Dark

AQMS
Aqua Metals, Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:33 PM EDT

2.87USD+3.986%(+0.11)17,477

2.42Bid 3.31Ask 0.89Spread

Pre-market

Jul 29, 2026 8:15:30 AM EDT

2.90USD+3.571%(+0.10)0

After-hours

Jul 30, 2026 4:25:30 PM EDT

2.92USD+1.770%(+0.05)2,580

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	2.8600	2.8800	2.77000	2.8700	+4.364%	17,477	0.000%
2026-07-29	2.7900	2.8900	2.72040	2.7500	-1.786%	40,108	+4.364%
2026-07-28	2.7400	2.8600	2.67870	2.8000	+1.818%	16,886	+2.500%
2026-07-27	2.7900	2.7945	2.71000	2.7500	+1.476%	10,993	+4.364%
2026-07-24	2.6300	2.7600	2.63000	2.7100	+1.880%	14,239	+5.904%
2026-07-23	2.6900	2.8050	2.63000	2.6600	-2.564%	12,323	+7.895%
2026-07-22	2.7330	2.8250	2.71000	2.7300	-2.500%	13,365	+5.128%
2026-07-21	2.8600	2.9000	2.71280	2.8000	-0.356%	20,344	+2.500%
2026-07-20	2.6800	2.8500	2.63000	2.8100	+7.252%	30,829	+2.135%
2026-07-17	2.6800	2.6800	2.57000	2.6200	-0.758%	26,908	+9.542%
2026-07-16	2.7000	2.7600	2.62000	2.6400	-4.348%	27,607	+8.712%
2026-07-15	2.7000	2.9200	2.68000	2.7600	+0.364%	98,749	+3.986%
2026-07-14	2.6200	2.7500	2.62000	2.7500	+5.364%	30,239	+4.364%
2026-07-13	2.5949	2.7170	2.58000	2.6100	-1.509%	24,501	+9.962%
2026-07-10	2.7400	2.7400	2.57000	2.6500	-1.487%	29,043	+8.302%
2026-07-09	2.7799	2.7800	2.62000	2.6900	-1.825%	28,655	+6.691%
2026-07-08	2.7700	2.8000	2.64000	2.7400	-1.083%	79,528	+4.745%
2026-07-07	2.7500	2.8320	2.72000	2.7700	-2.120%	38,073	+3.610%
2026-07-06	2.9300	2.9700	2.83000	2.8300	-2.076%	41,523	+1.413%
2026-07-02	3.0900	3.0900	2.84240	2.8900	-2.694%	29,687	-0.692%
2026-07-01	2.9300	3.0284	2.91000	2.9700	+2.768%	26,364	-3.367%
2026-06-30	2.9900	2.9900	2.80000	2.8900	-2.694%	61,888	-0.692%
2026-06-29	2.9500	3.0767	2.85000	2.9700	+2.238%	29,739	-3.367%
2026-06-26	2.8400	2.9900	2.84000	2.9050	+0.868%	24,914	-1.205%
2026-06-25	3.0200	3.0350	2.84500	2.8800	-4.636%	68,784	-0.347%
2026-06-24	3.1300	3.2100	2.95030	3.0200	-3.514%	45,021	-4.967%
2026-06-23	3.1500	3.2800	3.12000	3.1300	-0.635%	37,177	-8.307%
2026-06-22	3.3700	3.3700	3.06000	3.1500	-4.255%	42,241	-8.889%
2026-06-18	3.3400	3.3400	3.12000	3.2900	+1.543%	62,457	-12.766%
2026-06-17	3.3600	3.4700	3.23500	3.2400	-2.703%	86,768	-11.420%
2026-06-16	3.3000	3.4277	3.14330	3.3300	+0.909%	106,880	-13.814%
2026-06-15	2.8600	3.5000	2.75000	3.3000	+20.000%	416,191	-13.030%
2026-06-12	2.8200	2.9400	2.60000	2.7500	-0.722%	218,253	+4.364%
2026-06-11	3.0100	3.2300	2.51000	2.7700	-16.314%	2,419,549	+3.610%
2026-06-10	3.4773	3.4900	3.31000	3.3100	-0.301%	28,958	-13.293%
2026-06-09	3.6000	3.6300	3.14010	3.3200	-6.479%	79,596	-13.554%
2026-06-08	3.5900	3.6400	3.46000	3.5500	+1.719%	38,084	-19.155%
2026-06-05	3.8700	3.8700	3.46500	3.4900	-10.283%	82,217	-17.765%
2026-06-04	3.8200	3.9800	3.81000	3.8900	+1.832%	40,976	-26.221%
2026-06-03	3.8600	3.8900	3.78000	3.8200	-1.546%	54,422	-24.869%
2026-06-02	4.0500	4.0500	3.80000	3.8800	-4.198%	51,080	-26.031%
2026-06-01	4.2200	4.2200	4.03000	4.0500	-4.028%	59,227	-29.136%
2026-05-29	4.0900	4.2700	4.00000	4.2200	+3.431%	41,789	-31.991%
