Dark

AQB
AquaBounty Technologies, Inc.
stock NASDAQ

At Close

Jul 29, 2026 3:56:42 PM EDT

0.9200USD-0.076%(0.0000)10,526

0.7600Bid 1.05Ask 0.2900Spread

Pre-market

0.00USD-100.000%(-0.92)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

0.9000USD0.000%(+0.9000)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.899799	0.920000	0.899799	0.919400	-0.065%	24,530	0.000%
2026-07-28	0.890500	0.920950	0.880000	0.920000	+2.222%	11,941	-0.065%
2026-07-27	0.891800	0.909950	0.881000	0.900000	-1.099%	12,188	+2.156%
2026-07-24	0.930000	0.941099	0.880000	0.910000	-3.305%	20,951	+1.033%
2026-07-23	0.960000	0.999900	0.930000	0.941100	-0.407%	13,479	-2.306%
2026-07-22	0.947400	0.984800	0.925800	0.944950	-1.568%	4,773	-2.704%
2026-07-21	0.922100	0.973750	0.922100	0.960000	+1.330%	3,994	-4.229%
2026-07-20	0.950000	0.958600	0.947300	0.947400	-2.320%	4,427	-2.955%
2026-07-17	1.010000	1.010000	0.950000	0.969900	-0.010%	7,924	-5.207%
2026-07-16	1.010000	1.020000	0.950000	0.970000	-2.020%	45,337	-5.216%
2026-07-15	0.970000	0.990000	0.930000	0.990000	+3.125%	46,898	-7.131%
2026-07-14	0.945600	0.960000	0.920200	0.960000	-3.148%	33,815	-4.229%
2026-07-13	1.010000	1.010000	0.950000	0.991200	+1.143%	21,244	-7.244%
2026-07-10	0.970000	0.980000	0.900100	0.980000	+7.022%	21,977	-6.184%
2026-07-09	0.948200	0.948200	0.880000	0.915700	-2.585%	38,377	+0.404%
2026-07-08	1.050000	1.050000	0.900900	0.940000	-3.073%	374,459	-2.191%
2026-07-07	1.020000	1.025000	0.967900	0.969800	-4.922%	42,382	-5.197%
2026-07-06	1.000000	1.095000	1.000000	1.020000	-0.971%	8,771	-9.863%
2026-07-02	1.060000	1.070000	0.984100	1.030000	-3.738%	8,783	-10.738%
2026-07-01	1.080000	1.100000	1.050000	1.070000	0.000%	8,060	-14.075%
2026-06-30	1.090000	1.100000	1.063000	1.070000	-1.835%	18,512	-14.075%
2026-06-29	1.110000	1.120000	1.075800	1.090000	-0.909%	11,378	-15.651%
2026-06-26	1.040000	1.139900	0.991000	1.100000	+1.852%	12,020	-16.418%
2026-06-25	1.200000	1.200000	1.080000	1.080000	-8.475%	54,976	-14.870%
2026-06-24	1.040000	1.250000	1.040000	1.180000	+15.686%	257,408	-22.085%
2026-06-23	0.990000	1.050000	0.980000	1.020000	+0.990%	21,355	-9.863%
2026-06-22	0.950000	1.039900	0.950000	1.010000	+7.447%	55,364	-8.970%
2026-06-18	1.035000	1.040000	0.940000	0.940000	-7.843%	99,944	-2.191%
2026-06-17	1.030000	1.070000	1.020000	1.020000	0.000%	115,388	-9.863%
2026-06-16	1.030000	1.040000	0.990000	1.020000	-1.923%	18,873	-9.863%
2026-06-15	0.970000	1.040000	0.961100	1.040000	+4.000%	48,666	-11.596%
2026-06-12	0.972500	1.000000	0.945000	1.000000	+3.189%	49,224	-8.060%
2026-06-11	0.985000	0.985000	0.950100	0.969100	-0.798%	33,632	-5.128%
2026-06-10	0.960200	1.000000	0.950000	0.976900	+3.926%	55,197	-5.886%
2026-06-09	0.945100	0.999900	0.940000	0.940000	-3.093%	24,460	-2.191%
2026-06-08	0.945100	0.972500	0.945000	0.970000	-1.020%	25,807	-5.216%
2026-06-05	0.975000	0.999900	0.960000	0.980000	-0.749%	20,870	-6.184%
2026-06-04	0.995000	0.995000	0.980100	0.987400	-1.260%	6,078	-6.887%
2026-06-03	1.000000	1.016400	0.980000	1.000000	0.000%	5,970	-8.060%
2026-06-02	1.030000	1.050000	1.000000	1.000000	-2.913%	30,722	-8.060%
2026-06-01	1.050000	1.050000	1.020000	1.030000	-0.962%	22,330	-10.738%
2026-05-29	1.000000	1.082800	0.945100	1.040000	0.000%	65,374	-11.596%
2026-05-28	0.950000	1.040000	0.940200	1.040000	+5.605%	49,194	-11.596%
