Dark

ACRS
Aclaris Therapeutics, Inc.
stock NASDAQ

At Close

Sep 25, 2026 4:00:00 PM EDT

5.16USD-4.089%(-0.22)1,474,100

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:25:30 AM EDT

5.35USD-0.558%(-0.03)200

After-hours

Sep 25, 2026 4:36:30 PM EDT

5.06USD-2.008%(-0.10)420

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	5.3900	5.5380	5.095000	5.1500	-4.275%	1,474,100	0.000%
2026-09-24	5.2400	5.4400	5.145000	5.3800	+2.281%	2,488,961	-4.275%
2026-09-23	5.7000	5.7400	5.035000	5.2600	-8.042%	1,962,833	-2.091%
2026-09-22	5.6300	5.7650	5.500000	5.7200	+2.693%	2,879,401	-9.965%
2026-09-21	5.5500	5.6200	5.400000	5.5700	+1.273%	1,521,431	-7.540%
2026-09-18	5.4100	5.5350	5.360000	5.5000	+1.852%	4,688,000	-6.364%
2026-09-17	5.3700	5.6250	5.340000	5.4000	+1.504%	3,822,975	-4.630%
2026-09-16	5.5400	5.5600	4.975000	5.3200	-3.710%	5,771,579	-3.195%
2026-09-15	5.6000	5.6200	5.405000	5.5250	-2.039%	1,331,162	-6.787%
2026-09-14	5.2900	5.7150	5.290000	5.6400	+6.015%	5,838,426	-8.688%
2026-09-11	5.5000	5.5950	5.170000	5.3200	-3.361%	3,278,158	-3.195%
2026-09-10	5.5500	5.5550	5.385000	5.5050	-0.989%	2,210,625	-6.449%
2026-09-09	6.0750	6.0750	5.410000	5.5600	-8.251%	3,679,404	-7.374%
2026-09-08	6.0800	6.1450	5.915000	6.0600	-1.783%	3,060,924	-15.017%
2026-09-04	5.9650	6.1950	5.870000	6.1700	+3.697%	1,746,646	-16.532%
2026-09-03	6.2400	6.2700	5.895000	5.9500	-3.722%	1,392,062	-13.445%
2026-09-02	6.0900	6.2400	5.875000	6.1800	+2.658%	1,550,403	-16.667%
2026-09-01	6.0900	6.2400	5.950000	6.0200	-0.496%	1,487,104	-14.452%
2026-08-31	5.9700	6.0600	5.845000	6.0500	+0.666%	1,633,151	-14.876%
2026-08-28	6.1000	6.1800	5.950000	6.0100	-2.435%	1,220,841	-14.309%
2026-08-27	6.1500	6.3050	6.120000	6.1600	-0.485%	1,408,996	-16.396%
2026-08-26	6.5300	6.5300	6.070000	6.1900	-5.279%	1,736,052	-16.801%
2026-08-25	6.3600	6.5999	6.150000	6.5350	+3.566%	3,353,244	-21.194%
2026-08-24	6.3500	6.4000	6.020000	6.3100	-1.560%	1,272,817	-18.384%
2026-08-21	6.3600	6.5000	6.290000	6.4100	+1.264%	2,208,483	-19.657%
2026-08-20	6.3500	6.4600	6.170000	6.3300	-1.708%	1,514,520	-18.641%
2026-08-19	6.4000	6.4487	6.200000	6.4400	+2.141%	2,065,238	-20.031%
2026-08-18	5.8800	6.3150	5.854000	6.3050	+6.503%	2,012,740	-18.319%
2026-08-17	5.7200	5.9550	5.685000	5.9200	+2.422%	1,086,355	-13.007%
2026-08-14	5.8200	5.8550	5.640000	5.7800	-1.365%	666,269	-10.900%
2026-08-13	5.9000	6.0550	5.812000	5.8600	+0.342%	1,065,838	-12.116%
2026-08-12	5.9400	5.9700	5.840000	5.8400	-1.351%	937,109	-11.815%
2026-08-11	5.9000	5.9350	5.800000	5.9200	+0.339%	1,210,254	-13.007%
2026-08-10	5.9200	5.9900	5.670000	5.9000	-0.169%	1,593,822	-12.712%
2026-08-07	6.0800	6.2300	5.650000	5.9100	-2.956%	2,388,050	-12.860%
2026-08-06	6.3400	6.4400	5.900000	6.0900	-4.245%	2,821,807	-15.435%
2026-08-05	5.9900	6.5150	5.910000	6.3600	+6.355%	5,676,031	-19.025%
2026-08-04	5.6300	6.0450	5.590000	5.9800	+8.137%	2,576,986	-13.880%
2026-08-03	5.1900	5.5500	5.010300	5.5300	+6.346%	1,952,022	-6.872%
2026-07-31	5.3000	5.3400	5.095000	5.2000	-2.256%	1,638,335	-0.962%
2026-07-30	5.1300	5.4300	5.010000	5.3200	+3.906%	1,905,224	-3.195%
2026-07-29	5.3400	5.3500	5.050200	5.1200	-3.940%	1,177,994	+0.586%
