Dark

AYTU
AYTU BioPharma, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:49 PM EDT

2.23USD+3.953%(+0.08)73,163

1.90Bid 2.68Ask 0.78Spread

Pre-market

0.00USD-100.000%(-2.08)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

2.23USD-0.224%(0.00)342

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.1500	2.250000	2.1300	2.2300	+3.721%	73,163	0.000%
2026-07-30	2.1600	2.180000	2.1200	2.1500	+3.365%	20,708	+3.721%
2026-07-29	2.1600	2.178500	2.0700	2.0800	-2.347%	42,700	+7.212%
2026-07-28	2.1285	2.150000	2.0900	2.1300	+3.398%	21,321	+4.695%
2026-07-27	2.1600	2.200000	2.0300	2.0600	-4.630%	38,056	+8.252%
2026-07-24	2.1850	2.200000	2.1600	2.1600	0.000%	10,410	+3.241%
2026-07-23	2.1600	2.209400	2.1600	2.1600	0.000%	19,575	+3.241%
2026-07-22	2.1500	2.198800	2.1500	2.1600	-0.917%	8,589	+3.241%
2026-07-21	2.1600	2.190000	2.1600	2.1800	+0.926%	10,547	+2.294%
2026-07-20	2.1600	2.180000	2.1600	2.1600	+0.465%	10,884	+3.241%
2026-07-17	2.1800	2.180000	2.1200	2.1500	-0.463%	24,657	+3.721%
2026-07-16	2.2000	2.239900	2.1600	2.1600	-2.703%	33,661	+3.241%
2026-07-15	2.2200	2.239100	2.2100	2.2200	+0.909%	5,585	+0.450%
2026-07-14	2.1900	2.220000	2.1900	2.2000	+0.917%	10,759	+1.364%
2026-07-13	2.2500	2.250000	2.1600	2.1800	-3.111%	18,165	+2.294%
2026-07-10	2.2200	2.250000	2.1950	2.2500	+2.273%	19,022	-0.889%
2026-07-09	2.2000	2.224100	2.1600	2.2000	+0.917%	16,636	+1.364%
2026-07-08	2.1900	2.220000	2.1599	2.1800	-3.111%	40,191	+2.294%
2026-07-07	2.1900	2.300000	2.1900	2.2500	+2.740%	43,362	-0.889%
2026-07-06	2.1600	2.190000	2.1499	2.1900	+1.389%	43,798	+1.826%
2026-07-02	2.2010	2.201000	2.1100	2.1600	0.000%	15,394	+3.241%
2026-07-01	2.1300	2.190000	2.1200	2.1600	+0.465%	7,276	+3.241%
2026-06-30	2.1600	2.200000	2.1200	2.1500	-1.826%	70,058	+3.721%
2026-06-29	2.1700	2.236000	2.1600	2.1900	+0.922%	10,438	+1.826%
2026-06-26	2.1800	2.215000	2.1700	2.1700	0.000%	10,229	+2.765%
2026-06-25	2.1950	2.210000	2.1600	2.1700	-0.913%	7,344	+2.765%
2026-06-24	2.2500	2.250000	2.1500	2.1900	-2.667%	14,423	+1.826%
2026-06-23	2.3000	2.300000	2.2100	2.2500	0.000%	16,495	-0.889%
2026-06-22	2.2500	2.319600	2.1700	2.2500	-2.597%	26,238	-0.889%
2026-06-18	2.1000	2.310000	2.1000	2.3100	+9.739%	53,614	-3.463%
2026-06-17	2.1000	2.170500	2.0900	2.1050	+1.202%	5,400	+5.938%
2026-06-16	2.2000	2.200000	2.0800	2.0800	-5.455%	81,143	+7.212%
2026-06-15	2.2200	2.220000	2.1500	2.2000	+2.326%	11,367	+1.364%
2026-06-12	2.1920	2.220000	2.1500	2.1500	-1.826%	14,404	+3.721%
2026-06-11	2.2800	2.280000	2.1900	2.1900	-2.232%	15,384	+1.826%