2026-05-28	4.0400	4.2550	3.94000	4.0800	+0.990%	87,542	-29.657%
2026-05-27	4.1000	4.1000	3.98000	4.0400	-0.737%	35,414	-28.960%
2026-05-26	4.0800	4.0900	3.99000	4.0700	+2.778%	81,729	-29.484%
2026-05-22	3.9300	4.1010	3.93000	3.9600	-0.252%	35,325	-27.525%
2026-05-21	3.8500	4.0100	3.85000	3.9700	+1.018%	29,766	-27.708%
2026-05-20	3.8992	4.0500	3.85000	3.9300	+0.512%	32,859	-26.972%
2026-05-19	3.9100	4.0200	3.80000	3.9100	-2.005%	48,144	-26.598%
2026-05-18	4.1500	4.2050	3.90000	3.9900	-3.155%	58,123	-28.070%
2026-05-15	4.5900	4.6000	4.12000	4.1200	-10.823%	58,288	-30.340%
2026-05-14	5.0200	5.1599	4.55000	4.6200	-7.784%	99,616	-37.879%
2026-05-13	4.9900	5.2014	4.73010	5.0100	+2.664%	71,875	-42.715%
2026-05-12	4.9000	4.9500	4.66000	4.8800	-0.611%	52,287	-41.189%
2026-05-11	4.8500	5.2100	4.80000	4.9100	+1.656%	31,720	-41.548%
2026-05-08	5.2200	5.2200	4.80000	4.8300	-6.031%	86,851	-40.580%
2026-05-07	5.6100	5.6100	5.11000	5.1400	-8.214%	45,174	-44.163%
2026-05-06	5.4700	5.6400	5.22000	5.6000	+3.321%	56,934	-48.750%
2026-05-05	5.4000	5.4900	5.25000	5.4200	+1.880%	27,470	-47.048%
2026-05-04	5.1700	5.6000	5.09000	5.3200	+2.901%	112,044	-46.053%
2026-05-01	5.1300	5.3000	4.96000	5.1700	+0.780%	67,030	-44.487%
2026-04-30	4.6000	5.3000	4.58000	5.1300	+11.522%	163,580	-44.055%
2026-04-29	4.5300	4.6000	4.31000	4.6000	+1.099%	50,274	-37.609%
2026-04-28	4.6000	4.7800	4.47010	4.5500	-1.087%	50,808	-36.923%
2026-04-27	4.7000	4.7000	4.40000	4.6000	-1.288%	28,004	-37.609%
2026-04-24	4.4200	4.6600	4.36000	4.6600	+5.909%	32,112	-38.412%
2026-04-23	4.6200	4.6200	4.30000	4.4000	-5.782%	36,384	-34.773%
2026-04-22	4.5000	4.6813	4.46000	4.6700	+6.378%	49,542	-38.544%
2026-04-21	4.5400	4.6400	4.32270	4.3900	-3.304%	41,891	-34.624%
2026-04-20	4.4500	4.6623	4.42000	4.5400	+3.182%	39,960	-36.784%
2026-04-17	4.4100	4.8099	4.37000	4.4000	+0.457%	92,898	-34.773%
2026-04-16	4.2900	4.4282	4.17000	4.3800	+1.624%	45,683	-34.475%
2026-04-15	4.0000	4.3100	4.00000	4.3100	+6.948%	41,714	-33.411%
2026-04-14	4.0000	4.0840	3.90000	4.0300	+2.806%	35,641	-28.784%
2026-04-13	3.9600	4.0000	3.86000	3.9200	0.000%	19,224	-26.786%
2026-04-10	4.0750	4.0999	3.85000	3.9200	-0.759%	20,482	-26.786%
2026-04-09	3.9700	4.0750	3.90200	3.9500	-2.948%	20,747	-27.342%
2026-04-08	3.8700	4.0999	3.77000	4.0700	+7.672%	81,741	-29.484%
2026-04-07	3.9800	3.9800	3.65080	3.7800	-1.818%	46,810	-24.074%
2026-04-06	3.8000	3.9400	3.74000	3.8500	-0.517%	27,723	-25.455%
2026-04-02	3.9100	4.1200	3.73130	3.8700	-3.970%	36,918	-25.840%
2026-04-01	4.0900	4.1980	3.83010	4.0300	-5.841%	48,166	-28.784%
2026-03-31	3.9400	4.4400	3.86500	4.2800	+14.133%	72,370	-32.944%
2026-03-30	3.6300	3.8489	3.60000	3.7500	+3.306%	25,096	-23.467%
2026-03-27	3.7500	3.8300	3.52000	3.6300	-4.974%	34,362	-20.937%
2026-03-26	4.1200	4.1300	3.71000	3.8200	-7.282%	43,686	-24.869%
2026-03-25	4.0000	4.1397	3.99000	4.1200	+5.641%	17,186	-30.340%
2026-03-24	4.0900	4.3800	3.90000	3.9000	-5.797%	67,546	-26.410%
2026-03-23	4.4800	4.4800	4.00000	4.1400	-3.721%	42,762	-30.676%
2026-03-20	4.3800	4.3800	4.14000	4.3000	+1.176%	43,613	-33.256%