2026-07-28	5.3400	5.3650	5.180000	5.3300	-0.745%	1,552,981	-3.377%
2026-07-27	5.2900	5.6150	5.200000	5.3700	+2.677%	4,860,253	-4.097%
2026-07-24	5.5200	5.5400	5.210000	5.2300	-4.562%	760,682	-1.530%
2026-07-23	5.5100	5.6200	5.365000	5.4800	-2.491%	879,818	-6.022%
2026-07-22	5.6900	5.6900	5.510000	5.6200	-1.230%	963,921	-8.363%
2026-07-21	5.5500	5.6900	5.460000	5.6900	+2.154%	1,358,584	-9.490%
2026-07-20	5.7250	5.8800	5.530000	5.5700	-1.937%	867,392	-7.540%
2026-07-17	5.3000	5.7000	5.240000	5.6800	+5.970%	1,253,801	-9.331%
2026-07-16	5.5900	5.6400	5.270000	5.3600	-4.286%	2,096,257	-3.918%
2026-07-15	5.4100	5.6900	5.310000	5.6000	+3.131%	6,078,070	-8.036%
2026-07-14	5.6480	5.6480	5.350000	5.4300	-1.273%	824,090	-5.157%
2026-07-13	5.5300	5.5800	5.350000	5.5000	-1.434%	1,087,870	-6.364%
2026-07-10	5.7600	5.7600	5.460000	5.5800	-2.277%	1,401,878	-7.706%
2026-07-09	5.6100	5.8500	5.540000	5.7100	+3.630%	2,047,840	-9.807%
2026-07-08	5.5700	5.6600	5.420000	5.5100	-1.957%	1,214,045	-6.534%
2026-07-07	5.4800	5.7597	5.370000	5.6200	+2.368%	1,380,017	-8.363%
2026-07-06	5.6300	5.6650	5.455000	5.4900	-1.259%	1,193,700	-6.193%
2026-07-02	5.3600	5.5800	5.325000	5.5600	+4.120%	1,943,082	-7.374%
2026-07-01	5.6450	5.6900	5.240100	5.3400	+0.945%	2,404,989	-3.558%
2026-06-30	4.9900	5.3500	4.940000	5.2900	+5.378%	3,207,889	-2.647%
2026-06-29	5.0000	5.0650	4.860000	5.0200	+0.400%	1,840,968	+2.590%
2026-06-26	4.8800	5.1401	4.800000	5.0000	+1.833%	8,838,855	+3.000%
2026-06-25	4.7700	4.9700	4.760000	4.9100	+2.505%	1,329,305	+4.888%
2026-06-24	4.9300	5.0000	4.705000	4.7900	-2.642%	1,482,355	+7.516%
2026-06-23	4.7700	5.1150	4.770000	4.9200	+1.653%	1,865,406	+4.675%
2026-06-22	4.5500	4.9300	4.500000	4.8400	+7.556%	1,819,334	+6.405%
2026-06-18	4.5600	4.5800	4.365000	4.5000	+1.810%	4,322,756	+14.444%
2026-06-17	4.3200	4.5200	4.300000	4.4200	+1.843%	1,187,760	+16.516%
2026-06-16	4.3700	4.4300	4.245000	4.3400	-0.459%	1,086,083	+18.664%
2026-06-15	4.4300	4.5500	4.260000	4.3600	+0.926%	1,675,624	+18.119%
2026-06-12	4.3900	4.5287	4.290000	4.3200	-1.144%	1,114,530	+19.213%
2026-06-11	4.1200	4.3900	4.074200	4.3700	+6.585%	818,795	+17.849%
2026-06-10	4.2900	4.3900	4.080000	4.1000	-4.651%	1,224,419	+25.610%
2026-06-09	4.4100	4.4700	4.220000	4.3000	-1.376%	1,022,629	+19.767%
2026-06-08	4.4200	4.4850	4.290100	4.3600	0.000%	1,464,038	+18.119%
2026-06-05	4.6900	4.7000	4.325000	4.3600	-7.431%	928,968	+18.119%
2026-06-04	4.4600	4.7700	4.420000	4.7100	+6.561%	1,065,962	+9.342%
2026-06-03	4.6300	4.6550	4.400000	4.4200	-4.536%	1,578,997	+16.516%
2026-06-02	4.4100	4.6700	4.350000	4.6300	+6.682%	1,510,175	+11.231%
2026-06-01	4.5300	4.5500	4.320000	4.3400	-4.615%	2,228,408	+18.664%
2026-05-29	4.6100	4.6750	4.500000	4.5500	-0.438%	1,184,480	+13.187%
2026-05-28	4.6000	4.6300	4.550000	4.5700	-0.218%	641,815	+12.691%
2026-05-27	4.5100	4.6850	4.500000	4.5800	+1.552%	683,560	+12.445%
2026-05-26	4.5200	4.6150	4.470000	4.5100	-0.221%	718,192	+14.191%
2026-05-22	4.5400	4.6000	4.495000	4.5200	-0.441%	627,706	+13.938%
2026-05-21	4.5000	4.5800	4.450000	4.5400	+0.221%	480,799	+13.436%
2026-05-20	4.4900	4.6200	4.385000	4.5300	+1.798%	993,108	+13.687%