2026-06-10	2.3000	2.339900	2.2300	2.2400	-2.609%	13,438	-0.446%
2026-06-09	2.2500	2.350000	2.2400	2.3000	+0.437%	35,504	-3.043%
2026-06-08	2.3000	2.340000	2.2100	2.2900	+1.778%	21,136	-2.620%
2026-06-05	2.1300	2.250000	2.1000	2.2500	+5.892%	65,512	-0.889%
2026-06-04	2.1699	2.169900	2.0800	2.1248	+1.665%	16,155	+4.951%
2026-06-03	2.0999	2.139900	2.0800	2.0900	-0.476%	29,857	+6.699%
2026-06-02	2.1000	2.130000	2.0400	2.1000	-2.326%	40,953	+6.190%
2026-06-01	2.2500	2.289900	2.1055	2.1500	-6.114%	67,473	+3.721%
2026-05-29	2.2300	2.310000	2.1900	2.2900	+2.232%	46,132	-2.620%
2026-05-28	2.2300	2.247700	2.1700	2.2400	+1.357%	10,193	-0.446%
2026-05-27	2.1600	2.220000	2.1300	2.2100	+1.376%	24,407	+0.905%
2026-05-26	2.1700	2.190000	2.1050	2.1800	-0.457%	40,104	+2.294%
2026-05-22	2.1350	2.190000	2.1200	2.1900	+2.817%	20,561	+1.826%
2026-05-21	2.1200	2.160000	2.0700	2.1300	-0.930%	27,743	+4.695%
2026-05-20	2.1100	2.150000	2.0300	2.1500	+3.365%	29,720	+3.721%
2026-05-19	2.1200	2.140000	1.9800	2.0800	-0.952%	119,471	+7.212%
2026-05-18	2.1900	2.190000	2.0200	2.1000	-4.110%	105,484	+6.190%
2026-05-15	2.2700	2.270000	2.1650	2.1900	-3.524%	75,972	+1.826%
2026-05-14	2.3300	2.340000	2.2200	2.2700	+0.889%	71,470	-1.762%
2026-05-13	2.3000	2.305000	2.2300	2.2500	-2.174%	100,094	-0.889%
2026-05-12	2.4500	2.470000	2.2000	2.3000	-5.738%	119,936	-3.043%
2026-05-11	2.5100	2.552100	2.4260	2.4400	-2.400%	99,223	-8.607%
2026-05-08	2.4886	2.538700	2.4886	2.5000	+1.215%	7,747	-10.800%
2026-05-07	2.5800	2.580000	2.4700	2.4700	-3.516%	94,585	-9.717%
2026-05-06	2.5500	2.561000	2.5200	2.5600	-0.389%	17,362	-12.891%
2026-05-05	2.5500	2.620000	2.5500	2.5700	+0.784%	17,582	-13.230%
2026-05-04	2.5800	2.630000	2.5167	2.5500	-2.299%	84,803	-12.549%
2026-05-01	2.5500	2.630000	2.5500	2.6100	+1.163%	28,278	-14.559%
2026-04-30	2.4700	2.600000	2.4700	2.5800	+2.381%	24,571	-13.566%
2026-04-29	2.5500	2.550000	2.4700	2.5200	-1.176%	18,862	-11.508%
2026-04-28	2.5200	2.550000	2.4700	2.5500	-0.391%	8,962	-12.549%
2026-04-27	2.4800	2.590000	2.4800	2.5600	+1.587%	31,029	-12.891%
2026-04-24	2.5000	2.570000	2.4900	2.5200	0.000%	17,790	-11.508%
2026-04-23	2.6000	2.600000	2.5100	2.5200	-1.946%	17,214	-11.508%
2026-04-22	2.5100	2.570000	2.4800	2.5700	+1.984%	14,448	-13.230%
2026-04-21	2.5600	2.570000	2.4600	2.5200	-2.326%	36,306	-11.508%
2026-04-20	2.6200	2.635000	2.5100	2.5800	-0.769%	43,475	-13.566%
2026-04-17	2.5000	2.640000	2.4540	2.6000	+0.775%	39,787	-14.231%
2026-04-16	2.6000	2.600000	2.5000	2.5800	-0.386%	29,815	-13.566%