2026-03-19	4.4000	4.4000	4.20000	4.2500	-5.345%	36,470	-32.471%
2026-03-18	4.6000	4.6000	4.33000	4.4900	-2.391%	36,530	-36.080%
2026-03-17	4.5500	4.7100	4.53000	4.6000	+1.322%	19,287	-37.609%
2026-03-16	4.6000	4.7799	4.52000	4.5400	-2.575%	25,207	-36.784%
2026-03-13	4.8200	4.9800	4.62000	4.6600	-5.285%	40,346	-38.412%
2026-03-12	4.7500	4.9589	4.69000	4.9200	+2.500%	21,488	-41.667%
2026-03-11	4.7400	4.8450	4.70000	4.8000	+1.695%	11,642	-40.208%
2026-03-10	4.7500	4.9800	4.67000	4.7200	-3.673%	51,302	-39.195%
2026-03-09	4.6500	4.9550	4.56000	4.9000	+2.725%	46,388	-41.429%
2026-03-06	4.6900	4.9750	4.66000	4.7700	-1.242%	21,756	-39.832%
2026-03-05	4.8000	4.9850	4.71190	4.8300	-2.028%	23,523	-40.580%
2026-03-04	4.7900	5.0000	4.58000	4.9300	+0.818%	62,293	-41.785%
2026-03-03	4.7500	4.8900	4.54000	4.8900	+0.411%	38,487	-41.309%
2026-03-02	4.8300	4.9050	4.75000	4.8700	-0.612%	32,045	-41.068%
2026-02-27	4.9400	5.0499	4.76000	4.9000	-2.778%	24,043	-41.429%
2026-02-26	5.0700	5.1900	4.85000	5.0400	-0.982%	47,916	-43.056%
2026-02-25	5.0200	5.1500	4.83000	5.0900	+0.593%	38,345	-43.615%
2026-02-24	4.5900	5.1000	4.57300	5.0600	+6.751%	54,548	-43.281%
2026-02-23	4.7600	4.7700	4.62100	4.7400	-1.044%	25,180	-39.451%
2026-02-20	4.7500	4.8400	4.61000	4.7900	+0.630%	29,433	-40.084%
2026-02-19	4.7200	4.7700	4.61370	4.7600	+0.422%	20,621	-39.706%
2026-02-18	4.5800	4.8600	4.58000	4.7400	+2.376%	31,712	-39.451%
2026-02-17	4.6300	4.6934	4.37000	4.6300	-1.907%	30,532	-38.013%
2026-02-13	4.3900	4.7800	4.25181	4.7200	+8.257%	78,621	-39.195%
2026-02-12	4.3200	4.3900	4.01000	4.3600	+0.926%	119,139	-34.174%
2026-02-11	4.5000	4.6999	4.12000	4.3200	-6.897%	440,870	-33.565%
2026-02-10	4.8900	4.8900	4.60000	4.6400	-3.734%	36,680	-38.147%
2026-02-09	4.7200	4.9179	4.65000	4.8200	+1.048%	42,442	-40.456%
2026-02-06	4.2500	4.7700	4.25000	4.7700	+13.033%	82,142	-39.832%
2026-02-05	4.5300	4.6500	4.21000	4.2200	-9.052%	89,551	-31.991%
2026-02-04	4.8300	4.9299	4.41000	4.6400	-5.112%	84,942	-38.147%
2026-02-03	4.8500	5.0500	4.62000	4.8900	+1.033%	173,617	-41.309%
2026-02-02	4.7500	4.9700	4.75000	4.8400	+1.468%	73,134	-40.702%
2026-01-30	5.0600	5.1500	4.72000	4.7700	-8.445%	117,150	-39.832%
2026-01-29	5.3000	5.3000	4.86000	5.2100	-1.139%	125,165	-44.914%
2026-01-28	5.4300	5.5399	5.17000	5.2700	-2.947%	112,612	-45.541%
2026-01-27	5.1600	5.5300	5.06000	5.4300	+4.624%	165,223	-47.145%
2026-01-26	5.3100	5.3400	5.11000	5.1900	+3.181%	145,829	-44.701%
2026-01-23	5.3900	5.4800	4.91000	5.0300	-8.877%	410,781	-42.942%
2026-01-22	5.7300	5.7500	5.22000	5.5200	-4.333%	516,871	-48.007%
2026-01-21	6.9400	7.6500	5.54000	5.7700	-6.331%	11,852,662	-50.260%
2026-01-20	6.0300	6.3800	5.99000	6.1600	+0.163%	152,197	-53.409%
2026-01-16	6.0700	6.1800	5.93000	6.1500	+1.151%	71,161	-53.333%
2026-01-15	6.2400	6.3185	5.96010	6.0800	-1.138%	100,487	-52.796%
2026-01-14	5.8200	6.2600	5.63000	6.1500	+5.852%	155,015	-53.333%
2026-01-13	6.0100	6.0100	5.63800	5.8100	0.000%	84,305	-50.602%
2026-01-12	5.7900	6.2212	5.48060	5.8100	+5.445%	148,447	-50.602%