2026-05-19	4.3500	4.5100	4.340000	4.4500	+1.136%	1,196,467	+15.730%
2026-05-18	4.5300	4.5350	4.230000	4.4000	-2.655%	1,827,407	+17.045%
2026-05-15	4.7000	4.8200	4.490000	4.5200	-5.833%	929,252	+13.938%
2026-05-14	5.1000	5.1500	4.790000	4.8000	-5.697%	2,215,644	+7.292%
2026-05-13	4.8300	5.0900	4.800000	5.0900	+4.303%	2,245,791	+1.179%
2026-05-12	4.9500	4.9500	4.790000	4.8800	-1.414%	949,308	+5.533%
2026-05-11	4.9400	5.1200	4.800000	4.9500	+0.406%	1,814,440	+4.040%
2026-05-08	4.8300	4.9400	4.660000	4.9300	+1.440%	1,205,871	+4.462%
2026-05-07	4.6650	4.8850	4.560000	4.8600	+1.674%	1,136,673	+5.967%
2026-05-06	4.8100	4.8750	4.695000	4.7800	+0.632%	997,371	+7.741%
2026-05-05	4.7200	4.8800	4.590000	4.7500	+4.857%	1,072,514	+8.421%
2026-05-04	4.3900	4.6700	4.380000	4.5300	+2.721%	926,927	+13.687%
2026-05-01	4.3500	4.4600	4.260000	4.4100	+1.613%	1,076,640	+16.780%
2026-04-30	4.4800	4.5380	4.215000	4.3400	-2.908%	1,742,365	+18.664%
2026-04-29	4.2800	4.4850	4.190000	4.4700	+5.924%	1,321,523	+15.213%
2026-04-28	4.2000	4.3700	4.080000	4.2200	-4.308%	1,850,564	+22.038%
2026-04-27	4.3000	4.4799	4.250000	4.4100	+2.558%	814,084	+16.780%
2026-04-24	4.3620	4.5400	4.270000	4.3000	-5.495%	1,508,208	+19.767%
2026-04-23	4.3700	4.5600	4.370000	4.5500	+3.645%	1,993,540	+13.187%
2026-04-22	4.2000	4.4050	4.160000	4.3900	+5.276%	2,272,505	+17.312%
2026-04-21	4.2400	4.3250	4.141500	4.1700	-1.882%	1,711,348	+23.501%
2026-04-20	4.2300	4.3200	4.175000	4.2500	0.000%	1,076,021	+21.176%
2026-04-17	4.1000	4.2700	4.025000	4.2500	+6.784%	1,091,270	+21.176%
2026-04-16	4.0300	4.0350	3.850000	3.9800	+1.272%	1,108,422	+29.397%
2026-04-15	3.9200	4.0400	3.880000	3.9300	+0.255%	1,255,058	+31.043%
2026-04-14	3.9100	4.0200	3.855000	3.9200	+0.513%	2,684,319	+31.378%
2026-04-13	4.0400	4.1800	3.900000	3.9000	-3.465%	1,148,596	+32.051%
2026-04-10	4.0800	4.1400	3.930000	4.0400	-0.980%	617,370	+27.475%
2026-04-09	3.9300	4.1000	3.830000	4.0800	+3.291%	1,064,183	+26.225%
2026-04-08	3.9500	3.9900	3.710000	3.9500	+5.333%	873,276	+30.380%
2026-04-07	3.7600	3.7850	3.600000	3.7500	-1.316%	1,094,928	+37.333%
2026-04-06	4.1800	4.1900	3.790000	3.8000	-9.524%	2,011,786	+35.526%
2026-04-02	4.0500	4.2200	4.012000	4.2000	+1.449%	940,069	+22.619%
2026-04-01	3.8100	4.1700	3.790000	4.1400	+10.400%	1,403,698	+24.396%
2026-03-31	3.5200	3.7650	3.520000	3.7500	+7.450%	2,115,560	+37.333%
2026-03-30	3.5200	3.5730	3.345000	3.4900	-0.852%	1,519,954	+47.564%
2026-03-27	3.5000	3.6050	3.400000	3.5200	0.000%	2,387,987	+46.307%
2026-03-26	3.5300	3.6000	3.440000	3.5200	-1.950%	1,501,977	+46.307%
2026-03-25	3.3200	3.6150	3.320000	3.5900	+8.788%	1,584,335	+43.454%
2026-03-24	3.5300	3.6200	3.200000	3.3000	-7.821%	3,906,653	+56.061%
2026-03-23	3.7200	3.7450	3.500000	3.5800	-2.981%	2,036,286	+43.855%
2026-03-20	3.7600	3.7800	3.595000	3.6900	-1.337%	2,196,008	+39.566%
2026-03-19	3.6100	3.7950	3.520000	3.7400	+2.186%	1,376,435	+37.701%
2026-03-18	3.8600	3.8900	3.585000	3.6600	-5.670%	1,496,174	+40.710%
2026-03-17	3.7300	3.9400	3.670000	3.8800	+3.743%	1,448,963	+32.732%
2026-03-16	3.6100	3.8350	3.592900	3.7400	+5.650%	1,189,253	+37.701%
2026-03-13	3.5000	3.6309	3.470000	3.5400	+0.855%	899,617	+45.480%