2026-04-15	2.5600	2.590000	2.5519	2.5900	+1.172%	20,944	-13.900%
2026-04-14	2.6400	2.650000	2.5350	2.5600	-2.662%	50,452	-12.891%
2026-04-13	2.5400	2.680000	2.5400	2.6300	+3.137%	17,430	-15.209%
2026-04-10	2.6300	2.630000	2.5300	2.5500	-0.391%	29,406	-12.549%
2026-04-09	2.6900	2.690000	2.5600	2.5600	-3.759%	30,567	-12.891%
2026-04-08	2.5500	2.735000	2.5500	2.6600	+3.502%	67,698	-16.165%
2026-04-07	2.6275	2.650000	2.5428	2.5700	-3.383%	28,847	-13.230%
2026-04-06	2.6900	2.690000	2.6500	2.6600	-0.746%	38,657	-16.165%
2026-04-02	2.6300	2.690000	2.5907	2.6800	+1.515%	55,346	-16.791%
2026-04-01	2.7300	2.730000	2.6400	2.6400	-3.297%	30,463	-15.530%
2026-03-31	2.6200	2.800000	2.6100	2.7300	+3.605%	63,694	-18.315%
2026-03-30	2.6000	2.659900	2.5000	2.6350	+1.346%	66,878	-15.370%
2026-03-27	2.6200	2.650300	2.5850	2.6000	-2.256%	54,274	-14.231%
2026-03-26	2.6300	2.720000	2.6000	2.6600	-2.026%	33,522	-16.165%
2026-03-25	2.6700	2.720000	2.6548	2.7150	+2.453%	44,290	-17.864%
2026-03-24	2.6200	2.670000	2.5900	2.6500	+0.760%	25,454	-15.849%
2026-03-23	2.6100	2.650000	2.6000	2.6300	+0.766%	35,123	-15.209%
2026-03-20	2.5700	2.670000	2.5500	2.6100	+0.772%	80,090	-14.559%
2026-03-19	2.6000	2.635100	2.5700	2.5900	-0.385%	59,586	-13.900%
2026-03-18	2.6700	2.670000	2.5900	2.6000	+0.386%	84,398	-14.231%
2026-03-17	2.6500	2.685000	2.5800	2.5900	-1.894%	39,753	-13.900%
2026-03-16	2.6200	2.700000	2.6128	2.6400	+3.937%	31,998	-15.530%
2026-03-13	2.6900	2.690000	2.5400	2.5400	-3.788%	24,503	-12.205%
2026-03-12	2.6300	2.700000	2.5600	2.6400	+1.538%	38,051	-15.530%
2026-03-11	2.4900	2.640000	2.4900	2.6000	0.000%	52,720	-14.231%
2026-03-10	2.6400	2.655000	2.5800	2.6000	-0.383%	17,114	-14.231%
2026-03-09	2.5200	2.680000	2.3700	2.6100	+3.571%	61,844	-14.559%
2026-03-06	2.4800	2.568000	2.4600	2.5200	-2.864%	44,954	-11.508%
2026-03-05	2.5800	2.610000	2.5000	2.5943	-0.411%	31,905	-14.042%
2026-03-04	2.6600	2.660000	2.5800	2.6050	-1.326%	30,085	-14.395%
2026-03-03	2.6000	2.690000	2.5301	2.6400	0.000%	47,782	-15.530%
2026-03-02	2.5500	2.680000	2.4400	2.6400	+2.724%	88,957	-15.530%
2026-02-27	2.4200	2.580000	2.4200	2.5700	+4.472%	122,472	-13.230%
2026-02-26	2.3300	2.505000	2.3300	2.4600	+6.494%	51,844	-9.350%
2026-02-25	2.2500	2.330000	2.2500	2.3100	+1.762%	17,969	-3.463%
2026-02-24	2.1601	2.316200	2.1601	2.2700	0.000%	31,676	-1.762%
2026-02-23	2.2600	2.290000	2.2300	2.2700	-1.304%	21,838	-1.762%
2026-02-20	2.2950	2.400000	2.2800	2.3000	-0.433%	14,487	-3.043%
2026-02-19	2.2700	2.400000	2.2700	2.3100	0.000%	21,850	-3.463%
