Dark

ACTG
Acacia Research Corporation
stock NASDAQ

At Close

Aug 20, 2026 3:59:55 PM EDT

4.52USD-0.659%(-0.03)129,078

4.50Bid 4.53Ask 0.03Spread

Pre-market

Aug 19, 2026 9:18:30 AM EDT

4.54USD-0.220%(-0.01)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

4.51USD-0.221%(-0.01)29,764

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	4.5300	4.5500	4.500000	4.5200	-0.659%	129,078	0.000%
2026-08-19	4.6900	4.7200	4.535000	4.5500	-2.570%	202,573	-0.659%
2026-08-18	4.6600	4.7500	4.600000	4.6700	-0.214%	283,745	-3.212%
2026-08-17	4.5700	4.6850	4.510000	4.6800	+1.961%	315,723	-3.419%
2026-08-14	4.6000	4.6350	4.510000	4.5900	-0.217%	262,025	-1.525%
2026-08-13	4.6600	4.6900	4.565000	4.6000	-1.288%	173,218	-1.739%
2026-08-12	4.6200	4.6850	4.585000	4.6600	+0.866%	356,557	-3.004%
2026-08-11	4.7500	4.8000	4.580000	4.6200	-3.145%	458,297	-2.165%
2026-08-10	4.8300	4.8750	4.705000	4.7700	-1.037%	386,530	-5.241%
2026-08-07	4.7200	4.8300	4.625000	4.8200	+3.212%	275,619	-6.224%
2026-08-06	4.5500	4.8250	4.550000	4.6700	+2.863%	404,135	-3.212%
2026-08-05	4.9800	4.9900	4.500000	4.5400	-1.518%	681,231	-0.441%
2026-08-04	4.6200	4.7300	4.570000	4.6100	-0.432%	212,613	-1.952%
2026-08-03	4.4400	4.6450	4.440000	4.6300	+4.515%	248,631	-2.376%
2026-07-31	4.4500	4.4700	4.365000	4.4300	+0.454%	132,069	+2.032%
2026-07-30	4.5100	4.5200	4.410000	4.4100	-2.434%	157,820	+2.494%
2026-07-29	4.6400	4.7090	4.480000	4.5200	-2.376%	256,631	0.000%
2026-07-28	4.6600	4.7150	4.615000	4.6300	0.000%	164,018	-2.376%
2026-07-27	4.6700	4.7300	4.575000	4.6300	-0.644%	222,070	-2.376%
2026-07-24	4.6500	4.6900	4.618000	4.6600	+0.866%	183,125	-3.004%
2026-07-23	4.5200	4.6500	4.520000	4.6200	+1.094%	115,805	-2.165%
2026-07-22	4.5900	4.6366	4.540000	4.5700	-0.652%	195,273	-1.094%
2026-07-21	4.5400	4.8250	4.540000	4.6000	+1.322%	323,594	-1.739%
2026-07-20	4.5300	4.5600	4.465000	4.5400	0.000%	240,771	-0.441%
2026-07-17	4.4400	4.5500	4.440000	4.5400	+1.566%	292,909	-0.441%
2026-07-16	4.4500	4.4950	4.415000	4.4700	+0.449%	196,832	+1.119%
2026-07-15	4.3900	4.4500	4.365000	4.4500	+1.831%	131,487	+1.573%
2026-07-14	4.5250	4.5250	4.370000	4.3700	-0.907%	124,547	+3.432%
2026-07-13	4.4200	4.4390	4.370000	4.4100	-0.226%	112,830	+2.494%
2026-07-10	4.3300	4.4450	4.290000	4.4200	+0.913%	515,886	+2.262%
2026-07-09	4.4400	4.5100	4.315000	4.3800	-1.794%	694,570	+3.196%
2026-07-08	4.4500	4.5700	4.420000	4.4600	+0.225%	154,944	+1.345%
2026-07-07	4.5300	4.5600	4.380000	4.4500	-1.111%	293,831	+1.573%
2026-07-06	4.5300	4.5450	4.480000	4.5000	-0.881%	214,913	+0.444%
2026-07-02	4.7000	4.7600	4.540000	4.5400	-3.404%	183,246	-0.441%
2026-07-01	4.6700	4.7450	4.631300	4.7000	+0.858%	184,557	-3.830%
2026-06-30	4.6600	4.7100	4.625000	4.6600	0.000%	221,052	-3.004%
2026-06-29	4.6900	4.7200	4.620000	4.6600	-0.640%	334,122	-3.004%
2026-06-26	4.7100	4.7650	4.660000	4.6900	-0.213%	786,736	-3.625%
2026-06-25	4.7000	4.7500	4.690000	4.7000	0.000%	129,668	-3.830%
2026-06-24	4.7800	4.8450	4.685000	4.7000	-1.879%	186,116	-3.830%
2026-06-23	4.7400	4.9200	4.730000	4.7900	+1.055%	298,756	-5.637%