2026-03-12	3.5300	3.6200	3.390000	3.5100	-2.500%	1,190,462	+46.724%
2026-03-11	3.6700	3.6957	3.360000	3.6000	-1.907%	1,957,768	+43.056%
2026-03-10	3.4200	3.7400	3.400000	3.6700	+8.260%	10,079,399	+40.327%
2026-03-09	2.9900	3.4000	2.950000	3.3900	+10.784%	13,708,675	+51.917%
2026-03-06	3.0200	3.1300	3.000000	3.0600	-1.923%	1,209,820	+68.301%
2026-03-05	3.0700	3.1600	2.965000	3.1200	+0.645%	1,427,482	+65.064%
2026-03-04	3.0500	3.1950	3.050000	3.1000	+1.974%	1,105,506	+66.129%
2026-03-03	3.0000	3.0800	2.915000	3.0400	-0.328%	1,326,695	+69.408%
2026-03-02	2.8300	3.1110	2.750000	3.0500	+6.272%	4,866,390	+68.852%
2026-02-27	3.0800	3.1400	2.850000	2.8700	-8.307%	1,726,983	+79.443%
2026-02-26	3.1700	3.1700	2.800000	3.1300	-5.438%	1,576,573	+64.537%
2026-02-25	3.3800	3.4200	3.240000	3.3100	-1.488%	1,035,461	+55.589%
2026-02-24	3.2700	3.4350	3.250000	3.3600	+3.385%	1,562,977	+53.274%
2026-02-23	3.2400	3.3100	3.145000	3.2500	+0.309%	1,813,895	+58.462%
2026-02-20	3.2000	3.3250	3.128900	3.2400	+0.310%	1,381,291	+58.951%
2026-02-19	3.1500	3.2900	3.120000	3.2300	+1.893%	1,395,143	+59.443%
2026-02-18	3.2800	3.2800	3.110000	3.1700	-2.761%	980,678	+62.461%
2026-02-17	3.1900	3.3800	3.116800	3.2600	+2.194%	1,154,013	+57.975%
2026-02-13	3.3600	3.4000	3.165000	3.1900	-5.060%	783,463	+61.442%
2026-02-12	3.4200	3.4300	3.250000	3.3600	-0.885%	701,884	+53.274%
2026-02-11	3.6500	3.6750	3.352000	3.3900	-7.123%	821,527	+51.917%
2026-02-10	3.7200	3.7797	3.601000	3.6500	-1.084%	800,279	+41.096%
2026-02-09	3.5600	3.7500	3.420000	3.6900	+3.361%	620,303	+39.566%
2026-02-06	3.3600	3.6500	3.300000	3.5700	+5.310%	1,572,942	+44.258%
2026-02-05	3.5400	3.6450	3.370000	3.3900	-4.237%	720,222	+51.917%
2026-02-04	3.5000	3.5950	3.420000	3.5400	+2.017%	886,997	+45.480%
2026-02-03	3.5500	3.5851	3.420000	3.4700	-3.878%	1,031,077	+48.415%
2026-02-02	3.4600	3.7300	3.380000	3.6100	+2.849%	1,759,483	+42.659%
2026-01-30	3.5500	3.7980	3.475000	3.5100	+2.332%	1,145,111	+46.724%
2026-01-29	3.5300	3.6267	3.420000	3.4300	-2.279%	761,836	+50.146%
2026-01-28	3.9000	3.9200	3.505000	3.5100	-9.302%	1,571,493	+46.724%
2026-01-27	3.8400	3.9899	3.780100	3.8700	+1.309%	1,207,538	+33.075%
2026-01-26	4.5200	4.5700	3.705000	3.8200	-15.111%	2,382,418	+34.817%
2026-01-23	4.5200	4.8400	4.385000	4.5000	-0.662%	2,558,922	+14.444%
2026-01-22	4.4600	4.6850	4.140100	4.5300	+2.489%	2,983,121	+13.687%
2026-01-21	4.2400	4.8000	4.030000	4.4200	-0.226%	5,054,413	+16.516%
2026-01-20	2.9500	4.8900	2.950000	4.4300	+69.084%	34,892,877	+16.253%
2026-01-16	2.6900	2.6900	2.610000	2.6200	-1.873%	763,829	+96.565%
2026-01-15	2.7500	2.7700	2.640000	2.6700	-2.555%	499,275	+92.884%
2026-01-14	2.7200	2.8100	2.700000	2.7400	+1.107%	396,474	+87.956%
2026-01-13	2.6400	2.7400	2.585000	2.7100	+1.880%	562,913	+90.037%
2026-01-12	2.6100	2.6800	2.500000	2.6600	+0.758%	1,249,048	+93.609%
2026-01-09	2.6800	2.7350	2.630000	2.6400	-1.493%	489,683	+95.076%
2026-01-08	2.6500	2.6900	2.585000	2.6800	0.000%	771,060	+92.164%
2026-01-07	2.6500	2.7480	2.600000	2.6800	+1.132%	1,097,852	+92.164%
2026-01-06	2.7600	2.7900	2.490000	2.6500	0.000%	3,040,345	+94.340%
2026-01-05	2.9000	2.9000	2.580000	2.6500	-7.986%	1,019,983	+94.340%