2026-05-27	0.940000	0.984800	0.940000	0.984800	+0.500%	19,324	-6.641%
2026-05-26	0.950000	0.980000	0.940010	0.979900	-0.508%	50,004	-6.174%
2026-05-22	0.990000	0.990000	0.940100	0.984900	+3.728%	52,273	-6.650%
2026-05-21	0.940000	0.989900	0.940000	0.949500	-1.299%	24,328	-3.170%
2026-05-20	1.010000	1.010000	0.940000	0.962000	-7.500%	37,007	-4.428%
2026-05-19	0.900000	1.090000	0.885000	1.040000	+15.491%	104,274	-11.596%
2026-05-18	0.900000	0.910200	0.885000	0.900500	+1.751%	21,664	+2.099%
2026-05-15	0.924800	0.924800	0.885000	0.885000	-2.758%	25,113	+3.887%
2026-05-14	0.885000	0.920000	0.885000	0.910100	+5.703%	48,255	+1.022%
2026-05-13	0.880000	0.910900	0.861000	0.861000	-1.034%	24,222	+6.783%
2026-05-12	0.880000	0.890000	0.870000	0.870000	-1.695%	29,199	+5.678%
2026-05-11	0.950000	0.950000	0.878300	0.885000	-5.851%	83,489	+3.887%
2026-05-08	0.949700	0.980000	0.930000	0.940000	-1.053%	27,726	-2.191%
2026-05-07	0.980000	0.980000	0.920000	0.950000	-1.145%	55,904	-3.221%
2026-05-06	0.937500	0.970000	0.929000	0.961000	+2.518%	80,664	-4.329%
2026-05-05	0.919300	0.937400	0.910101	0.937400	-0.011%	17,034	-1.920%
2026-05-04	0.930000	0.937500	0.910000	0.937500	+0.536%	63,521	-1.931%
2026-05-01	0.913000	0.950000	0.910101	0.932500	-0.581%	6,022	-1.405%
2026-04-30	0.941800	0.950000	0.910000	0.937950	+0.719%	35,345	-1.978%
2026-04-29	0.958800	0.958800	0.910100	0.931250	+0.124%	27,204	-1.272%
2026-04-28	0.967500	0.967500	0.930100	0.930100	-3.077%	9,119	-1.150%
2026-04-27	0.967400	1.000000	0.925100	0.959626	-1.567%	14,577	-4.192%
2026-04-24	0.945000	0.974900	0.925000	0.974900	+1.288%	33,138	-5.693%
2026-04-23	0.969900	0.990000	0.948500	0.962500	-0.763%	23,126	-4.478%
2026-04-22	1.040000	1.040000	0.940000	0.969900	+0.895%	49,865	-5.207%
2026-04-21	1.040000	1.040000	0.961300	0.961300	-2.008%	19,750	-4.359%
2026-04-20	0.960000	0.990000	0.935200	0.981000	+0.082%	22,760	-6.279%
2026-04-17	0.979300	1.070000	0.979300	0.980200	-1.911%	18,531	-6.203%
2026-04-16	1.080000	1.080000	0.961200	0.999300	-10.777%	65,779	-7.996%
2026-04-15	1.020000	1.240000	1.000000	1.120000	+9.804%	181,253	-17.911%
2026-04-14	0.950000	1.020000	0.941200	1.020000	+8.522%	57,877	-9.863%
2026-04-13	0.930000	0.946000	0.930000	0.939900	+0.621%	57,643	-2.181%
2026-04-10	0.910000	0.934100	0.910000	0.934100	+0.712%	9,211	-1.574%
2026-04-09	0.920000	0.948500	0.910100	0.927500	-0.269%	27,837	-0.873%
2026-04-08	0.899000	0.930000	0.899000	0.930000	+4.225%	12,436	-1.140%
2026-04-07	0.885500	0.899900	0.871200	0.892300	-2.257%	11,258	+3.037%
2026-04-06	0.856600	0.914900	0.856600	0.912900	+4.272%	15,299	+0.712%
2026-04-02	0.890000	0.890000	0.861000	0.875500	-1.073%	10,336	+5.014%
2026-04-01	0.892750	0.901386	0.860000	0.885000	+2.277%	19,898	+3.887%
2026-03-31	0.880000	0.919999	0.865000	0.865300	+0.023%	7,912	+6.252%
2026-03-30	0.890000	0.907501	0.865100	0.865100	-2.249%	27,076	+6.277%
2026-03-27	0.910000	0.936000	0.885000	0.885000	-2.758%	5,995	+3.887%
2026-03-26	0.942600	0.942600	0.910100	0.910100	-3.438%	6,319	+1.022%
2026-03-25	0.940000	0.959500	0.910000	0.942500	+3.571%	42,253	-2.451%
2026-03-24	0.910000	0.929550	0.910000	0.910000	-1.992%	5,198	+1.033%
2026-03-23	0.920000	0.949600	0.910001	0.928500	-2.263%	22,752	-0.980%
2026-03-20	0.900000	0.960000	0.892001	0.950000	+3.250%	55,673	-3.221%