2026-01-09	5.5400	5.8000	5.48000	5.5100	+0.639%	88,237	-47.913%
2026-01-08	5.4100	5.5888	5.38000	5.4750	-1.173%	63,629	-47.580%
2026-01-07	5.4100	5.8400	5.41000	5.5400	-1.773%	115,409	-48.195%
2026-01-06	5.5200	5.7112	5.13000	5.6400	-1.399%	178,059	-49.113%
2026-01-05	5.4300	5.7999	5.03000	5.7200	+7.317%	139,637	-49.825%
2026-01-02	4.8600	5.5000	4.83880	5.3300	+11.042%	138,403	-46.154%
2025-12-31	4.7000	4.8500	4.62000	4.8000	+0.840%	103,862	-40.208%
2025-12-30	4.7000	4.9800	4.69010	4.7600	-0.210%	84,048	-39.706%
2025-12-29	4.6800	4.9600	4.66000	4.7700	-1.649%	115,525	-39.832%
2025-12-26	5.2500	5.3700	4.76500	4.8500	-8.835%	180,434	-40.825%
2025-12-24	5.3600	5.4999	5.25000	5.3200	-0.746%	66,533	-46.053%
2025-12-23	5.5100	5.8399	5.30000	5.3600	-6.620%	93,490	-46.455%
2025-12-22	5.4200	5.8000	5.42000	5.7400	+6.100%	107,903	-50.000%
2025-12-19	5.4900	5.7900	5.30000	5.4100	-0.916%	126,150	-46.950%
2025-12-18	5.7400	5.7750	5.41000	5.4600	-2.151%	106,065	-47.436%
2025-12-17	6.1500	6.2900	5.58000	5.5800	-11.146%	211,402	-48.566%
2025-12-16	6.1000	6.3548	6.04500	6.2800	+3.802%	60,411	-54.299%
2025-12-15	6.5500	6.6800	5.96000	6.0500	-6.202%	102,704	-52.562%
2025-12-12	6.9800	7.1450	6.45000	6.4500	-7.989%	135,628	-55.504%
2025-12-11	7.0200	7.2190	6.99000	7.0100	-2.368%	63,080	-59.058%
2025-12-10	7.2800	7.3500	7.02000	7.1800	-2.046%	95,538	-60.028%
2025-12-09	7.0000	7.6100	6.93000	7.3300	+4.714%	139,093	-60.846%
2025-12-08	7.2700	7.5300	6.98000	7.0000	-2.643%	81,303	-59.000%
2025-12-05	7.3900	7.8399	7.03000	7.1900	-4.388%	157,168	-60.083%
2025-12-04	7.2700	7.5500	6.90000	7.5200	+3.155%	345,160	-61.835%
2025-12-03	7.7900	7.8950	7.25500	7.2900	-9.441%	211,003	-60.631%
2025-12-02	7.5900	8.1200	7.59000	8.0500	+4.275%	100,320	-64.348%
2025-12-01	7.6300	8.0000	7.24910	7.7200	-4.691%	126,896	-62.824%
2025-11-28	7.5900	8.2800	7.59000	8.1000	+6.439%	92,897	-64.568%
2025-11-26	7.0300	7.7599	7.03000	7.6100	+7.032%	124,315	-62.286%
2025-11-25	7.0300	7.2782	6.96000	7.1100	+0.141%	88,339	-59.634%
2025-11-24	6.8800	7.2100	6.60010	7.1000	+2.011%	101,166	-59.577%
2025-11-21	6.6100	7.0800	6.50000	6.9600	+6.260%	163,049	-58.764%
2025-11-20	7.2700	7.4645	6.45000	6.5500	-9.028%	222,591	-56.183%
2025-11-19	7.3500	8.3900	7.16000	7.2000	-3.226%	361,794	-60.139%
2025-11-18	6.6600	7.5799	6.66000	7.4400	+8.455%	263,894	-61.425%
2025-11-17	6.3000	7.2300	6.18000	6.8600	+7.862%	244,459	-58.163%
2025-11-14	6.2900	6.7499	6.29000	6.3600	-5.075%	148,561	-54.874%
2025-11-13	7.1000	7.4499	6.69000	6.7000	-11.958%	253,145	-57.164%
2025-11-12	6.7100	8.1000	6.71000	7.6100	+15.653%	731,769	-62.286%
2025-11-11	6.7100	7.0600	6.44000	6.5800	-6.534%	270,637	-56.383%
2025-11-10	7.3100	7.5978	6.77000	7.0400	-4.218%	544,281	-59.233%
2025-11-07	6.4100	7.5000	6.41000	7.3500	+11.195%	383,542	-60.952%
2025-11-06	6.8000	7.1300	6.50000	6.6100	-4.342%	271,264	-56.581%
2025-11-05	6.9700	7.2050	6.75000	6.9100	-2.263%	338,814	-58.466%
2025-11-04	6.9200	7.7442	6.89000	7.0700	-3.151%	412,104	-59.406%
2025-11-03	8.1950	8.6968	7.19500	7.3000	-10.099%	468,560	-60.685%