2026-01-02	3.0100	3.0400	2.815000	2.8800	-4.319%	1,288,507	+78.819%
2025-12-31	2.9000	3.0250	2.900000	3.0100	+3.793%	462,556	+71.096%
2025-12-30	3.0200	3.0200	2.882400	2.9000	-3.654%	375,011	+77.586%
2025-12-29	3.0200	3.0450	2.980000	3.0100	-0.660%	436,252	+71.096%
2025-12-26	3.0400	3.0450	2.985000	3.0300	-0.329%	497,686	+69.967%
2025-12-24	2.9100	3.0900	2.910000	3.0400	+4.828%	439,537	+69.408%
2025-12-23	3.0500	3.0600	2.780000	2.9000	-5.537%	1,722,022	+77.586%
2025-12-22	3.0900	3.1350	3.025000	3.0700	-2.229%	549,515	+67.752%
2025-12-19	3.0900	3.2300	3.050000	3.1400	+1.948%	2,464,960	+64.013%
2025-12-18	3.0300	3.1450	3.030000	3.0800	+1.650%	681,528	+67.208%
2025-12-17	3.2600	3.2600	3.030000	3.0300	-5.607%	1,042,181	+69.967%
2025-12-16	3.1800	3.3100	3.110000	3.2100	+1.262%	1,751,055	+60.436%
2025-12-15	3.2500	3.3850	3.160000	3.1700	-2.462%	1,531,112	+62.461%
2025-12-12	3.4100	3.4117	3.245000	3.2500	-3.274%	1,645,311	+58.462%
2025-12-11	3.2900	3.4750	3.232000	3.3600	+2.752%	1,966,680	+53.274%
2025-12-10	3.2100	3.2900	3.120000	3.2700	+1.869%	1,513,898	+57.492%
2025-12-09	3.3000	3.3250	3.190000	3.2100	-2.134%	1,384,057	+60.436%
2025-12-08	2.9900	3.3500	2.930500	3.2800	+12.329%	1,846,914	+57.012%
2025-12-05	3.0000	3.0300	2.900000	2.9200	-2.990%	834,453	+76.370%
2025-12-04	2.7500	3.0750	2.720000	3.0100	+8.273%	1,613,550	+71.096%
2025-12-03	2.7100	2.8950	2.660000	2.7800	+2.963%	847,727	+85.252%
2025-12-02	2.6400	2.7400	2.590000	2.7000	+3.448%	1,433,846	+90.741%
2025-12-01	2.7900	2.8200	2.610000	2.6100	-7.774%	1,209,212	+97.318%
2025-11-28	2.9000	2.9189	2.760000	2.8300	-1.736%	503,820	+81.979%
2025-11-26	2.7300	2.9000	2.700000	2.8800	+5.495%	1,275,947	+78.819%
2025-11-25	2.7600	2.7650	2.650000	2.7300	-0.727%	829,319	+88.645%
2025-11-24	2.5300	2.7800	2.460000	2.7500	+9.562%	2,065,995	+87.273%
2025-11-21	2.3420	2.5600	2.342000	2.5100	+4.149%	903,880	+105.179%
2025-11-20	2.4700	2.5700	2.385000	2.4100	-2.033%	860,218	+113.693%
2025-11-19	2.5000	2.5500	2.405000	2.4600	-1.205%	771,386	+109.350%
2025-11-18	2.4500	2.5500	2.380000	2.4900	+1.633%	780,319	+106.827%
2025-11-17	2.5100	2.6000	2.425000	2.4500	-2.778%	1,057,209	+110.204%
2025-11-14	2.2800	2.6064	2.250100	2.5200	+8.621%	2,433,929	+104.365%
2025-11-13	2.3900	2.4200	2.255000	2.3200	-3.734%	820,446	+121.983%
2025-11-12	2.2900	2.4400	2.250000	2.4100	+4.783%	1,758,449	+113.693%
2025-11-11	2.1000	2.3400	2.100000	2.3000	+7.981%	971,184	+123.913%
2025-11-10	2.3400	2.4687	2.120100	2.1300	-8.190%	1,111,819	+141.784%
2025-11-07	2.2600	2.3550	2.150000	2.3200	+2.203%	1,144,283	+121.983%
2025-11-06	2.2900	2.6389	2.195000	2.2700	+0.442%	2,839,000	+126.872%
2025-11-05	2.3580	2.3600	2.125000	2.2600	-4.237%	3,545,026	+127.876%
2025-11-04	2.5000	2.5989	2.310000	2.3600	-7.813%	1,114,430	+118.220%
2025-11-03	2.6500	2.7000	2.400000	2.5600	+1.587%	1,239,871	+101.172%
2025-10-31	2.4500	2.6200	2.440000	2.5200	+1.205%	1,232,987	+104.365%
2025-10-30	2.3100	2.4900	2.270100	2.4900	+6.410%	1,321,044	+106.827%
2025-10-29	2.4000	2.4200	2.240000	2.3400	-2.092%	1,203,244	+120.085%
2025-10-28	2.3750	2.4700	2.300000	2.3900	+2.137%	890,761	+115.481%
2025-10-27	2.1500	2.3900	2.150000	2.3400	+8.837%	1,338,049	+120.085%