2026-03-19	0.935000	0.949999	0.920000	0.920100	-3.158%	20,250	-0.076%
2026-03-18	0.990000	0.990000	0.908300	0.950100	-5.463%	29,701	-3.231%
2026-03-17	0.919800	1.020000	0.860000	1.005000	+12.782%	112,751	-8.517%
2026-03-16	0.920000	0.950000	0.851100	0.891100	-4.899%	125,182	+3.176%
2026-03-13	0.935100	0.973089	0.935100	0.937000	-2.396%	48,540	-1.878%
2026-03-12	0.921000	1.000000	0.921000	0.960000	+2.674%	43,944	-4.229%
2026-03-11	0.950000	0.970001	0.926900	0.935000	+0.129%	8,921	-1.668%
2026-03-10	0.899600	1.000000	0.878101	0.933800	+3.756%	37,297	-1.542%
2026-03-09	0.920000	0.989900	0.900000	0.900000	-2.913%	61,288	+2.156%
2026-03-06	0.925000	0.972100	0.920000	0.927000	-0.323%	23,387	-0.820%
2026-03-05	0.920000	0.952500	0.920000	0.930000	0.000%	6,593	-1.140%
2026-03-04	0.957000	0.980000	0.922100	0.930000	-5.083%	32,500	-1.140%
2026-03-03	0.999900	1.000000	0.950000	0.979800	-2.010%	6,605	-6.165%
2026-03-02	0.950000	1.000000	0.950000	0.999900	+3.082%	9,729	-8.051%
2026-02-27	0.999600	1.020000	0.940100	0.970000	-4.902%	32,312	-5.216%
2026-02-26	0.866000	1.050000	0.866000	1.020000	+14.930%	99,245	-9.863%
2026-02-25	0.870000	0.903900	0.865000	0.887500	+0.362%	4,960	+3.594%
2026-02-24	0.880000	0.903900	0.880000	0.884300	-2.363%	14,188	+3.969%
2026-02-23	0.870000	0.916900	0.865000	0.905700	+4.091%	29,552	+1.513%
2026-02-20	0.900000	0.922638	0.870100	0.870100	-5.935%	16,321	+5.666%
2026-02-19	0.945000	0.960800	0.900000	0.925000	+2.527%	5,545	-0.605%
2026-02-18	0.886900	0.978100	0.870000	0.902200	+1.944%	40,273	+1.906%
2026-02-17	0.890000	0.934900	0.885000	0.885000	-1.667%	15,816	+3.887%
2026-02-13	0.890000	0.937500	0.890000	0.900000	+1.124%	22,609	+2.156%
2026-02-12	0.880000	0.940000	0.870000	0.890000	+1.136%	106,580	+3.303%
2026-02-11	0.900500	0.940000	0.855300	0.880000	-2.277%	10,413	+4.477%
2026-02-10	0.880000	0.930000	0.871800	0.900500	+0.056%	5,806	+2.099%
2026-02-09	0.840000	0.910000	0.840000	0.900000	+9.622%	19,421	+2.156%
2026-02-06	0.780000	0.869999	0.780000	0.821000	+5.243%	28,851	+11.985%
2026-02-05	0.870000	0.872100	0.779000	0.780100	-11.863%	60,941	+17.857%
2026-02-04	0.930000	0.950000	0.885100	0.885100	-4.828%	31,985	+3.875%
2026-02-03	0.930000	1.010000	0.920000	0.930000	-0.322%	39,647	-1.140%
2026-02-02	0.965000	0.979900	0.933000	0.933000	+2.527%	17,239	-1.458%
2026-01-30	0.938600	0.974900	0.907200	0.910000	-5.208%	24,734	+1.033%
2026-01-29	0.990000	0.990000	0.950000	0.960000	-1.639%	17,909	-4.229%
2026-01-28	1.000000	1.015000	0.970000	0.976000	-3.366%	17,003	-5.799%
2026-01-27	1.060000	1.080000	0.992800	1.010000	0.000%	51,971	-8.970%
2026-01-26	1.110000	1.150000	1.010000	1.010000	-9.009%	38,370	-8.970%
2026-01-23	1.000000	1.210000	0.990000	1.110000	+11.000%	179,690	-17.171%
2026-01-22	0.984300	1.030000	0.960100	1.000000	+3.627%	24,287	-8.060%
2026-01-21	0.964800	1.020000	0.960000	0.965000	-0.515%	15,287	-4.725%
2026-01-20	0.981200	0.987209	0.960000	0.970000	-2.020%	22,115	-5.216%
2026-01-16	1.015000	1.030000	0.981100	0.990000	+0.897%	10,544	-7.131%
2026-01-15	1.030000	1.033700	0.940200	0.981200	-7.434%	23,821	-6.298%
2026-01-14	1.030000	1.090000	1.010000	1.060000	+0.952%	40,170	-13.264%
2026-01-13	0.960000	1.050000	0.950001	1.050000	+9.034%	52,508	-12.438%
2026-01-12	0.920000	0.980000	0.905500	0.963000	+8.166%	16,750	-4.528%