2026-06-22	4.8500	4.8650	4.740000	4.7400	-2.469%	172,271	-4.641%
2026-06-18	4.7500	4.8650	4.730000	4.8600	+3.185%	256,406	-6.996%
2026-06-17	4.6700	4.7350	4.635000	4.7100	+0.641%	239,034	-4.034%
2026-06-16	4.7100	4.8400	4.680000	4.6800	-0.426%	491,029	-3.419%
2026-06-15	4.7000	4.7100	4.640000	4.7000	+0.427%	199,242	-3.830%
2026-06-12	4.6700	4.7000	4.640000	4.6800	+0.429%	222,625	-3.419%
2026-06-11	4.7100	4.7400	4.625000	4.6600	0.000%	210,624	-3.004%
2026-06-10	4.7400	4.8050	4.660000	4.6600	-1.480%	211,833	-3.004%
2026-06-09	4.6500	4.7650	4.650000	4.7300	+1.940%	341,961	-4.440%
2026-06-08	4.6200	4.7250	4.620000	4.6400	+0.433%	218,995	-2.586%
2026-06-05	4.6900	4.7150	4.580000	4.6200	-1.702%	293,891	-2.165%
2026-06-04	4.6500	4.7500	4.620000	4.7000	+1.293%	227,923	-3.830%
2026-06-03	4.7500	4.7500	4.620000	4.6400	-1.903%	233,955	-2.586%
2026-06-02	4.6100	4.7750	4.600000	4.7300	+2.160%	250,585	-4.440%
2026-06-01	4.6200	4.6895	4.592000	4.6300	-0.430%	180,257	-2.376%
2026-05-29	4.6900	4.6900	4.620000	4.6500	-1.064%	238,057	-2.796%
2026-05-28	4.6600	4.7550	4.640000	4.7000	+0.642%	142,063	-3.830%
2026-05-27	4.6500	4.7300	4.640000	4.6700	+0.430%	180,820	-3.212%
2026-05-26	4.6600	4.6850	4.580000	4.6500	-0.215%	196,499	-2.796%
2026-05-22	4.6000	4.6700	4.570000	4.6600	+1.747%	192,447	-3.004%
2026-05-21	4.5700	4.6000	4.510000	4.5800	-0.218%	155,680	-1.310%
2026-05-20	4.5700	4.6450	4.560000	4.5900	0.000%	154,026	-1.525%
2026-05-19	4.6000	4.6400	4.575000	4.5900	-1.078%	195,592	-1.525%
2026-05-18	4.5800	4.7150	4.560000	4.6400	+1.310%	319,509	-2.586%
2026-05-15	4.6500	4.6500	4.520000	4.5800	-1.927%	179,903	-1.310%
2026-05-14	4.7200	4.7500	4.640000	4.6700	-1.059%	227,432	-3.212%
2026-05-13	4.6700	4.7400	4.655000	4.7200	+0.640%	232,597	-4.237%
2026-05-12	4.6200	4.7000	4.610000	4.6900	+1.078%	239,990	-3.625%
2026-05-11	4.6300	4.7750	4.530000	4.6400	-0.429%	335,505	-2.586%
2026-05-08	4.7000	4.7550	4.570000	4.6600	-0.956%	277,420	-3.004%
2026-05-07	4.8300	4.8750	4.510000	4.7050	-7.199%	550,357	-3.932%
2026-05-06	5.1400	5.1400	5.060000	5.0700	-0.977%	294,101	-10.848%
2026-05-05	5.1900	5.2200	5.115000	5.1200	-0.775%	211,952	-11.719%
2026-05-04	5.1300	5.2700	5.110000	5.1600	+0.585%	244,051	-12.403%
2026-05-01	5.0800	5.1360	5.050000	5.1300	+0.984%	184,437	-11.891%
2026-04-30	4.9400	5.1100	4.910100	5.0800	+2.419%	279,671	-11.024%
2026-04-29	4.9100	5.0000	4.900000	4.9600	+0.202%	194,364	-8.871%
2026-04-28	4.9400	4.9750	4.915000	4.9500	+0.406%	160,250	-8.687%
2026-04-27	4.8500	4.9700	4.850000	4.9300	+1.440%	164,547	-8.316%
2026-04-24	4.8100	4.8850	4.730000	4.8600	+0.621%	144,430	-6.996%
2026-04-23	4.9900	5.0100	4.780000	4.8300	-2.817%	346,927	-6.418%
2026-04-22	4.9400	4.9800	4.925000	4.9700	+0.607%	141,684	-9.054%
2026-04-21	4.9800	5.0350	4.905000	4.9400	-0.604%	243,347	-8.502%
2026-04-20	5.0100	5.1000	4.965000	4.9700	-0.996%	225,378	-9.054%
2026-04-17	5.0400	5.0500	4.930000	5.0200	+0.601%	269,690	-9.960%
2026-04-16	4.9200	5.0200	4.890000	4.9900	+1.217%	246,144	-9.419%
2026-04-15	4.9100	5.0500	4.875000	4.9300	-0.404%	138,512	-8.316%