2025-10-24	2.2600	2.3300	2.095000	2.1500	-4.867%	1,911,933	+139.535%
2025-10-23	2.2500	2.3500	2.220000	2.2600	0.000%	893,502	+127.876%
2025-10-22	2.3300	2.5100	2.190000	2.2600	-5.042%	2,173,034	+127.876%
2025-10-21	2.0300	2.4700	2.030000	2.3800	+18.408%	3,697,178	+116.387%
2025-10-20	1.9700	2.0400	1.930000	2.0100	+5.789%	726,213	+156.219%
2025-10-17	2.0000	2.0700	1.880000	1.9000	-7.317%	735,100	+171.053%
2025-10-16	1.9200	2.1000	1.900000	2.0500	+6.218%	1,369,138	+151.220%
2025-10-15	1.8500	1.9600	1.830000	1.9300	+6.630%	1,881,719	+166.839%
2025-10-14	1.8900	1.8900	1.740000	1.8100	-5.236%	1,690,491	+184.530%
2025-10-13	1.9100	1.9500	1.880000	1.9100	+2.139%	920,247	+169.634%
2025-10-10	1.9700	1.9700	1.855000	1.8700	-4.103%	592,706	+175.401%
2025-10-09	1.9200	1.9500	1.900000	1.9500	+2.632%	634,609	+164.103%
2025-10-08	1.8800	1.9550	1.840000	1.9000	+3.261%	782,839	+171.053%
2025-10-07	1.9100	1.9300	1.840000	1.8400	-3.158%	797,710	+179.891%
2025-10-06	1.8600	1.9400	1.840000	1.9000	+2.151%	1,542,997	+171.053%
2025-10-03	1.8300	1.9100	1.830000	1.8600	+1.087%	861,847	+176.882%
2025-10-02	1.8700	1.8974	1.810000	1.8400	-1.604%	781,912	+179.891%
2025-10-01	1.8900	1.9400	1.860000	1.8700	-1.579%	970,766	+175.401%
2025-09-30	1.9200	1.9300	1.840000	1.9000	-1.042%	2,138,302	+171.053%
2025-09-29	1.9900	2.0099	1.890000	1.9200	-3.518%	609,061	+168.229%
2025-09-26	1.9000	1.9900	1.890000	1.9900	+6.417%	804,430	+158.794%
2025-09-25	1.8400	1.9400	1.835000	1.8700	0.000%	919,509	+175.401%
2025-09-24	1.8600	1.9050	1.850000	1.8700	+2.186%	583,467	+175.401%
2025-09-23	1.9000	1.9699	1.830000	1.8300	-5.181%	742,799	+181.421%
2025-09-22	1.8700	1.9800	1.850300	1.9300	+1.047%	1,143,179	+166.839%
2025-09-19	1.9500	1.9900	1.830000	1.9100	-2.051%	2,044,278	+169.634%
2025-09-18	1.8300	1.9500	1.824000	1.9500	+7.735%	1,039,275	+164.103%
2025-09-17	1.8300	1.8999	1.805000	1.8100	-1.630%	675,680	+184.530%
2025-09-16	1.8400	1.9100	1.825000	1.8400	0.000%	837,167	+179.891%
2025-09-15	1.9500	1.9512	1.830000	1.8400	-5.641%	1,069,984	+179.891%
2025-09-12	2.0000	2.0684	1.925000	1.9500	-1.015%	2,236,329	+164.103%
2025-09-11	2.0600	2.1100	1.950000	1.9700	-3.431%	2,033,762	+161.421%
2025-09-10	2.1400	2.1400	2.020000	2.0400	-4.225%	1,498,682	+152.451%
2025-09-09	2.0800	2.1550	2.080000	2.1300	+2.404%	742,967	+141.784%
2025-09-08	2.0300	2.1150	2.010000	2.0800	-0.952%	518,648	+147.596%
2025-09-05	2.0700	2.1500	2.070000	2.1000	+1.449%	749,208	+145.238%
2025-09-04	2.0600	2.0800	1.950000	2.0700	+0.485%	763,023	+148.792%
2025-09-03	2.0000	2.1000	1.970000	2.0600	+3.518%	700,719	+150.000%
2025-09-02	1.9300	2.0800	1.930000	1.9900	+3.109%	949,371	+158.794%
2025-08-29	1.8500	1.9800	1.805000	1.9300	+4.891%	832,831	+166.839%
2025-08-28	1.8300	1.8500	1.811100	1.8400	+1.099%	396,150	+179.891%
2025-08-27	1.8100	1.8300	1.785000	1.8200	+0.552%	459,953	+182.967%
2025-08-26	1.8100	1.8200	1.789400	1.8100	+0.556%	321,605	+184.530%
2025-08-25	1.8000	1.8300	1.765000	1.8000	0.000%	514,632	+186.111%
2025-08-22	1.7600	1.8272	1.755000	1.8000	+2.857%	578,185	+186.111%
2025-08-21	1.8000	1.8200	1.750000	1.7500	-3.315%	261,627	+194.286%