2026-01-09	0.884000	0.903500	0.870100	0.890300	-1.253%	28,806	+3.269%
2026-01-08	0.897600	0.907000	0.884000	0.901600	+2.026%	7,762	+1.974%
2026-01-07	0.903400	0.972900	0.880000	0.883700	-0.226%	9,180	+4.040%
2026-01-06	0.890000	0.946100	0.882101	0.885700	-1.589%	52,867	+3.805%
2026-01-05	0.940000	0.951400	0.900000	0.900000	-5.263%	42,891	+2.156%
2026-01-02	0.960000	1.008800	0.905000	0.950000	+2.151%	16,438	-3.221%
2025-12-31	0.910000	1.005000	0.882000	0.930000	+3.333%	97,155	-1.140%
2025-12-30	0.907500	0.907500	0.880000	0.900000	-2.185%	31,040	+2.156%
2025-12-29	0.969400	1.000000	0.890000	0.920100	-9.794%	94,593	-0.076%
2025-12-26	0.830000	1.070000	0.830000	1.020000	+20.382%	213,467	-9.863%
2025-12-24	0.774200	0.930000	0.774200	0.847300	+7.253%	46,249	+8.509%
2025-12-23	0.845000	0.850000	0.790000	0.790000	-7.070%	22,309	+16.380%
2025-12-22	0.860000	0.888000	0.850100	0.850100	-0.012%	16,907	+8.152%
2025-12-19	0.878800	0.890149	0.850100	0.850200	-2.175%	18,985	+8.139%
2025-12-18	0.910000	0.910000	0.850110	0.869100	-3.110%	25,825	+5.788%
2025-12-17	0.880000	0.900000	0.859300	0.897000	+4.399%	36,307	+2.497%
2025-12-16	0.890300	0.896301	0.846800	0.859200	-4.533%	49,355	+7.007%
2025-12-15	0.920000	0.920000	0.900000	0.900000	-2.787%	23,147	+2.156%
2025-12-12	0.950000	0.976800	0.920000	0.925800	-2.976%	17,968	-0.691%
2025-12-11	0.930000	0.989900	0.912000	0.954200	+1.511%	38,036	-3.647%
2025-12-10	0.951000	0.989900	0.940000	0.940000	-4.013%	26,289	-2.191%
2025-12-09	0.964900	1.003100	0.950000	0.979300	-1.330%	24,482	-6.117%
2025-12-08	0.977000	1.026800	0.960100	0.992500	-0.050%	14,441	-7.365%
2025-12-05	1.000000	1.015000	0.970000	0.993000	-2.647%	9,559	-7.412%
2025-12-04	0.977000	1.050000	0.950000	1.020000	+3.030%	28,722	-9.863%
2025-12-03	1.020000	1.020000	0.963900	0.990000	+2.708%	19,903	-7.131%
2025-12-02	1.010000	1.056300	0.960100	0.963900	-4.564%	25,739	-4.617%
2025-12-01	1.000000	1.051200	1.000000	1.010000	0.000%	18,807	-8.970%
2025-11-28	0.950000	1.090000	0.950000	1.010000	+5.626%	59,450	-8.970%
2025-11-26	0.890300	1.000000	0.890300	0.956200	+7.281%	45,556	-3.849%
2025-11-25	0.890000	0.924599	0.861600	0.891300	-0.702%	46,872	+3.153%
2025-11-24	0.923700	0.930200	0.880000	0.897600	-1.025%	37,757	+2.429%
2025-11-21	0.941900	0.949900	0.860101	0.906900	-2.484%	18,374	+1.378%
2025-11-20	0.943700	0.943700	0.910000	0.930000	+2.198%	18,350	-1.140%
2025-11-19	0.910000	0.940100	0.910000	0.910000	-4.562%	38,821	+1.033%
2025-11-18	0.999000	1.000000	0.931484	0.953500	-3.697%	29,873	-3.576%
2025-11-17	1.070000	1.070400	0.990100	0.990100	-7.467%	19,256	-7.141%
2025-11-14	1.030000	1.141600	1.025000	1.070000	+4.902%	124,915	-14.075%
2025-11-13	1.090000	1.090000	0.980000	1.020000	-8.108%	57,569	-9.863%
2025-11-12	1.060000	1.130000	1.060000	1.110000	+1.835%	63,171	-17.171%
2025-11-11	1.030000	1.110000	1.030000	1.090000	+4.808%	31,773	-15.651%
2025-11-10	1.020000	1.105000	1.020000	1.040000	-0.952%	82,493	-11.596%
2025-11-07	1.050000	1.105000	1.020000	1.050000	-0.943%	40,686	-12.438%
2025-11-06	1.050000	1.130000	1.050000	1.060000	+2.913%	79,052	-13.264%
2025-11-05	1.080000	1.100000	1.010000	1.030000	-2.830%	55,735	-10.738%
2025-11-04	1.220000	1.220000	1.050000	1.060000	-13.115%	120,092	-13.264%
2025-11-03	1.270000	1.280000	1.180000	1.220000	-6.154%	51,146	-24.639%
2025-10-31	1.330000	1.330000	1.260000	1.300000	-2.256%	45,678	-29.277%