2025-10-31	8.8300	9.0000	7.50000	8.1200	-17.143%	1,284,198	-64.655%
2025-10-30	7.1100	11.4800	6.90000	9.8000	+41.210%	7,924,816	-70.714%
2025-10-29	7.2400	7.6200	6.54000	6.9400	-4.932%	438,538	-58.646%
2025-10-28	7.8000	8.3000	7.21000	7.3000	-6.530%	425,282	-60.685%
2025-10-27	9.0000	9.0228	7.80000	7.8100	-15.476%	600,675	-63.252%
2025-10-24	9.9800	10.4800	9.22000	9.2400	-8.060%	467,321	-68.939%
2025-10-23	9.8600	10.2100	9.10000	10.0500	+2.866%	480,417	-71.443%
2025-10-22	10.5100	11.2532	9.00000	9.7700	-17.133%	745,925	-70.624%
2025-10-21	11.9500	14.1099	11.12000	11.7900	-4.146%	1,095,179	-75.657%
2025-10-20	14.2900	14.5896	12.13000	12.3000	-15.522%	1,153,001	-76.667%
2025-10-17	13.6700	16.7899	13.42000	14.5600	-7.261%	1,200,394	-80.288%
2025-10-16	17.2500	19.4800	13.75000	15.7000	+12.626%	8,984,968	-81.720%
2025-10-15	23.1100	23.1100	11.56000	13.9400	-52.937%	7,309,652	-79.412%
2025-10-14	16.9000	39.4000	15.48000	29.6200	+198.890%	34,583,496	-90.311%
2025-10-13	6.3500	13.2200	6.35000	9.9100	+75.088%	26,114,183	-71.039%
2025-10-10	6.4000	6.4899	5.58000	5.6600	-7.667%	194,144	-49.293%
2025-10-09	5.3000	6.4000	5.25000	6.1300	+14.472%	332,576	-53.181%
2025-10-08	5.6200	5.8000	5.25000	5.3550	-10.151%	201,452	-46.405%
2025-10-07	6.3200	6.5600	5.55200	5.9600	-5.246%	263,399	-51.846%
2025-10-06	7.0050	7.2400	6.01000	6.2900	-10.014%	249,076	-54.372%
2025-10-03	7.6500	8.2500	6.70000	6.9900	-8.627%	509,809	-58.941%
2025-10-02	6.8500	7.8932	6.78000	7.6500	+12.999%	445,502	-62.484%
2025-10-01	6.6900	7.1900	6.53000	6.7700	+5.781%	209,354	-57.607%
2025-09-30	7.1000	7.8089	6.40000	6.4000	-9.348%	444,160	-55.156%
2025-09-29	7.0000	8.0000	6.31000	7.0600	-3.288%	868,927	-59.348%
2025-09-26	4.9500	8.4300	4.94000	7.3000	+48.374%	26,939,116	-60.685%
2025-09-25	5.3200	5.7300	4.80000	4.9200	-16.184%	686,856	-41.667%
2025-09-24	5.4000	6.0400	4.60000	5.8700	+44.938%	19,262,350	-51.107%
2025-09-23	3.8900	4.2000	3.73000	4.0500	0.000%	677,047	-29.136%
2025-09-22	4.0600	4.1900	4.00000	4.0500	-1.699%	39,142	-29.136%
2025-09-19	4.2000	4.8100	4.08000	4.1200	-0.483%	179,590	-30.340%
2025-09-18	3.9300	4.2500	3.92000	4.1400	+4.545%	53,251	-30.676%
2025-09-17	4.1600	4.1800	3.87000	3.9600	-2.703%	63,571	-27.525%
2025-09-16	3.7000	4.2999	3.70000	4.0700	+13.529%	200,615	-29.484%
2025-09-15	3.6500	3.7600	3.56000	3.5850	-2.049%	28,075	-19.944%
2025-09-12	3.6900	3.7650	3.61000	3.6600	-1.613%	22,377	-21.585%
2025-09-11	3.6300	3.8000	3.63000	3.7200	-0.800%	18,794	-22.849%
2025-09-10	3.6200	3.8662	3.59230	3.7500	+3.591%	33,371	-23.467%
2025-09-09	3.8400	3.9377	3.62000	3.6200	-7.417%	37,139	-20.718%
2025-09-08	4.1700	4.1700	3.69000	3.9100	-6.235%	51,106	-26.598%
2025-09-05	3.7700	4.3500	3.77000	4.1700	+8.594%	40,389	-31.175%
2025-09-04	3.8800	3.9100	3.71000	3.8400	+1.319%	16,437	-25.260%
2025-09-03	3.6500	3.8338	3.56500	3.7900	+4.986%	35,053	-24.274%
2025-09-02	3.8500	3.9626	3.55000	3.6100	-5.497%	28,888	-20.499%
2025-08-29	3.6500	3.8639	3.62500	3.8200	+5.817%	16,409	-24.869%
2025-08-28	3.7400	3.7900	3.61000	3.6100	-4.749%	11,215	-20.499%