2025-08-20	1.7800	1.8400	1.770000	1.8100	+1.117%	513,428	+184.530%
2025-08-19	1.8500	1.8500	1.745000	1.7900	-3.243%	997,465	+187.709%
2025-08-18	1.8700	1.9200	1.810000	1.8500	-1.070%	1,146,959	+178.378%
2025-08-15	1.7100	1.8950	1.700000	1.8700	+10.651%	1,608,817	+175.401%
2025-08-14	1.7200	1.7450	1.670000	1.6900	-0.588%	448,182	+204.734%
2025-08-13	1.6400	1.7700	1.630000	1.7000	+3.659%	1,589,148	+202.941%
2025-08-12	1.6500	1.6500	1.580000	1.6400	0.000%	559,643	+214.024%
2025-08-11	1.6200	1.6699	1.595000	1.6400	+0.613%	1,105,182	+214.024%
2025-08-08	1.5700	1.6498	1.570000	1.6300	+3.822%	779,775	+215.951%
2025-08-07	1.5500	1.5800	1.520000	1.5700	+1.290%	612,042	+228.025%
2025-08-06	1.5500	1.5800	1.520000	1.5500	0.000%	716,690	+232.258%
2025-08-05	1.5600	1.6000	1.532000	1.5500	-0.641%	417,400	+232.258%
2025-08-04	1.5300	1.5600	1.500000	1.5600	+1.961%	666,338	+230.128%
2025-08-01	1.5200	1.5900	1.500000	1.5300	0.000%	1,097,151	+236.601%
2025-07-31	1.5000	1.5600	1.460000	1.5300	0.000%	1,284,122	+236.601%
2025-07-30	1.6450	1.8594	1.500000	1.5300	-1.290%	6,382,054	+236.601%
2025-07-29	1.7100	1.7100	1.540000	1.5500	-7.738%	7,271,080	+232.258%
2025-07-28	1.7200	1.7600	1.640000	1.6800	-1.176%	841,306	+206.548%
2025-07-25	1.7200	1.7200	1.665000	1.7000	+1.190%	488,878	+202.941%
2025-07-24	1.6800	1.7800	1.640000	1.6800	0.000%	1,386,402	+206.548%
2025-07-23	1.6300	1.6800	1.620000	1.6800	+3.704%	346,685	+206.548%
2025-07-22	1.6400	1.7000	1.620000	1.6200	-1.220%	556,027	+217.901%
2025-07-21	1.6200	1.7800	1.610000	1.6400	+1.863%	1,208,540	+214.024%
2025-07-18	1.6100	1.6300	1.580000	1.6100	+1.258%	650,415	+219.876%
2025-07-17	1.5700	1.6250	1.560000	1.5900	+0.633%	550,894	+223.899%
2025-07-16	1.5400	1.5800	1.510000	1.5800	+3.947%	509,909	+225.949%
2025-07-15	1.5700	1.6000	1.515000	1.5200	-3.797%	557,253	+238.816%
2025-07-14	1.5700	1.6794	1.560000	1.5800	+0.637%	906,112	+225.949%
2025-07-11	1.5900	1.6100	1.535000	1.5700	-1.258%	589,554	+228.025%
2025-07-10	1.6100	1.6275	1.540000	1.5900	+3.247%	1,282,526	+223.899%
2025-07-09	1.4400	1.5650	1.440000	1.5400	+6.207%	626,132	+234.416%
2025-07-08	1.4600	1.5000	1.445000	1.4500	-0.685%	577,841	+255.172%
2025-07-07	1.4800	1.5000	1.435000	1.4600	+1.389%	568,974	+252.740%
2025-07-03	1.4600	1.4899	1.440000	1.4400	-0.690%	402,410	+257.639%
2025-07-02	1.4300	1.5200	1.390000	1.4500	+2.837%	733,199	+255.172%
2025-07-01	1.4400	1.4650	1.380100	1.4100	-0.704%	718,900	+265.248%
2025-06-30	1.4500	1.4700	1.385000	1.4200	-3.401%	990,100	+262.676%
2025-06-27	1.6300	1.6300	1.415000	1.4700	-5.769%	11,556,411	+250.340%
2025-06-26	1.6500	1.6550	1.550000	1.5600	-4.294%	994,059	+230.128%
2025-06-25	1.5600	1.6300	1.540000	1.6300	+7.237%	971,883	+215.951%
2025-06-24	1.4200	1.5200	1.390000	1.5200	+9.353%	681,456	+238.816%
2025-06-23	1.4600	1.4600	1.342595	1.3900	-4.138%	1,474,229	+270.504%
2025-06-20	1.4200	1.4500	1.400000	1.4500	+2.113%	887,059	+255.172%
2025-06-18	1.4200	1.4600	1.370000	1.4200	+1.429%	738,311	+262.676%
2025-06-17	1.4300	1.4850	1.400000	1.4000	-2.778%	522,857	+267.857%
2025-06-16	1.4800	1.5350	1.440000	1.4400	-2.041%	612,249	+257.639%
2025-06-13	1.5000	1.5500	1.470000	1.4700	-3.922%	471,062	+250.340%