2025-10-30	1.300000	1.385000	1.300000	1.330000	+0.758%	18,174	-30.872%
2025-10-29	1.450000	1.457300	1.300000	1.320000	-9.589%	42,880	-30.348%
2025-10-28	1.490000	1.510000	1.450000	1.460000	-1.351%	30,716	-37.027%
2025-10-27	1.460000	1.520000	1.460000	1.480000	0.000%	39,880	-37.878%
2025-10-24	1.540000	1.560000	1.470100	1.480000	-3.896%	32,977	-37.878%
2025-10-23	1.520000	1.560000	1.505300	1.540000	+1.987%	23,022	-40.299%
2025-10-22	1.620000	1.675100	1.390000	1.510000	-6.790%	94,086	-39.113%
2025-10-21	1.640000	1.699900	1.590000	1.620000	-1.220%	27,643	-43.247%
2025-10-20	1.670000	1.730000	1.571000	1.640000	0.000%	53,206	-43.939%
2025-10-17	1.800000	1.820000	1.610000	1.640000	-9.392%	141,679	-43.939%
2025-10-16	1.910000	1.940000	1.800100	1.810000	-6.218%	56,552	-49.204%
2025-10-15	1.870000	1.970000	1.800000	1.930000	+3.209%	152,040	-52.363%
2025-10-14	1.740000	1.901000	1.670000	1.870000	+6.857%	255,104	-50.834%
2025-10-13	1.840000	1.909200	1.700000	1.750000	-4.891%	136,497	-47.463%
2025-10-10	1.860000	2.000000	1.800000	1.840000	-4.663%	180,904	-50.033%
2025-10-09	2.010000	2.040000	1.910000	1.930000	-3.500%	134,273	-52.363%
2025-10-08	2.040000	2.130000	2.000000	2.000000	-4.762%	143,382	-54.030%
2025-10-07	1.950000	2.160000	1.900000	2.100000	+12.903%	414,933	-56.219%
2025-10-06	2.120000	2.195000	1.785000	1.860000	-18.421%	600,207	-50.570%
2025-10-03	2.770000	2.820000	2.190000	2.280000	-20.000%	776,636	-59.675%
2025-10-02	2.610000	2.950000	2.540000	2.850000	+13.546%	607,938	-67.740%
2025-10-01	2.180000	2.570000	2.170000	2.510000	+12.054%	419,113	-63.371%
2025-09-30	1.950000	2.250000	1.950000	2.240000	+16.062%	368,373	-58.955%
2025-09-29	1.860000	1.970000	1.790000	1.930000	+4.891%	299,380	-52.363%
2025-09-26	1.650000	1.955000	1.650000	1.840000	+11.515%	490,309	-50.033%
2025-09-25	1.670000	1.740000	1.600000	1.650000	-2.367%	144,402	-44.279%
2025-09-24	1.510000	1.773400	1.435000	1.690000	+8.333%	619,613	-45.598%
2025-09-23	1.670000	1.690000	1.550000	1.560000	-3.704%	313,768	-41.064%
2025-09-22	1.490000	1.830700	1.460000	1.620000	+5.195%	982,694	-43.247%
2025-09-19	1.370000	1.650100	1.340000	1.540000	+3.356%	1,742,648	-40.299%
2025-09-18	1.470000	1.590000	1.320000	1.490000	+30.702%	23,361,794	-38.295%
2025-09-17	1.120000	1.190000	1.120000	1.140000	+0.885%	14,139,240	-19.351%
2025-09-16	1.120000	1.150000	1.115000	1.130000	+1.802%	50,033	-18.637%
2025-09-15	1.130000	1.130000	1.090000	1.110000	-2.632%	80,075	-17.171%
2025-09-12	1.160000	1.175000	1.120300	1.140000	-0.870%	71,123	-19.351%
2025-09-11	1.190000	1.200000	1.150000	1.150000	0.000%	79,951	-20.052%
2025-09-10	1.190000	1.240000	1.150000	1.150000	-2.542%	142,533	-20.052%
2025-09-09	1.270000	1.290000	1.150000	1.180000	-5.600%	149,178	-22.085%
2025-09-08	1.140000	1.298700	1.120100	1.250000	+6.838%	277,958	-26.448%
2025-09-05	1.290000	1.320000	1.160000	1.170000	-8.594%	383,360	-21.419%
2025-09-04	1.230000	1.500000	1.140000	1.280000	+9.402%	2,071,996	-28.172%
2025-09-03	1.040000	1.240000	1.010000	1.170000	+9.346%	574,896	-21.419%
2025-09-02	1.145000	1.200000	1.070000	1.070000	-9.322%	476,106	-14.075%
2025-08-29	1.210000	1.240000	1.100000	1.180000	-4.839%	1,542,054	-22.085%
2025-08-28	1.100000	1.600000	1.090000	1.240000	+36.564%	110,404,685	-25.855%
2025-08-27	0.735000	0.910000	0.735000	0.908000	+18.864%	10,449,594	+1.256%