2026-04-14	5.0000	5.0800	4.925000	4.9500	-1.000%	184,695	-8.687%
2026-04-13	4.8600	5.0600	4.834600	5.0000	+2.041%	249,483	-9.600%
2026-04-10	5.0600	5.1699	4.880000	4.9000	-3.162%	142,415	-7.755%
2026-04-09	5.0200	5.1200	4.940000	5.0600	+1.200%	443,057	-10.672%
2026-04-08	5.2000	5.2220	4.950100	5.0000	-2.534%	336,825	-9.600%
2026-04-07	5.0200	5.1800	5.000000	5.1300	+2.191%	313,247	-11.891%
2026-04-06	4.9600	5.0250	4.930000	5.0200	+0.400%	139,699	-9.960%
2026-04-02	4.8700	5.0050	4.831300	5.0000	+1.626%	216,564	-9.600%
2026-04-01	4.8200	4.9600	4.810000	4.9200	+2.287%	277,444	-8.130%
2026-03-31	4.8800	4.9100	4.780000	4.8100	-0.620%	216,943	-6.029%
2026-03-30	4.9000	5.0000	4.780000	4.8400	0.000%	418,703	-6.612%
2026-03-27	4.9900	4.9900	4.765000	4.8400	-3.586%	375,313	-6.612%
2026-03-26	4.9800	5.0750	4.980000	5.0200	-0.397%	261,112	-9.960%
2026-03-25	5.0900	5.0950	4.990000	5.0400	0.000%	351,438	-10.317%
2026-03-24	4.9000	5.1150	4.880000	5.0400	+2.648%	433,241	-10.317%
2026-03-23	4.9000	4.9700	4.860000	4.9100	+1.237%	227,972	-7.943%
2026-03-20	4.9300	4.9600	4.805000	4.8500	-1.423%	599,626	-6.804%
2026-03-19	4.9500	5.0400	4.880000	4.9200	-2.381%	302,534	-8.130%
2026-03-18	5.0600	5.2100	4.990000	5.0400	0.000%	509,235	-10.317%
2026-03-17	4.9500	5.0500	4.915000	5.0400	+2.231%	491,905	-10.317%
2026-03-16	4.8800	4.9800	4.804100	4.9300	+1.025%	598,263	-8.316%
2026-03-13	4.8900	4.9800	4.745000	4.8800	+0.205%	452,422	-7.377%
2026-03-12	5.0500	5.1300	4.670000	4.8700	-2.600%	897,811	-7.187%
2026-03-11	4.5600	5.0999	4.500000	5.0000	+20.482%	2,768,346	-9.600%
2026-03-10	4.0600	4.2600	4.050000	4.1500	+0.973%	159,233	+8.916%
2026-03-09	4.0200	4.1200	3.840000	4.1100	+0.735%	486,750	+9.976%
2026-03-06	4.0400	4.1350	3.965000	4.0800	-0.971%	209,997	+10.784%
2026-03-05	4.1500	4.2100	4.115000	4.1200	-1.671%	96,072	+9.709%
2026-03-04	4.1500	4.2600	4.150000	4.1900	+1.453%	257,925	+7.876%
2026-03-03	4.0500	4.1950	3.975000	4.1300	0.000%	372,595	+9.443%
2026-03-02	4.1300	4.1550	4.015000	4.1300	-1.432%	357,526	+9.443%
2026-02-27	4.1500	4.3150	4.120000	4.1900	+0.239%	232,420	+7.876%
2026-02-26	4.0600	4.2000	4.030000	4.1800	+2.703%	195,625	+8.134%
2026-02-25	4.0500	4.0750	3.985000	4.0700	+0.993%	64,711	+11.057%
2026-02-24	4.0500	4.1000	3.995000	4.0300	-0.248%	198,546	+12.159%
2026-02-23	4.1200	4.1650	4.020000	4.0400	-2.885%	232,318	+11.881%
2026-02-20	4.1300	4.2300	4.070000	4.1600	+0.971%	275,279	+8.654%
2026-02-19	4.0500	4.1450	4.025000	4.1200	+1.478%	251,084	+9.709%
2026-02-18	4.0000	4.0750	4.000000	4.0600	+1.500%	171,048	+11.330%
2026-02-17	4.0200	4.0400	3.930000	4.0000	-0.249%	126,469	+13.000%
2026-02-13	3.9500	4.0950	3.940000	4.0100	+1.008%	125,526	+12.718%
2026-02-12	4.0800	4.0800	3.885000	3.9700	-2.217%	178,289	+13.854%
2026-02-11	4.1100	4.1500	3.940000	4.0600	-1.217%	213,386	+11.330%
2026-02-10	4.1800	4.2450	4.110000	4.1100	-0.964%	224,306	+9.976%
2026-02-09	4.2200	4.2900	4.145000	4.1500	-1.190%	199,678	+8.916%
2026-02-06	4.0300	4.2735	4.030000	4.2000	+5.263%	470,261	+7.619%
2026-02-05	4.0000	4.1000	3.960000	3.9900	-1.238%	489,013	+13.283%
2026-02-04	4.0000	4.1050	3.970000	4.0400	+1.508%	227,825	+11.881%