2025-06-12	1.5700	1.5700	1.515000	1.5300	-2.548%	420,505	+236.601%
2025-06-11	1.5300	1.5900	1.483800	1.5700	+3.974%	846,581	+228.025%
2025-06-10	1.5000	1.5500	1.450000	1.5100	+1.342%	299,379	+241.060%
2025-06-09	1.5500	1.5500	1.465000	1.4900	-2.614%	786,932	+245.638%
2025-06-06	1.5500	1.6450	1.530000	1.5300	-1.923%	737,323	+236.601%
2025-06-05	1.6300	1.6300	1.535000	1.5600	-3.106%	637,246	+230.128%
2025-06-04	1.4800	1.6499	1.470000	1.6100	+9.524%	1,689,307	+219.876%
2025-06-03	1.4500	1.5100	1.419500	1.4700	+2.083%	427,751	+250.340%
2025-06-02	1.4700	1.5301	1.420000	1.4400	-1.370%	646,039	+257.639%
2025-05-30	1.4500	1.4750	1.390000	1.4600	0.000%	751,245	+252.740%
2025-05-29	1.4400	1.4600	1.380000	1.4600	+3.546%	827,345	+252.740%
2025-05-28	1.3600	1.5600	1.350000	1.4100	+11.024%	2,811,704	+265.248%
2025-05-27	1.3200	1.3400	1.270000	1.2700	+0.794%	623,977	+305.512%
2025-05-23	1.2500	1.2850	1.220000	1.2600	0.000%	404,728	+308.730%
2025-05-22	1.2800	1.3111	1.250000	1.2600	-2.326%	464,130	+308.730%
2025-05-21	1.3500	1.3800	1.270000	1.2900	-4.444%	641,660	+299.225%
2025-05-20	1.3000	1.3775	1.280000	1.3500	+3.846%	489,120	+281.481%
2025-05-19	1.2900	1.3350	1.275000	1.3000	-0.763%	531,215	+296.154%
2025-05-16	1.2000	1.3200	1.180000	1.3100	+7.377%	491,151	+293.130%
2025-05-15	1.1900	1.2400	1.160000	1.2200	+3.390%	536,285	+322.131%
2025-05-14	1.2200	1.2500	1.160000	1.1800	-3.279%	478,418	+336.441%
2025-05-13	1.2600	1.2700	1.220000	1.2200	-2.400%	413,798	+322.131%
2025-05-12	1.3000	1.3499	1.235000	1.2500	-0.794%	430,838	+312.000%
2025-05-09	1.2600	1.3800	1.260000	1.2600	-3.817%	524,178	+308.730%
2025-05-08	1.2800	1.3300	1.245000	1.3100	+4.800%	1,061,866	+293.130%
2025-05-07	1.2900	1.3046	1.200000	1.2500	-2.344%	583,346	+312.000%
2025-05-06	1.2700	1.2800	1.220000	1.2800	0.000%	1,069,936	+302.344%
2025-05-05	1.4400	1.4500	1.280000	1.2800	-11.111%	384,003	+302.344%
2025-05-02	1.4000	1.4550	1.370000	1.4400	+4.348%	668,869	+257.639%
2025-05-01	1.3800	1.3991	1.330000	1.3800	0.000%	280,667	+273.188%
2025-04-30	1.3000	1.4000	1.270000	1.3800	+3.759%	440,602	+273.188%
2025-04-29	1.4900	1.4900	1.300000	1.3300	-2.206%	431,650	+287.218%
2025-04-28	1.3500	1.3900	1.335000	1.3600	+1.493%	715,605	+278.676%
2025-04-25	1.2700	1.3600	1.260000	1.3400	+5.512%	508,832	+284.328%
2025-04-24	1.1900	1.3300	1.190000	1.2700	+6.723%	1,008,595	+305.512%
2025-04-23	1.1700	1.2000	1.120000	1.1900	+8.182%	1,192,966	+332.773%
2025-04-22	1.1700	1.1850	1.095000	1.1000	-2.655%	2,248,225	+368.182%
2025-04-21	1.1300	1.1700	1.100000	1.1300	-0.877%	449,786	+355.752%
2025-04-17	1.1200	1.1500	1.080000	1.1400	+0.885%	666,008	+351.754%
2025-04-16	1.1600	1.1700	1.104900	1.1300	+0.893%	756,452	+355.752%
2025-04-15	1.1800	1.2300	1.110000	1.1200	-5.085%	516,170	+359.821%
2025-04-14	1.1900	1.1900	1.120000	1.1800	+2.609%	873,929	+336.441%
2025-04-11	1.1100	1.1700	1.090000	1.1500	+6.481%	1,761,048	+347.826%
2025-04-10	1.2100	1.2100	1.050000	1.0800	-10.744%	1,362,188	+376.852%
2025-04-09	1.1800	1.2300	1.110000	1.2100	-1.626%	1,392,451	+325.620%
2025-04-08	1.3800	1.4200	1.200000	1.2300	-7.519%	947,781	+318.699%
2025-04-07	1.3400	1.3960	1.260100	1.3300	-5.000%	753,455	+287.218%