2025-08-26	0.754600	0.767000	0.740000	0.763900	+0.513%	13,478	+20.356%
2025-08-25	0.750000	0.769500	0.750000	0.760000	+1.333%	34,969	+20.974%
2025-08-22	0.720800	0.750000	0.720300	0.750000	+4.167%	21,212	+22.587%
2025-08-21	0.718400	0.732299	0.710100	0.720000	-1.099%	6,971	+27.694%
2025-08-20	0.710300	0.759000	0.710000	0.728000	-0.885%	21,330	+26.291%
2025-08-19	0.703600	0.750000	0.703600	0.734500	+2.042%	11,280	+25.174%
2025-08-18	0.720000	0.720000	0.700100	0.719800	-0.028%	25,336	+27.730%
2025-08-15	0.730000	0.730000	0.700200	0.720000	-2.703%	28,672	+27.694%
2025-08-14	0.760000	0.760200	0.700000	0.740000	-3.896%	23,694	+24.243%
2025-08-13	0.750000	0.783000	0.730000	0.770000	+4.054%	36,810	+19.403%
2025-08-12	0.738700	0.750100	0.730700	0.740000	-1.987%	9,011	+24.243%
2025-08-11	0.749000	0.768000	0.730200	0.755000	+0.922%	14,750	+21.775%
2025-08-08	0.734100	0.789800	0.734100	0.748100	+1.278%	47,621	+22.898%
2025-08-07	0.719000	0.749000	0.719000	0.738662	+3.050%	32,952	+24.468%
2025-08-06	0.720000	0.720949	0.710000	0.716800	-1.552%	11,291	+28.265%
2025-08-05	0.730000	0.731000	0.720100	0.728100	-0.397%	23,271	+26.274%
2025-08-04	0.720500	0.748400	0.710000	0.731000	+1.514%	35,348	+25.773%
2025-08-01	0.730000	0.730000	0.710100	0.720100	-1.491%	17,002	+27.677%
2025-07-31	0.710000	0.739900	0.710000	0.731000	+2.381%	12,615	+25.773%
2025-07-30	0.741000	0.748400	0.710000	0.714000	-4.609%	21,072	+28.768%
2025-07-29	0.760000	0.769900	0.740000	0.748500	-2.792%	37,747	+22.832%
2025-07-28	0.780000	0.797800	0.770000	0.770000	-3.485%	33,446	+19.403%
2025-07-25	0.810000	0.819900	0.785100	0.797800	-1.458%	30,054	+15.242%
2025-07-24	0.820000	0.820000	0.782100	0.809600	+1.200%	27,104	+13.562%
2025-07-23	0.780000	0.819900	0.780000	0.800000	+2.538%	35,156	+14.925%
2025-07-22	0.780000	0.818366	0.760600	0.780200	+2.631%	72,246	+17.842%
2025-07-21	0.800000	0.819700	0.751000	0.760200	-5.212%	100,309	+20.942%
2025-07-18	0.796900	0.849800	0.796900	0.802000	-0.062%	79,402	+14.638%
2025-07-17	0.780000	0.820000	0.780000	0.802500	+2.477%	42,155	+14.567%
2025-07-16	0.780000	0.798700	0.765200	0.783100	+0.385%	18,764	+17.405%
2025-07-15	0.760000	0.799400	0.760000	0.780100	-3.189%	34,433	+17.857%
2025-07-14	0.780000	0.814900	0.750000	0.805800	+3.961%	254,060	+14.098%
2025-07-11	0.753900	0.799200	0.753900	0.775100	-1.362%	82,654	+18.617%
2025-07-10	0.788700	0.839900	0.770100	0.785800	-0.519%	181,492	+17.002%
2025-07-09	0.780000	0.799900	0.777600	0.789900	+1.399%	61,760	+16.394%
2025-07-08	0.780500	0.799900	0.750400	0.779000	-3.182%	99,550	+18.023%
2025-07-07	0.741100	0.820000	0.741100	0.804600	+5.729%	454,673	+14.268%
2025-07-03	0.751800	0.779500	0.750100	0.761000	-0.523%	28,943	+20.815%
2025-07-02	0.740000	0.765000	0.740000	0.765000	+3.239%	25,633	+20.183%
2025-07-01	0.730000	0.758900	0.730000	0.741000	+0.135%	22,928	+24.076%
2025-06-30	0.740000	0.779900	0.710000	0.740000	+0.680%	299,965	+24.243%
2025-06-27	0.760000	0.800000	0.703000	0.735000	-4.496%	352,645	+25.088%
2025-06-26	0.770000	0.782900	0.750000	0.769600	-0.633%	56,319	+19.465%
2025-06-25	0.800000	0.849900	0.770000	0.774500	-5.514%	261,501	+18.709%
2025-06-24	0.805000	0.829300	0.790000	0.819700	+4.821%	120,165	+12.163%
2025-06-23	0.800000	0.910000	0.750000	0.782000	-2.128%	1,040,562	+17.570%