2025-08-27	3.8500	3.8700	3.71000	3.7900	-2.320%	15,209	-24.274%
2025-08-26	3.5600	4.0000	3.56000	3.8800	+7.778%	53,028	-26.031%
2025-08-25	3.5100	3.6500	3.37000	3.6000	0.000%	38,516	-20.278%
2025-08-22	3.4600	3.7087	3.46000	3.6000	+4.046%	9,642	-20.278%
2025-08-21	3.5700	3.6591	3.45000	3.4600	-5.978%	28,374	-17.052%
2025-08-20	3.6700	3.6800	3.53000	3.6800	-2.646%	22,102	-22.011%
2025-08-19	4.1200	4.1825	3.70000	3.7800	-7.353%	38,483	-24.074%
2025-08-18	3.9500	4.1000	3.87960	4.0800	+4.884%	25,165	-29.657%
2025-08-15	3.9100	4.0689	3.85000	3.8900	-2.506%	27,313	-26.221%
2025-08-14	4.1900	4.3900	3.86010	3.9900	-5.450%	65,465	-28.070%
2025-08-13	4.1400	4.5400	4.14000	4.2200	+2.427%	77,852	-31.991%
2025-08-12	3.7600	4.1900	3.74010	4.1200	+8.421%	64,185	-30.340%
2025-08-11	3.7200	3.8400	3.70000	3.8000	+2.703%	41,749	-24.474%
2025-08-08	3.7300	3.7512	3.58000	3.7000	-1.333%	46,262	-22.432%
2025-08-07	3.9000	4.0700	3.64500	3.7500	-3.846%	56,685	-23.467%
2025-08-06	3.8700	3.9700	3.52000	3.9000	+0.775%	45,896	-26.410%
2025-08-05	4.3700	4.3700	3.75000	3.8700	-11.442%	93,270	-25.840%
2025-08-04	4.0400	4.5300	3.93160	4.3700	+12.138%	87,533	-34.325%
2025-08-01	3.8010	3.8990	3.40150	3.8970	+2.230%	81,568	-26.354%
2025-07-31	4.6000	4.6200	3.81000	3.8120	-15.062%	108,627	-24.711%
2025-07-30	4.5000	4.6990	4.43300	4.4880	+1.241%	28,663	-36.052%
2025-07-29	5.2000	5.2410	4.41200	4.4330	-12.183%	92,228	-35.258%
2025-07-28	5.5000	5.6330	5.01500	5.0480	-3.811%	44,591	-43.146%
2025-07-25	5.3490	5.4160	5.07900	5.2480	-3.120%	28,407	-45.313%
2025-07-24	5.7000	5.7000	5.17400	5.4170	-3.251%	49,371	-47.019%
2025-07-23	5.5500	5.6990	5.26800	5.5990	+3.303%	47,653	-48.741%
2025-07-22	6.0640	6.0640	5.25200	5.4200	-7.870%	111,439	-47.048%
2025-07-21	6.3000	6.5000	5.72000	5.8830	-4.295%	111,285	-51.215%
2025-07-18	6.0600	6.2735	5.91000	6.1470	+2.896%	108,771	-53.311%
2025-07-17	5.9980	6.2000	5.78300	5.9740	+0.050%	99,782	-51.958%
2025-07-16	5.9010	6.1000	5.54000	5.9710	+1.894%	51,946	-51.934%
2025-07-15	5.8000	6.3330	5.40000	5.8600	+11.153%	283,131	-51.024%
2025-07-14	4.9000	5.5000	4.90000	5.2720	+4.149%	176,748	-45.561%
2025-07-11	5.4000	5.5000	5.01100	5.0620	-9.120%	169,804	-43.303%
2025-07-10	5.5020	6.5000	5.46700	5.5700	-4.737%	452,136	-48.474%
2025-07-09	5.4630	10.2000	4.92500	5.8470	+21.813%	11,329,338	-50.915%
2025-07-08	4.8000	4.9880	4.80000	4.8000	-2.061%	27,377	-40.208%
2025-07-07	5.1000	5.3000	4.70000	4.9010	-6.683%	41,605	-41.441%
2025-07-03	5.6000	5.6000	5.16800	5.2520	-5.455%	20,623	-45.354%
2025-07-02	5.1000	5.5550	5.00000	5.5550	+12.541%	50,014	-48.335%
2025-07-01	5.0000	5.0990	4.80500	4.9360	+1.773%	25,655	-41.856%
2025-06-30	5.1700	5.3775	4.71700	4.8500	-6.731%	43,147	-40.825%
2025-06-27	5.7000	5.8000	5.10000	5.2000	-5.282%	30,781	-44.808%
2025-06-26	5.5000	5.8410	5.34500	5.4900	-0.182%	29,459	-47.723%
2025-06-25	5.7000	6.0860	5.30000	5.5000	-5.205%	36,564	-47.818%
2025-06-24	6.0000	6.3000	5.51100	5.8020	-2.076%	45,947	-50.534%
2025-06-23	6.8090	6.8090	5.88800	5.9250	-6.280%	53,921	-51.561%