2026-02-18	2.1800	2.345000	2.1800	2.3100	+6.452%	71,214	-3.463%
2026-02-17	2.1500	2.190000	2.1500	2.1700	+1.878%	24,650	+2.765%
2026-02-13	2.1700	2.236500	2.1300	2.1300	-2.294%	36,955	+4.695%
2026-02-12	2.2700	2.288700	2.1700	2.1800	-3.965%	48,332	+2.294%
2026-02-11	2.2900	2.320000	2.2001	2.2700	-1.732%	39,815	-1.762%
2026-02-10	2.3000	2.360000	2.2900	2.3100	+0.873%	33,958	-3.463%
2026-02-09	2.3800	2.420000	2.2800	2.2900	-4.184%	77,103	-2.620%
2026-02-06	2.3000	2.500000	2.2826	2.3900	+3.913%	42,910	-6.695%
2026-02-05	2.3100	2.410000	2.2800	2.3000	-2.128%	63,728	-3.043%
2026-02-04	2.5000	2.500000	2.2000	2.3500	-10.305%	282,283	-5.106%
2026-02-03	2.6800	2.755000	2.5700	2.6200	-3.321%	90,393	-14.885%
2026-02-02	2.5700	2.760000	2.5700	2.7100	+4.231%	72,974	-17.712%
2026-01-30	2.5900	2.680000	2.5400	2.6000	+0.775%	85,283	-14.231%
2026-01-29	2.6200	2.620000	2.4500	2.5800	-1.527%	77,483	-13.566%
2026-01-28	2.6500	2.650000	2.5600	2.6200	+0.769%	76,556	-14.885%
2026-01-27	2.6500	2.700000	2.5900	2.6000	-4.412%	54,032	-14.231%
2026-01-26	2.7300	2.770000	2.6600	2.7200	+0.741%	88,512	-18.015%
2026-01-23	2.7000	2.750000	2.6600	2.7000	-0.369%	54,268	-17.407%
2026-01-22	2.6000	2.750000	2.6000	2.7100	+3.831%	30,008	-17.712%
2026-01-21	2.7500	2.800000	2.6000	2.6100	-2.612%	97,238	-14.559%
2026-01-20	2.6100	2.850000	2.6100	2.6800	+0.752%	133,472	-16.791%
2026-01-16	2.7500	2.750000	2.6400	2.6600	-3.623%	156,351	-16.165%
2026-01-15	2.7900	2.870000	2.6500	2.7600	+0.364%	100,699	-19.203%
2026-01-14	2.6600	2.755000	2.6206	2.7500	+4.563%	86,758	-18.909%
2026-01-13	2.7000	2.700000	2.6000	2.6300	-1.866%	79,325	-15.209%
2026-01-12	2.6700	2.720000	2.6200	2.6800	+1.515%	99,301	-16.791%
2026-01-09	2.6100	2.700000	2.6000	2.6400	-0.752%	78,239	-15.530%
2026-01-08	2.9000	2.900000	2.5950	2.6600	-6.007%	250,636	-16.165%
2026-01-07	2.7200	2.870000	2.7200	2.8300	+4.044%	89,027	-21.201%
2026-01-06	2.9900	2.990000	2.6510	2.7200	-6.207%	288,906	-18.015%
2026-01-05	2.8500	3.065000	2.8500	2.9000	+4.693%	396,232	-23.103%
2026-01-02	2.5600	2.790000	2.5600	2.7700	+6.538%	181,562	-19.495%
2025-12-31	2.5700	2.620000	2.5100	2.6000	+1.961%	143,490	-14.231%
2025-12-30	2.5500	2.585000	2.5100	2.5500	+0.394%	81,238	-12.549%
2025-12-29	2.4200	2.589900	2.4200	2.5400	+3.673%	42,235	-12.205%
2025-12-26	2.5000	2.520500	2.4194	2.4500	-3.162%	66,516	-8.980%
2025-12-24	2.5100	2.590000	2.4500	2.5300	-0.394%	55,377	-11.858%
2025-12-23	2.6700	2.670000	2.4850	2.5400	-4.151%	127,933	-12.205%
2025-12-22	2.6200	2.660000	2.4787	2.6500	+3.922%	122,179	-15.849%