2025-06-20	0.811800	0.870000	0.780000	0.799000	+1.024%	292,945	+15.069%
2025-06-18	0.760000	0.844800	0.745000	0.790900	+4.950%	757,619	+16.247%
2025-06-17	0.808500	0.820000	0.720000	0.753600	-4.000%	281,573	+22.001%
2025-06-16	0.790300	0.810000	0.780000	0.785000	-3.206%	46,990	+17.121%
2025-06-13	0.818000	0.835000	0.795000	0.811000	-2.734%	78,978	+13.366%
2025-06-12	0.904100	0.904100	0.822000	0.833800	-8.374%	36,955	+10.266%
2025-06-11	0.870000	0.924449	0.860000	0.910000	+3.123%	76,946	+1.033%
2025-06-10	0.800000	0.949300	0.800000	0.882443	+15.382%	147,035	+4.188%
2025-06-09	0.800000	0.812000	0.699500	0.764799	-3.678%	298,569	+20.215%
2025-06-06	0.800100	0.860000	0.780000	0.794000	-1.975%	69,649	+15.793%
2025-06-05	0.819200	0.835000	0.800000	0.810000	-0.917%	12,243	+13.506%
2025-06-04	0.794600	0.835000	0.786000	0.817500	-0.305%	22,365	+12.465%
2025-06-03	0.790000	0.837115	0.780900	0.820000	-1.205%	23,085	+12.122%
2025-06-02	0.848100	0.860000	0.790000	0.830000	+1.220%	24,764	+10.771%
2025-05-30	0.877100	0.949400	0.800000	0.820000	-10.510%	342,962	+12.122%
2025-05-29	0.890000	0.920000	0.833126	0.916300	+8.105%	40,556	+0.338%
2025-05-28	0.851000	0.880000	0.812100	0.847600	-2.575%	19,468	+8.471%
2025-05-27	0.855800	0.900000	0.820000	0.870000	+2.546%	67,830	+5.678%
2025-05-23	0.820800	0.869899	0.784000	0.848400	+0.260%	38,165	+8.369%
2025-05-22	0.890000	0.930000	0.787501	0.846200	-5.558%	114,800	+8.650%
2025-05-21	0.798000	0.939300	0.798000	0.896000	+8.764%	145,399	+2.612%
2025-05-20	0.815300	0.869400	0.797900	0.823800	+0.586%	62,565	+11.605%
2025-05-19	0.780700	0.820000	0.750000	0.819000	+4.866%	37,876	+12.259%
2025-05-16	0.743000	0.809000	0.741900	0.781000	+1.958%	42,540	+17.721%
2025-05-15	0.766300	0.869700	0.730000	0.766000	-3.038%	507,818	+20.026%
2025-05-14	0.705400	0.868000	0.700000	0.790000	+12.328%	415,791	+16.380%
2025-05-13	0.740000	0.880000	0.700000	0.703300	-7.216%	572,104	+30.727%
2025-05-12	0.647500	0.758000	0.629900	0.758000	+14.866%	373,374	+21.293%
2025-05-09	0.680000	0.728999	0.645000	0.659900	-3.945%	124,947	+39.324%
2025-05-08	0.690000	0.820000	0.609200	0.687000	-5.878%	421,201	+33.828%
2025-05-07	0.713700	0.810000	0.600000	0.729900	-22.351%	519,458	+25.962%
2025-05-06	0.680500	0.940000	0.631000	0.940000	+46.875%	12,141,023	-2.191%
2025-05-05	0.669000	0.688000	0.634000	0.640000	-2.971%	9,939	+43.656%
2025-05-02	0.655000	0.682507	0.635400	0.659600	+1.259%	16,169	+39.388%
2025-05-01	0.690000	0.690000	0.650000	0.651400	-2.921%	23,244	+41.142%
2025-04-30	0.682100	0.719000	0.651000	0.671000	-1.613%	44,084	+37.019%
2025-04-29	0.650000	0.700000	0.625100	0.682000	+5.410%	33,986	+34.809%
2025-04-28	0.632000	0.676700	0.619900	0.647000	+0.263%	74,266	+42.102%
2025-04-25	0.640000	0.651000	0.620000	0.645300	+4.081%	14,583	+42.476%
2025-04-24	0.655000	0.658000	0.611500	0.620000	-0.958%	13,972	+48.290%
2025-04-23	0.631000	0.668099	0.610100	0.626000	-0.651%	26,584	+46.869%
2025-04-22	0.623000	0.661500	0.610000	0.630100	-1.005%	34,645	+45.913%
2025-04-21	0.641000	0.650000	0.620000	0.636500	-2.077%	14,813	+44.446%
2025-04-17	0.640500	0.688999	0.640500	0.650000	0.000%	12,227	+41.446%
2025-04-16	0.680700	0.689990	0.631000	0.650000	-5.797%	62,505	+41.446%
2025-04-15	0.662599	0.690000	0.631000	0.690000	+5.699%	54,654	+33.246%
2025-04-14	0.629000	0.667100	0.621000	0.652800	+2.000%	42,214	+40.839%