2026-02-03	4.0900	4.1100	3.970000	3.9800	-2.211%	187,104	+13.568%
2026-02-02	3.9900	4.0951	3.965000	4.0700	+2.261%	246,835	+11.057%
2026-01-30	3.9000	3.9990	3.870000	3.9800	+1.015%	263,806	+13.568%
2026-01-29	3.8300	3.9900	3.825000	3.9400	+2.872%	286,612	+14.721%
2026-01-28	3.9300	3.9500	3.820000	3.8300	-2.545%	73,706	+18.016%
2026-01-27	3.9300	3.9600	3.900000	3.9300	-0.254%	67,109	+15.013%
2026-01-26	3.9600	3.9800	3.899200	3.9400	-0.505%	87,847	+14.721%
2026-01-23	4.0000	4.0450	3.915000	3.9600	-1.247%	138,596	+14.141%
2026-01-22	4.0000	4.0400	3.960100	4.0100	+0.250%	173,645	+12.718%
2026-01-21	3.9400	4.0500	3.940000	4.0000	+1.781%	263,269	+13.000%
2026-01-20	3.7700	3.9500	3.770000	3.9300	+3.150%	199,329	+15.013%
2026-01-16	3.7700	3.8350	3.700000	3.8100	+1.061%	120,529	+18.635%
2026-01-15	3.8400	3.8400	3.740000	3.7700	-1.309%	164,704	+19.894%
2026-01-14	3.8300	3.9250	3.810000	3.8200	-0.261%	175,112	+18.325%
2026-01-13	3.9000	3.9450	3.790000	3.8300	-1.795%	265,555	+18.016%
2026-01-12	3.7500	3.9400	3.730000	3.9000	+3.723%	247,291	+15.897%
2026-01-09	3.6500	3.7850	3.603500	3.7600	+3.297%	192,831	+20.213%
2026-01-08	3.5400	3.6650	3.500000	3.6400	+2.535%	167,279	+24.176%
2026-01-07	3.7100	3.7200	3.490000	3.5500	-4.570%	249,139	+27.324%
2026-01-06	3.6500	3.7400	3.637000	3.7200	+2.479%	134,839	+21.505%
2026-01-05	3.7300	3.7800	3.630000	3.6300	-2.941%	79,933	+24.518%
2026-01-02	3.7600	3.7900	3.720000	3.7400	0.000%	173,996	+20.856%
2025-12-31	3.7300	3.7600	3.680000	3.7400	+0.268%	123,972	+20.856%
2025-12-30	3.7200	3.7650	3.720000	3.7300	0.000%	88,085	+21.180%
2025-12-29	3.7300	3.7450	3.690000	3.7300	0.000%	77,726	+21.180%
2025-12-26	3.7900	3.8100	3.725000	3.7300	-1.842%	253,835	+21.180%
2025-12-24	3.6700	4.0700	3.670000	3.8000	+3.542%	121,846	+18.947%
2025-12-23	3.6700	3.7050	3.620000	3.6700	-1.609%	154,588	+23.161%
2025-12-22	3.7000	3.7650	3.700000	3.7300	+0.811%	74,244	+21.180%
2025-12-19	3.7200	3.7450	3.660000	3.7000	-0.804%	173,954	+22.162%
2025-12-18	3.7200	3.7650	3.710000	3.7300	+0.539%	152,237	+21.180%
2025-12-17	3.8200	3.8700	3.684800	3.7100	-3.133%	151,901	+21.833%
2025-12-16	3.7800	3.8550	3.750000	3.8300	+1.323%	439,978	+18.016%
2025-12-15	3.8600	3.8800	3.740000	3.7800	-1.818%	131,222	+19.577%
2025-12-12	3.8100	3.8700	3.800000	3.8500	+1.050%	234,715	+17.403%
2025-12-11	3.8200	3.8500	3.795000	3.8100	+0.263%	168,943	+18.635%
2025-12-10	3.7600	3.8500	3.740000	3.8000	+1.064%	561,592	+18.947%
2025-12-09	3.7400	3.8000	3.740000	3.7600	+0.804%	92,647	+20.213%
2025-12-08	3.7200	3.8400	3.690000	3.7300	+0.811%	197,353	+21.180%
2025-12-05	3.8400	3.8400	3.675000	3.7000	-3.394%	187,711	+22.162%
2025-12-04	3.9300	3.9700	3.795000	3.8300	-3.283%	143,952	+18.016%
2025-12-03	3.8600	3.9650	3.810100	3.9600	+2.591%	222,450	+14.141%
2025-12-02	3.8400	3.9600	3.810000	3.8600	+0.260%	596,195	+17.098%
2025-12-01	3.7100	3.9150	3.680000	3.8500	+2.941%	234,450	+17.403%
2025-11-28	3.6900	3.7500	3.660000	3.7400	+1.081%	117,587	+20.856%
2025-11-26	3.6500	3.7200	3.640200	3.7000	+0.543%	192,430	+22.162%