2025-12-19	2.4900	2.600000	2.4400	2.5500	+3.239%	134,460	-12.549%
2025-12-18	2.6000	2.637600	2.4400	2.4700	-3.891%	102,618	-9.717%
2025-12-17	2.4300	2.670000	2.3500	2.5700	+6.198%	469,058	-13.230%
2025-12-16	2.3600	2.473400	2.3200	2.4200	+3.863%	152,829	-7.851%
2025-12-15	2.3900	2.410000	2.3200	2.3300	+1.304%	188,973	-4.292%
2025-12-12	2.3000	2.355000	2.2800	2.3000	+0.877%	48,276	-3.043%
2025-12-11	2.3200	2.380000	2.2700	2.2800	0.000%	82,772	-2.193%
2025-12-10	2.2500	2.390000	2.2500	2.2800	+1.333%	59,535	-2.193%
2025-12-09	2.2400	2.280000	2.2250	2.2500	+0.446%	27,185	-0.889%
2025-12-08	2.2400	2.300000	2.2022	2.2400	+0.901%	58,940	-0.446%
2025-12-05	2.2203	2.243100	2.1800	2.2200	-0.893%	23,720	+0.450%
2025-12-04	2.1400	2.240000	2.1135	2.2400	+5.164%	51,622	-0.446%
2025-12-03	2.0900	2.200000	2.0501	2.1300	+3.902%	44,727	+4.695%
2025-12-02	2.1000	2.160000	2.0500	2.0500	-0.485%	32,688	+8.780%
2025-12-01	2.1200	2.159900	2.0600	2.0600	-5.936%	21,338	+8.252%
2025-11-28	2.0713	2.200000	2.0713	2.1900	+4.286%	21,240	+1.826%
2025-11-26	2.1500	2.150000	2.1000	2.1000	-0.709%	28,381	+6.190%
2025-11-25	2.0600	2.130000	2.0414	2.1150	+2.670%	10,746	+5.437%
2025-11-24	2.0300	2.150000	1.9700	2.0600	+2.488%	14,317	+8.252%
2025-11-21	1.9100	2.110000	1.9100	2.0100	+3.608%	72,004	+10.945%
2025-11-20	2.0100	2.060000	1.9050	1.9400	-3.000%	91,409	+14.948%
2025-11-19	2.0200	2.099900	2.0000	2.0000	-0.990%	48,695	+11.500%
2025-11-18	1.9800	2.058500	1.9700	2.0200	+2.020%	45,857	+10.396%
2025-11-17	2.0900	2.160000	1.9600	1.9800	-5.263%	117,276	+12.626%
2025-11-14	2.1200	2.300000	2.0500	2.0900	+1.456%	154,167	+6.699%
2025-11-13	2.0500	2.120000	2.0172	2.0600	0.000%	52,915	+8.252%
2025-11-12	2.1100	2.175600	2.0500	2.0600	-1.905%	32,561	+8.252%
2025-11-11	2.0900	2.155000	2.0500	2.1000	+0.478%	36,491	+6.190%
2025-11-10	2.0100	2.100000	2.0100	2.0900	+2.956%	36,446	+6.699%
2025-11-07	2.0800	2.120000	2.0101	2.0300	-5.140%	17,351	+9.852%
2025-11-06	1.9000	2.220000	1.8000	2.1400	-1.382%	190,596	+4.206%
2025-11-05	2.1300	2.194500	2.1100	2.1700	+1.878%	11,218	+2.765%
2025-11-04	2.1700	2.170000	2.1001	2.1300	-3.620%	34,757	+4.695%
2025-11-03	2.2400	2.280000	2.1200	2.2100	-2.643%	75,136	+0.905%
2025-10-31	2.2000	2.290000	2.1801	2.2700	+2.715%	36,453	-1.762%
2025-10-30	2.1800	2.280000	2.1500	2.2100	+1.376%	89,361	+0.905%
2025-10-29	2.1500	2.300000	2.1500	2.1800	+0.461%	48,006	+2.294%
2025-10-28	2.2500	2.310000	2.1500	2.1700	-1.810%	81,961	+2.765%
2025-10-27	2.2800	2.280000	2.1700	2.2100	-2.643%	66,421	+0.905%