2025-06-20	7.8000	7.8000	6.32200	6.3220	-16.209%	41,279	-54.603%
2025-06-18	7.6620	7.9000	7.32000	7.5450	-2.758%	21,304	-61.962%
2025-06-17	7.9710	8.0000	7.40400	7.7590	-2.599%	17,789	-63.011%
2025-06-16	8.1400	8.3330	7.82300	7.9660	+2.259%	27,461	-63.972%
2025-06-13	7.8190	7.9000	7.60000	7.7900	-2.393%	13,601	-63.158%
2025-06-12	9.2000	9.4580	7.80000	7.9810	-12.297%	32,995	-64.040%
2025-06-11	9.6950	9.8000	8.71200	9.1000	-7.143%	42,051	-68.462%
2025-06-10	9.4000	12.9000	9.10000	9.8000	+10.112%	348,068	-70.714%
2025-06-09	7.7000	9.0000	7.65900	8.9000	+16.951%	158,053	-67.753%
2025-06-06	7.3580	7.8000	7.30600	7.6100	+4.247%	18,998	-62.286%
2025-06-05	7.8810	8.1000	7.30000	7.3000	-7.956%	20,315	-60.685%
2025-06-04	8.0000	8.1000	7.70600	7.9310	+0.392%	15,969	-63.813%
2025-06-03	8.0000	8.1000	7.71000	7.9000	-0.013%	12,584	-63.671%
2025-06-02	8.3000	8.4000	7.80000	7.9010	-1.064%	15,709	-63.675%
2025-05-30	9.1000	9.3660	7.90000	7.9860	-10.631%	24,324	-64.062%
2025-05-29	9.1000	9.4610	8.82700	8.9360	-0.832%	9,348	-67.883%
2025-05-28	9.1000	9.1000	8.86800	9.0110	+0.122%	2,947	-68.150%
2025-05-27	9.2000	9.3590	9.00000	9.0000	-1.099%	6,204	-68.111%
2025-05-23	9.2000	9.2940	8.93400	9.1000	-2.087%	9,958	-68.462%
2025-05-22	9.3200	9.9000	9.10000	9.2940	+1.886%	10,586	-69.120%
2025-05-21	9.4000	9.9000	9.10000	9.1220	-1.925%	5,896	-68.538%
2025-05-20	9.9000	9.9000	9.10000	9.3010	-5.092%	13,315	-69.143%
2025-05-19	10.9000	10.9020	9.50000	9.8000	-10.909%	16,777	-70.714%
2025-05-16	11.6000	11.6000	10.30000	11.0000	-4.348%	27,240	-73.909%
2025-05-15	9.4000	11.5000	9.20000	11.5000	+19.468%	46,563	-75.043%
2025-05-14	10.0000	10.0000	9.30000	9.6260	-7.442%	88,096	-70.185%
2025-05-13	10.2000	10.5000	9.80200	10.4000	+5.051%	16,488	-72.404%
2025-05-12	9.8000	10.4000	9.80000	9.9000	+2.368%	8,981	-71.010%
2025-05-09	11.1000	11.2000	9.12300	9.6710	-12.480%	26,960	-70.324%
2025-05-08	10.6000	11.1000	10.60000	11.0500	+4.245%	9,266	-74.027%
2025-05-07	11.5000	11.6990	10.50000	10.6000	-7.826%	11,691	-72.925%
2025-05-06	11.9000	12.2000	11.30000	11.5000	-2.542%	7,704	-75.043%
2025-05-05	12.4000	12.5000	11.60000	11.8000	-4.065%	7,045	-75.678%
2025-05-02	13.1000	13.2760	12.20000	12.3000	-6.818%	12,004	-76.667%
2025-05-01	13.3000	13.7000	12.60000	13.2000	-1.493%	11,039	-78.258%
2025-04-30	13.4000	13.5000	12.30000	13.4000	0.000%	10,362	-78.582%
2025-04-29	13.2000	13.6200	12.90800	13.4000	+3.876%	7,400	-78.582%
2025-04-28	14.2000	14.6000	12.90000	12.9000	-11.034%	12,260	-77.752%
2025-04-25	15.3000	15.4000	14.10000	14.5000	-2.685%	6,470	-80.207%
2025-04-24	14.7000	15.3000	14.40000	14.9000	+2.759%	13,248	-80.738%
2025-04-23	14.9000	15.4000	14.20000	14.5000	-0.685%	8,391	-80.207%
2025-04-22	15.2000	15.3000	14.20000	14.6000	-2.013%	4,204	-80.342%
2025-04-21	15.8000	16.1190	14.35000	14.9000	-4.487%	15,183	-80.738%
2025-04-17	16.0000	16.7000	15.20000	15.6000	-1.266%	4,420	-81.603%
2025-04-16	16.0000	16.6000	15.60000	15.8000	-3.067%	4,801	-81.835%
2025-04-15	16.4000	16.4990	15.60000	16.3000	+1.875%	4,487	-82.393%
2025-04-14	15.7000	16.6500	15.20100	16.0000	+8.844%	8,603	-82.063%