2025-11-25	3.6300	3.7400	3.630000	3.6800	+2.222%	163,045	+22.826%
2025-11-24	3.6000	3.6901	3.585000	3.6000	+0.559%	98,133	+25.556%
2025-11-21	3.5000	3.6400	3.480000	3.5800	+2.579%	212,312	+26.257%
2025-11-20	3.5400	3.6100	3.450000	3.4900	-0.286%	227,223	+29.513%
2025-11-19	3.4500	3.5400	3.430000	3.5000	+1.449%	230,754	+29.143%
2025-11-18	3.4700	3.5100	3.450000	3.4500	-1.429%	127,488	+31.014%
2025-11-17	3.6500	3.6600	3.485000	3.5000	-4.632%	118,885	+29.143%
2025-11-14	3.6500	3.7307	3.516100	3.6700	+0.548%	257,693	+23.161%
2025-11-13	3.6300	3.7500	3.590000	3.6500	+0.551%	364,909	+23.836%
2025-11-12	3.7100	3.7700	3.610000	3.6300	-2.156%	203,034	+24.518%
2025-11-11	3.6800	3.7399	3.673500	3.7100	+1.644%	195,845	+21.833%
2025-11-10	3.5800	3.6600	3.500000	3.6500	+2.528%	290,586	+23.836%
2025-11-07	3.5800	3.5900	3.450000	3.5600	-0.559%	273,116	+26.966%
2025-11-06	3.6200	3.7200	3.565000	3.5800	-1.105%	321,995	+26.257%
2025-11-05	3.4200	3.7100	3.400100	3.6200	+10.366%	616,744	+24.862%
2025-11-04	3.2500	3.3300	3.240000	3.2800	+0.613%	117,946	+37.805%
2025-11-03	3.4500	3.5000	3.240000	3.2600	-6.052%	221,513	+38.650%
2025-10-31	3.3600	3.5000	3.305000	3.4700	+3.892%	341,023	+30.259%
2025-10-30	3.3100	3.3500	3.300000	3.3400	+0.602%	83,064	+35.329%
2025-10-29	3.4200	3.5000	3.300000	3.3200	-2.924%	135,851	+36.145%
2025-10-28	3.4400	3.4900	3.380000	3.4200	-0.581%	136,451	+32.164%
2025-10-27	3.5300	3.5526	3.420000	3.4400	-3.099%	134,771	+31.395%
2025-10-24	3.6100	3.6100	3.500000	3.5500	-0.560%	126,824	+27.324%
2025-10-23	3.5200	3.5900	3.500000	3.5700	+2.000%	78,664	+26.611%
2025-10-22	3.5500	3.6000	3.440000	3.5000	-1.685%	124,072	+29.143%
2025-10-21	3.5600	3.6150	3.550000	3.5600	+0.282%	117,465	+26.966%
2025-10-20	3.5400	3.6018	3.530000	3.5500	+1.719%	219,201	+27.324%
2025-10-17	3.5900	3.6200	3.462000	3.4900	-3.591%	267,718	+29.513%
2025-10-16	3.4700	3.7200	3.470000	3.6200	+4.928%	384,727	+24.862%
2025-10-15	3.4300	3.4873	3.415000	3.4500	+0.877%	110,369	+31.014%
2025-10-14	3.3700	3.4799	3.370000	3.4200	+0.293%	96,175	+32.164%
2025-10-13	3.3900	3.4300	3.380000	3.4100	+1.488%	131,455	+32.551%
2025-10-10	3.4500	3.4900	3.320000	3.3600	-2.326%	174,451	+34.524%
2025-10-09	3.4000	3.4857	3.400000	3.4400	+1.176%	159,545	+31.395%
2025-10-08	3.3700	3.4300	3.356000	3.4000	+1.190%	96,183	+32.941%
2025-10-07	3.3500	3.3900	3.340000	3.3600	+0.299%	76,286	+34.524%
2025-10-06	3.3200	3.3650	3.297100	3.3500	+1.824%	128,435	+34.925%
2025-10-03	3.2200	3.3400	3.220000	3.2900	+2.813%	93,647	+37.386%
2025-10-02	3.2800	3.2906	3.180000	3.2000	-2.141%	119,216	+41.250%
2025-10-01	3.2300	3.3300	3.204700	3.2700	+0.615%	154,285	+38.226%
2025-09-30	3.2400	3.2900	3.154600	3.2500	0.000%	163,238	+39.077%
2025-09-29	3.3000	3.3100	3.240000	3.2500	-1.216%	109,361	+39.077%
2025-09-26	3.2500	3.3160	3.250000	3.2900	+1.231%	90,163	+37.386%
2025-09-25	3.3000	3.3000	3.230000	3.2500	-2.695%	102,586	+39.077%
2025-09-24	3.3000	3.3500	3.280000	3.3400	+1.829%	102,380	+35.329%
2025-09-23	3.3500	3.3802	3.250000	3.2800	-1.205%	106,179	+37.805%
2025-09-22	3.3000	3.3550	3.225000	3.3200	+0.302%	182,431	+36.145%
