8300	1.830000	1.630000	1.6600	-9.290%	774,283	+220.482%
2025-03-07	1.8800	2.027500	1.820000	1.8300	+0.549%	1,172,906	+190.710%
2025-03-06	1.7720	1.870000	1.750000	1.8200	-1.622%	649,566	+192.308%
2025-03-05	1.9200	1.960000	1.840000	1.8500	-4.145%	438,557	+187.568%
2025-03-04	1.8800	1.965000	1.860000	1.9300	-1.531%	619,930	+175.648%
2025-03-03	2.0100	2.090000	1.940000	1.9600	-1.508%	547,278	+171.429%
2025-02-28	1.9000	2.016900	1.770000	1.9900	+2.051%	1,087,879	+167.337%
2025-02-27	2.1700	2.170000	1.940000	1.9500	-7.143%	640,734	+172.821%
2025-02-26	2.0700	2.130000	2.050000	2.1000	+1.942%	636,170	+153.333%
2025-02-25	2.0700	2.090000	2.000000	2.0600	-0.483%	446,750	+158.252%
2025-02-24	2.2300	2.250000	2.050000	2.0700	-7.589%	494,276	+157.005%
2025-02-21	2.2900	2.335000	2.220000	2.2400	-3.030%	370,774	+137.500%
2025-02-20	2.3300	2.340000	2.235000	2.3100	0.000%	349,235	+130.303%
2025-02-19	2.3000	2.415000	2.260000	2.3100	+0.435%	620,798	+130.303%
2025-02-18	2.3500	2.385000	2.235000	2.3000	-1.288%	414,336	+131.304%
2025-02-14	2.1800	2.350000	2.170000	2.3300	+5.909%	473,669	+128.326%
2025-02-13	2.1900	2.240000	2.140000	2.2000	+1.382%	375,836	+141.818%
2025-02-12	2.1300	2.215000	2.110000	2.1700	-1.364%	726,136	+145.161%
2025-02-11	2.3700	2.370000	2.185000	2.2000	-7.950%	400,661	+141.818%
2025-02-10	2.5400	2.545000	2.380000	2.3900	-4.016%	582,880	+122.594%
2025-02-07	2.4600	2.535000	2.405000	2.4900	+2.469%	694,035	+113.655%
2025-02-06	2.6000	2.600000	2.390000	2.4300	-5.447%	734,353	+118.930%
2025-02-05	2.4900	2.595000	2.460000	2.5700	+2.390%	616,473	+107.004%