2025-04-11	15.5000	15.6000	14.46900	14.7000	-3.289%	4,078	-80.476%
2025-04-10	16.5000	16.9380	14.30100	15.2000	-6.173%	10,701	-81.118%
2025-04-09	15.3000	16.4570	14.20000	16.2000	+5.882%	16,666	-82.284%
2025-04-08	17.0000	17.1960	15.00000	15.3000	-7.273%	5,872	-81.242%
2025-04-07	15.7000	16.6000	14.50000	16.5000	+0.610%	7,745	-82.606%
2025-04-04	17.6000	17.8000	15.50000	16.4000	-2.381%	6,977	-82.500%
2025-04-03	17.0000	17.7000	16.30000	16.8000	-4.545%	9,444	-82.917%
2025-04-02	18.3000	18.3000	17.30000	17.6000	-5.376%	4,717	-83.693%
2025-04-01	18.7000	18.7000	17.40000	18.6000	-0.535%	5,526	-84.570%
2025-03-31	19.6000	19.9880	17.90000	18.7000	-8.333%	10,530	-84.652%
2025-03-28	20.4000	20.8000	19.10000	20.4000	-2.857%	5,181	-85.931%
2025-03-27	19.8000	21.0000	19.10000	21.0000	+6.061%	5,170	-86.333%
2025-03-26	20.4000	20.5490	18.90000	19.8000	-2.941%	5,687	-85.505%
2025-03-25	21.2000	21.2000	19.90000	20.4000	-4.225%	4,233	-85.931%
2025-03-24	21.6000	21.7010	20.40000	21.3000	0.000%	3,430	-86.526%
2025-03-21	20.1000	21.3000	20.10000	21.3000	+3.902%	1,392	-86.526%
2025-03-20	20.1000	21.4000	19.80000	20.5000	+1.990%	1,737	-86.000%
2025-03-19	20.2000	20.5000	19.50900	20.1000	-2.427%	3,442	-85.721%
2025-03-18	21.4000	21.7120	19.90000	20.6000	-4.630%	2,875	-86.068%
2025-03-17	20.5000	21.7000	19.59700	21.6000	+5.366%	6,304	-86.713%
2025-03-14	18.5000	20.5000	17.87300	20.5000	+15.169%	6,957	-86.000%
2025-03-13	17.7000	18.2000	17.60000	17.8000	-0.559%	3,524	-83.876%
2025-03-12	18.1000	18.7870	17.40000	17.9000	0.000%	3,350	-83.966%
2025-03-11	18.3000	19.1000	16.50000	17.9000	+0.562%	9,270	-83.966%
2025-03-10	18.9000	19.2000	17.60000	17.8000	-7.292%	3,859	-83.876%
2025-03-07	19.6000	19.8000	18.20000	19.2000	-1.538%	4,806	-85.052%
2025-03-06	19.0000	19.6000	18.40000	19.5000	+7.735%	7,130	-85.282%
2025-03-05	18.2000	20.8000	18.00000	18.1000	+2.260%	22,439	-84.144%
2025-03-04	17.7000	18.0000	16.50000	17.7000	-2.210%	5,700	-83.785%
2025-03-03	20.1000	20.3490	17.90000	18.1000	-8.122%	9,670	-84.144%
2025-02-28	20.3000	20.4000	19.50000	19.7000	+1.546%	3,195	-85.431%
2025-02-27	20.2000	20.8000	19.15000	19.4000	-5.366%	2,921	-85.206%
2025-02-26	21.5000	21.5000	19.40000	20.5000	-1.914%	7,431	-86.000%
2025-02-25	21.7000	22.2000	19.80000	20.9000	-4.566%	6,694	-86.268%
2025-02-24	23.4000	23.4000	21.20000	21.9000	-4.158%	6,016	-86.895%
2025-02-21	25.4000	26.0690	22.00000	22.8500	-10.742%	7,968	-87.440%
2025-02-20	23.9000	25.9000	22.40000	25.6000	+8.936%	7,946	-88.789%
2025-02-19	27.0000	28.2000	23.20000	23.5000	-8.915%	27,868	-87.787%
2025-02-18	22.9000	26.1000	22.60000	25.8000	+15.179%	20,658	-88.876%
2025-02-14	20.4000	22.5000	20.27500	22.4000	+10.617%	12,411	-87.188%
2025-02-13	19.5000	20.4990	19.32500	20.2500	+2.792%	3,555	-85.827%
2025-02-12	19.9000	20.0000	19.20000	19.7000	-2.475%	4,791	-85.431%
2025-02-11	20.7000	20.9700	19.30000	20.2000	+1.000%	4,818	-85.792%
2025-02-10	20.5000	21.1000	19.80000	20.0000	-3.846%	5,174	-85.650%
2025-02-07	22.0000	22.1000	20.00000	20.8000	-5.023%	8,742	-86.202%