2025-09-19	3.4000	3.4400	3.270000	3.3100	-2.647%	386,702	+36.556%
2025-09-18	3.3200	3.4400	3.320000	3.4000	+2.719%	185,754	+32.941%
2025-09-17	3.4000	3.4594	3.295000	3.3100	-2.647%	157,285	+36.556%
2025-09-16	3.3700	3.4300	3.360000	3.4000	+1.190%	212,967	+32.941%
2025-09-15	3.3100	3.4200	3.290000	3.3600	+2.128%	233,936	+34.524%
2025-09-12	3.2700	3.3500	3.250000	3.2900	+0.920%	584,352	+37.386%
2025-09-11	3.1300	3.2900	3.130000	3.2600	+3.492%	157,598	+38.650%
2025-09-10	3.1900	3.2300	3.145000	3.1500	-1.563%	134,587	+43.492%
2025-09-09	3.3600	3.3800	3.200000	3.2000	-5.325%	198,530	+41.250%
2025-09-08	3.3200	3.4000	3.320000	3.3800	+2.424%	242,960	+33.728%
2025-09-05	3.3400	3.3700	3.285683	3.3000	-1.198%	87,964	+36.970%
2025-09-04	3.2300	3.3500	3.205000	3.3400	+3.086%	141,293	+35.329%
2025-09-03	3.3100	3.3526	3.230000	3.2400	-2.703%	174,290	+39.506%
2025-09-02	3.3600	3.5050	3.320000	3.3300	-2.346%	220,973	+35.736%
2025-08-29	3.2800	3.4400	3.240000	3.4100	+3.963%	285,134	+32.551%
2025-08-28	3.3100	3.3500	3.240000	3.2800	-0.304%	109,246	+37.805%
2025-08-27	3.2900	3.3200	3.256200	3.2900	0.000%	109,085	+37.386%
2025-08-26	3.2400	3.3291	3.240000	3.2900	+1.231%	107,755	+37.386%
2025-08-25	3.3300	3.3300	3.250000	3.2500	-2.695%	115,214	+39.077%
2025-08-22	3.2600	3.3901	3.260000	3.3400	+2.454%	240,352	+35.329%
2025-08-21	3.2400	3.2700	3.170000	3.2600	+0.617%	159,294	+38.650%
2025-08-20	3.2700	3.2870	3.210000	3.2400	-0.308%	106,050	+39.506%
2025-08-19	3.3100	3.3450	3.205000	3.2500	-1.515%	170,826	+39.077%
2025-08-18	3.3300	3.3877	3.300000	3.3000	-1.198%	140,631	+36.970%
2025-08-15	3.3800	3.4050	3.340000	3.3400	-0.890%	376,788	+35.329%
2025-08-14	3.4100	3.4600	3.370000	3.3700	-2.035%	288,693	+34.125%
2025-08-13	3.3400	3.5000	3.320000	3.4400	+2.994%	285,354	+31.395%
2025-08-12	3.3200	3.4900	3.280000	3.3400	+1.520%	414,511	+35.329%
2025-08-11	3.2500	3.2900	3.240000	3.2900	+1.231%	175,015	+37.386%
2025-08-08	3.3500	3.3600	3.225000	3.2500	-2.256%	282,295	+39.077%
2025-08-07	3.2800	3.3500	3.180000	3.3250	+1.994%	310,854	+35.940%
2025-08-06	3.5700	3.6900	3.120000	3.2600	-9.192%	716,334	+38.650%
2025-08-05	3.5600	3.6500	3.555000	3.5900	+0.843%	127,516	+25.905%
2025-08-04	3.4300	3.5600	3.430000	3.5600	+3.790%	138,775	+26.966%
2025-08-01	3.5000	3.5200	3.360000	3.4300	-3.107%	222,753	+31.778%
2025-07-31	3.5900	3.6400	3.521200	3.5400	-1.939%	118,007	+27.684%
2025-07-30	3.7700	3.8000	3.580000	3.6100	-3.476%	226,114	+25.208%
2025-07-29	3.8400	3.8800	3.710000	3.7400	-2.094%	134,867	+20.856%
2025-07-28	3.7900	3.8300	3.750000	3.8200	+1.326%	160,342	+18.325%
2025-07-25	3.8000	3.8100	3.730000	3.7700	-0.265%	143,908	+19.894%
2025-07-24	3.7700	3.8550	3.765000	3.7800	-0.264%	110,243	+19.577%
2025-07-23	3.7300	3.7950	3.692700	3.7900	+2.710%	116,075	+19.261%
2025-07-22	3.6700	3.7150	3.640000	3.6900	+1.374%	98,589	+22.493%
2025-07-21	3.7100	3.7876	3.630000	3.6400	-1.622%	106,728	+24.176%
2025-07-18	3.7900	3.7900	3.665000	3.7000	-1.596%	115,005	+22.162%
2025-07-17	3.7600	3.8200	3.750000	3.7600	0.000%	120,194	+20.213%
2025-07-16	3.6900	3.7600	3.620000	3.7600	+2.732%	177,020	+20.213%