2025-04-11	0.628000	0.689900	0.617510	0.640000	+2.894%	38,192	+43.656%
2025-04-10	0.648400	0.648400	0.620000	0.622000	-2.813%	20,520	+47.814%
2025-04-09	0.644500	0.715000	0.609400	0.640000	-3.323%	261,968	+43.656%
2025-04-08	0.626000	0.689000	0.626000	0.662000	+1.301%	86,125	+38.882%
2025-04-07	0.620000	0.664900	0.620000	0.653500	+1.998%	94,629	+40.689%
2025-04-04	0.642500	0.690000	0.620500	0.640700	-3.276%	82,689	+43.499%
2025-04-03	0.684300	0.719000	0.650000	0.662400	-4.000%	127,309	+38.798%
2025-04-02	0.665000	0.720000	0.665000	0.690000	+3.759%	93,080	+33.246%
2025-04-01	0.650000	0.710000	0.615000	0.665000	-3.469%	123,672	+38.256%
2025-03-31	0.653000	0.689000	0.625000	0.688900	-1.600%	207,620	+33.459%
2025-03-28	0.706000	0.740001	0.683101	0.700100	-9.090%	318,549	+31.324%
2025-03-27	0.960000	1.010000	0.662300	0.770100	-24.500%	1,433,117	+19.387%
2025-03-26	0.785000	1.280000	0.737300	1.020000	+50.731%	44,361,936	-9.863%
2025-03-25	0.570000	0.716000	0.568500	0.676700	+18.428%	11,927,593	+35.865%
2025-03-24	0.543600	0.573000	0.543600	0.571400	+0.246%	14,496	+60.903%
2025-03-21	0.560000	0.579700	0.540001	0.570000	-4.024%	25,275	+61.298%
2025-03-20	0.608000	0.630000	0.495300	0.593900	-4.210%	70,742	+54.807%
2025-03-19	0.602000	0.630000	0.590000	0.620000	+3.316%	7,325	+48.290%
2025-03-18	0.621500	0.630000	0.591100	0.600101	-3.210%	13,939	+53.208%
2025-03-17	0.626000	0.646000	0.620000	0.620000	-3.891%	7,860	+48.290%
2025-03-14	0.634700	0.645200	0.617500	0.645100	+3.514%	16,991	+42.521%
2025-03-13	0.639600	0.639600	0.610000	0.623200	+0.241%	7,391	+47.529%
2025-03-12	0.590000	0.642200	0.571500	0.621700	+3.582%	45,692	+47.885%
2025-03-11	0.613800	0.631490	0.600000	0.600200	-9.061%	67,175	+53.182%
2025-03-10	0.660000	0.680000	0.650200	0.660000	-2.619%	36,993	+39.303%
2025-03-07	0.680000	0.690000	0.660100	0.677751	+2.690%	12,201	+35.655%
2025-03-06	0.660100	0.679900	0.650000	0.660000	-0.015%	19,587	+39.303%
2025-03-05	0.680000	0.698000	0.660100	0.660100	-2.826%	19,455	+39.282%
2025-03-04	0.660000	0.689600	0.660000	0.679300	+2.769%	16,313	+35.345%
2025-03-03	0.710000	0.718900	0.661000	0.661000	-9.203%	20,371	+39.092%
2025-02-28	0.680500	0.729500	0.666000	0.728000	-0.274%	55,436	+26.291%
2025-02-27	0.719300	0.730000	0.690100	0.730000	+5.797%	13,835	+25.945%
2025-02-26	0.680000	0.720100	0.680000	0.690000	+2.071%	10,696	+33.246%
2025-02-25	0.667000	0.678200	0.660000	0.676000	+1.502%	39,285	+36.006%
2025-02-24	0.720000	0.720000	0.666000	0.666000	-7.474%	69,859	+38.048%
2025-02-21	0.740300	0.747800	0.710201	0.719800	-0.717%	15,265	+27.730%
2025-02-20	0.741300	0.741500	0.705000	0.725000	-3.552%	36,466	+26.814%
2025-02-19	0.740000	0.761600	0.740000	0.751700	+0.093%	24,193	+22.309%
2025-02-18	0.738900	0.766600	0.730900	0.751000	+0.301%	40,425	+22.423%
2025-02-14	0.730000	0.759400	0.730000	0.748750	-0.193%	25,131	+22.791%
2025-02-13	0.750000	0.777000	0.740400	0.750201	-1.289%	43,294	+22.554%
2025-02-12	0.746000	0.777000	0.733000	0.760000	+0.132%	26,101	+20.974%
2025-02-11	0.740000	0.760000	0.700000	0.759000	+1.200%	28,414	+21.133%
2025-02-10	0.739100	0.755000	0.727704	0.750000	+1.099%	33,258	+22.587%
2025-02-07	0.727500	0.750000	0.721900	0.741850	-1.087%	55,635	+23.933%
2025-02-06	0.757100	0.761000	0.700000	0.750000	-1.961%	99,181	+22.587%