2025-10-24	2.3200	2.340000	2.1700	2.2700	-1.089%	141,107	-1.762%
2025-10-23	2.2700	2.320000	2.2200	2.2950	+1.101%	46,314	-2.832%
2025-10-22	2.3200	2.350000	2.2500	2.2700	-3.814%	41,417	-1.762%
2025-10-21	2.3800	2.418000	2.3200	2.3600	-0.840%	63,519	-5.508%
2025-10-20	2.2600	2.420000	2.2600	2.3800	+3.930%	57,950	-6.303%
2025-10-17	2.2900	2.370000	2.2302	2.2900	-1.293%	98,991	-2.620%
2025-10-16	2.3200	2.393300	2.2600	2.3200	0.000%	218,530	-3.879%
2025-10-15	2.3800	2.435000	2.3100	2.3200	-2.521%	86,284	-3.879%
2025-10-14	2.3200	2.410000	2.2600	2.3800	+1.709%	125,438	-6.303%
2025-10-13	2.3600	2.430000	2.2500	2.3400	-0.847%	177,801	-4.701%
2025-10-10	2.5500	2.590000	2.3500	2.3600	-5.976%	185,987	-5.508%
2025-10-09	2.3500	2.530000	2.3500	2.5100	+5.907%	254,392	-11.155%
2025-10-08	2.4000	2.410000	2.3200	2.3700	+0.424%	280,794	-5.907%
2025-10-07	2.2400	2.397500	2.2100	2.3600	+7.763%	822,241	-5.508%
2025-10-06	1.9600	2.220000	1.9600	2.1900	+15.263%	640,584	+1.826%
2025-10-03	1.9200	1.970000	1.9000	1.9000	-3.553%	102,491	+17.368%
2025-10-02	1.8700	1.970000	1.8500	1.9700	+5.348%	125,108	+13.198%
2025-10-01	1.8800	1.980000	1.8300	1.8700	-0.532%	133,109	+19.251%
2025-09-30	1.7200	1.880000	1.6700	1.8800	+9.942%	548,920	+18.617%
2025-09-29	1.7400	1.770000	1.6501	1.7100	-1.724%	234,923	+30.409%
2025-09-26	1.8500	1.883600	1.7001	1.7400	-6.452%	618,155	+28.161%
2025-09-25	2.0700	2.088100	1.8200	1.8600	-9.709%	544,796	+19.892%
2025-09-24	2.2000	2.200000	2.0100	2.0600	-17.928%	1,033,061	+8.252%
2025-09-23	2.6600	2.660000	2.4550	2.5100	+0.803%	1,501,985	-11.155%
2025-09-22	2.4900	2.570000	2.4300	2.4900	+2.049%	304,016	-10.442%
2025-09-19	2.4000	2.470000	2.3800	2.4400	+2.954%	137,331	-8.607%
2025-09-18	2.3200	2.420000	2.3200	2.3700	+2.155%	84,572	-5.907%
2025-09-17	2.3100	2.430000	2.3100	2.3200	-0.855%	113,389	-3.879%
2025-09-16	2.3100	2.580000	2.3000	2.3400	+0.429%	529,747	-4.701%
2025-09-15	2.4000	2.440000	2.3000	2.3300	-1.271%	85,549	-4.292%
2025-09-12	2.2950	2.400000	2.2900	2.3600	+2.609%	70,590	-5.508%
2025-09-11	2.2700	2.330000	2.2101	2.3000	+0.877%	64,037	-3.043%
2025-09-10	2.3000	2.376200	2.2500	2.2800	-2.146%	75,267	-2.193%
2025-09-09	2.2600	2.355000	2.2300	2.3300	+2.643%	198,346	-4.292%
2025-09-08	2.2800	2.305500	2.1650	2.2700	+0.889%	45,345	-1.762%
2025-09-05	2.2400	2.260000	2.2000	2.2500	-0.442%	50,498	-0.889%
2025-09-04	2.3300	2.387500	2.2400	2.2600	-3.419%	48,386	-1.327%
2025-09-03	2.3000	2.360000	2.3000	2.3400	-0.426%	30,946	-4.701%
2025-09-02	2.3600	2.395000	2.2600	2.3500	0.000%	121,337	-5.106%