2025-07-15	3.7800	3.8000	3.640000	3.6600	-2.918%	234,404	+23.497%
2025-07-14	3.9700	3.9700	3.735000	3.7700	-5.038%	328,133	+19.894%
2025-07-11	3.8400	4.0200	3.820000	3.9700	+3.385%	375,450	+13.854%
2025-07-10	3.7900	3.9100	3.790000	3.8400	+0.787%	247,241	+17.708%
2025-07-09	3.7900	3.8899	3.779700	3.8100	+0.528%	167,375	+18.635%
2025-07-08	3.7100	3.8200	3.705000	3.7900	+2.710%	201,316	+19.261%
2025-07-07	3.7100	3.7600	3.675000	3.6900	-1.337%	144,488	+22.493%
2025-07-03	3.7600	3.7750	3.720000	3.7400	0.000%	66,795	+20.856%
2025-07-02	3.6800	3.7400	3.680000	3.7400	+1.907%	101,992	+20.856%
2025-07-01	3.5500	3.7300	3.520000	3.6700	+2.514%	156,809	+23.161%
2025-06-30	3.7100	3.7100	3.570000	3.5800	-2.981%	117,814	+26.257%
2025-06-27	3.6200	3.6900	3.602000	3.6900	+1.934%	349,714	+22.493%
2025-06-26	3.5600	3.7899	3.560000	3.6200	+1.685%	135,588	+24.862%
2025-06-25	3.6400	3.6400	3.550000	3.5600	-2.466%	135,011	+26.966%
2025-06-24	3.6300	3.6600	3.595000	3.6500	+1.108%	137,334	+23.836%
2025-06-23	3.5700	3.6401	3.550000	3.6100	+0.838%	124,042	+25.208%
2025-06-20	3.6900	3.7490	3.575000	3.5800	-2.186%	255,165	+26.257%
2025-06-18	3.6600	3.7200	3.600100	3.6600	-0.543%	161,044	+23.497%
2025-06-17	3.6800	3.7359	3.665000	3.6800	-1.075%	145,501	+22.826%
2025-06-16	3.6900	3.7700	3.675000	3.7200	+1.087%	122,790	+21.505%
2025-06-13	3.8600	3.8700	3.675000	3.6800	-3.412%	170,849	+22.826%
2025-06-12	3.7800	3.8550	3.765000	3.8100	-0.262%	184,830	+18.635%
2025-06-11	3.8600	3.8800	3.800000	3.8200	-0.261%	381,415	+18.325%
2025-06-10	3.8300	3.8550	3.785000	3.8300	+0.262%	144,360	+18.016%
2025-06-09	3.8400	3.9100	3.791500	3.8200	-0.261%	160,385	+18.325%
2025-06-06	3.8100	3.8700	3.780000	3.8300	+2.133%	102,799	+18.016%
2025-06-05	3.7300	3.7850	3.700000	3.7500	+0.806%	99,546	+20.533%
2025-06-04	3.7700	3.8100	3.710000	3.7200	-1.326%	90,262	+21.505%
2025-06-03	3.7300	3.8200	3.705000	3.7700	+1.617%	193,466	+19.894%
2025-06-02	3.7400	3.7700	3.690000	3.7100	-0.536%	271,165	+21.833%
2025-05-30	3.8300	3.8300	3.710000	3.7300	-2.611%	230,608	+21.180%
2025-05-29	3.8700	3.8700	3.805000	3.8300	0.000%	67,070	+18.016%
2025-05-28	3.8600	3.8600	3.790000	3.8300	-0.777%	117,892	+18.016%
2025-05-27	3.8500	3.9200	3.785000	3.8600	+3.209%	160,155	+17.098%
2025-05-23	3.6100	3.7600	3.580000	3.7400	+1.907%	178,549	+20.856%
2025-05-22	3.8000	3.8599	3.660000	3.6700	-2.910%	225,332	+23.161%
2025-05-21	3.7800	3.8300	3.750000	3.7800	-1.047%	175,946	+19.577%
2025-05-20	3.7600	3.8700	3.755000	3.8200	+1.326%	216,792	+18.325%
2025-05-19	3.6900	3.7900	3.585000	3.7700	+1.344%	247,909	+19.894%
2025-05-16	3.7100	3.7600	3.660100	3.7200	+0.270%	216,075	+21.505%
2025-05-15	3.7100	3.7600	3.675000	3.7100	-0.536%	147,995	+21.833%
2025-05-14	3.8600	3.8600	3.695000	3.7300	-3.866%	283,123	+21.180%
2025-05-13	3.9200	3.9850	3.860000	3.8800	-0.257%	258,830	+16.495%
2025-05-12	3.8500	3.9400	3.780000	3.8900	+3.183%	604,104	+16.195%
2025-05-09	3.5300	3.8200	3.527600	3.7700	+6.497%	455,457	+19.894%
2025-05-08	3.5900	3.6500	3.319300	3.5400	+15.309%	1,115,054	+27.684%
2025-05-07	3.0800	3.1250	3.030000	3.0700	-0.325%	126,642	+47.231%
2025-05-06	3.0300	3.1050	2.990000	3.0800	+0.326%	151,522	+46.753%
2025-05-05	3.1600	3.1600	3.060000	3.0700	-2.848%	117,070	+47.231%
2025-05-02	3.1700	3.2100	3.140000	3.1600	+0.317%	180,011	+43.038%
2025-05-01	3.1100	3.1600	3.040000	3.1500	+1.942%	208,279	+43.492%
2025-04-30	3.0900	3.1000	3.025000	3.0900	-1.278%	154,687	+46.278%
2025-04-29	3.0800	3.1400	3.040000	3.1300	+1.623%	194,398	+44.409%
2025-04-28	3.1700	3.1700	3.060000	3.0800	-1.597%	216,783	+46.753%
2025-04-25	3.0300	3.2300	3.030000	3.1300	+1.954%	293,961	+44.409%
2025-04-24	3.0200	3.0850	2.965000	3.0700	+3.020%	172,214	+47.231%
2025-04-23	2.9800	3.0400	2.970000	2.9800	+1.706%	157,647	+51.678%
2025-04-22	2.9500	2.9850	2.900000	2.9300	+0.515%	189,776	+54.266%
2025-04-21	2.8800	2.9300	2.800000	2.9150	+0.865%	267,732	+55.060%
2025-04-17	2.9400	2.9600	2.870000	2.8900	-1.701%	180,607	+56.401%
2025-04-16	2.9800	3.0150	2.905000	2.9400	-2.326%	157,297	+53.741%
2025-04-15	3.0200	3.1300	3.000000	3.0100	-0.331%	149,745	+50.166%
2025-04-14	3.0000	3.1400	2.990000	3.0200	+3.780%	312,640	+49.669%
2025-04-11	2.8200	2.9300	2.700000	2.9100	+2.465%	1,169,202	+55.326%
2025-04-10	2.9300	2.9650	2.770000	2.8400	-5.017%	490,136	+59.155%
2025-04-09	2.9200	3.0850	2.845000	2.9900	+1.701%	325,017	+51.171%
2025-04-08	3.0500	3.1800	2.900000	2.9400	-2.000%	421,914	+53.741%
2025-04-07	2.8700	3.1999	2.840000	3.0000	+1.695%	656,232	+50.667%
2025-04-04	3.0000	3.0100	2.760000	2.9500	-2.961%	758,099	+53.220%
2025-04-03	3.1800	3.2400	3.035000	3.0400	-9.254%	306,125	+48.684%
2025-04-02	3.3100	3.4299	3.295000	3.3500	-0.298%	307,774	+34.925%
2025-04-01	3.1900	3.4000	3.140000	3.3600	+5.000%	603,193	+34.524%
2025-03-31	3.2900	3.2900	3.185000	3.2000	-3.323%	230,216	+41.250%
2025-03-28	3.3600	3.3800	3.285000	3.3100	-1.488%	134,095	+36.556%
2025-03-27	3.3500	3.3600	3.280000	3.3600	+0.599%	233,229	+34.524%
2025-03-26	3.3700	3.4200	3.330000	3.3400	-0.595%	130,373	+35.329%
2025-03-25	3.4000	3.4000	3.340000	3.3600	-1.176%	179,385	+34.524%
2025-03-24	3.4800	3.4800	3.390000	3.4000	-0.585%	315,373	+32.941%
2025-03-21	3.4300	3.4400	3.370000	3.4200	-0.870%	433,428	+32.164%
2025-03-20	3.4800	3.4850	3.395000	3.4500	-0.862%	311,132	+31.014%
2025-03-19	3.4400	3.4900	3.380000	3.4800	+1.163%	243,234	+29.885%
2025-03-18	3.5000	3.5000	3.415000	3.4400	-1.994%	247,449	+31.395%
2025-03-17	3.6100	3.6100	3.475000	3.5100	-1.955%	317,059	+28.775%
2025-03-14	3.6400	3.6800	3.420000	3.5800	-0.831%	529,229	+26.257%
2025-03-13	4.2400	4.2400	3.560000	3.6100	-14.455%	1,158,031	+25.208%
2025-03-12	4.2400	4.2601	4.150000	4.2200	-0.236%	183,901	+7.109%
2025-03-11	4.2200	4.2650	4.200000	4.2300	+0.955%	139,559	+6.856%
2025-03-10	4.1500	4.2500	4.150000	4.1900	0.000%	313,195	+7.876%
2025-03-07	4.0700	4.2191	4.040000	4.1900	+2.445%	289,827	+7.876%
2025-03-06	3.9400	4.1100	3.920000	4.0900	+2.764%	209,732	+10.513%
2025-03-05	3.9400	3.9900	3.905000	3.9800	+1.015%	244,086	+13.568%
2025-03-04	3.9400	4.0000	3.880000	3.9400	-1.253%	320,580	+14.721%
2025-03-03	4.2000	4.2000	3.970000	3.9900	-5.000%	424,716	+13.283%