2025-08-29	2.3500	2.430000	2.2500	2.3500	+1.732%	65,580	-5.106%
2025-08-28	2.3800	2.380000	2.2724	2.3100	-0.858%	46,293	-3.463%
2025-08-27	2.3400	2.400000	2.3100	2.3300	+2.193%	39,585	-4.292%
2025-08-26	2.3100	2.406700	2.2500	2.2800	-0.654%	80,602	-2.193%
2025-08-25	2.2500	2.400000	2.2100	2.2950	+4.318%	126,433	-2.832%
2025-08-22	2.2200	2.280000	2.1740	2.2000	+0.917%	94,665	+1.364%
2025-08-21	2.1500	2.190000	2.1052	2.1800	+1.395%	67,954	+2.294%
2025-08-20	2.2000	2.200000	2.1100	2.1500	-2.273%	98,624	+3.721%
2025-08-19	2.2100	2.250000	2.1600	2.2000	0.000%	35,375	+1.364%
2025-08-18	2.1800	2.280000	2.1600	2.2000	-0.452%	127,899	+1.364%
2025-08-15	2.1900	2.240000	2.1800	2.2100	+0.913%	65,159	+0.905%
2025-08-14	2.2000	2.230000	2.1500	2.1900	-4.367%	121,079	+1.826%
2025-08-13	2.2800	2.339900	2.2500	2.2900	+1.778%	103,462	-2.620%
2025-08-12	2.2500	2.345800	2.2100	2.2500	+0.446%	69,633	-0.889%
2025-08-11	2.3000	2.320000	2.2000	2.2400	-5.485%	150,378	-0.446%
2025-08-08	2.3700	2.420000	2.3493	2.3700	0.000%	49,800	-5.907%
2025-08-07	2.4100	2.440000	2.3600	2.3700	-2.469%	86,901	-5.907%
2025-08-06	2.5000	2.510000	2.3000	2.4300	-2.016%	125,460	-8.230%
2025-08-05	2.6500	2.669100	2.4700	2.4800	-6.415%	146,519	-10.081%
2025-08-04	2.4400	2.820000	2.4200	2.6500	+10.417%	367,626	-15.849%
2025-08-01	2.4200	2.420000	2.3200	2.4000	-1.639%	86,850	-7.083%
2025-07-31	2.4500	2.459900	2.3600	2.4400	-0.813%	92,626	-8.607%
2025-07-30	2.4900	2.600000	2.3800	2.4600	-3.150%	86,112	-9.350%
2025-07-29	2.6400	2.640000	2.4350	2.5400	-3.422%	161,669	-12.205%
2025-07-28	2.6400	2.696800	2.6250	2.6300	+0.190%	111,172	-15.209%
2025-07-25	2.6500	2.700000	2.5500	2.6250	-0.943%	121,824	-15.048%
2025-07-24	2.6400	2.689800	2.5900	2.6500	+0.760%	129,255	-15.849%
2025-07-23	2.5900	2.720000	2.5300	2.6300	+2.935%	298,147	-15.209%
2025-07-22	2.3800	2.580000	2.3526	2.5550	+7.806%	412,891	-12.720%
2025-07-21	2.3900	2.397200	2.3200	2.3700	0.000%	30,622	-5.907%
2025-07-18	2.3300	2.429900	2.2969	2.3700	-0.420%	161,794	-5.907%
2025-07-17	2.3600	2.420000	2.3100	2.3800	+2.586%	189,846	-6.303%
2025-07-16	2.1700	2.370000	2.1534	2.3200	+6.912%	246,517	-3.879%
2025-07-15	2.1200	2.220000	2.1200	2.1700	+0.930%	60,937	+2.765%
2025-07-14	2.1500	2.170000	2.1000	2.1500	-1.376%	101,560	+3.721%
2025-07-11	2.2700	2.360700	2.1700	2.1800	-4.803%	96,997	+2.294%
2025-07-10	2.4000	2.400000	2.2600	2.2900	-2.966%	133,256	-2.620%
2025-07-09	2.3800	2.399500	2.2600	2.3600	+0.855%	139,926	-5.508%
2025-07-08	2.3600	2.400000	2.3200	2.3400	-0.426%	229,763	-4.701%
2025-07-07	2.4100	2.410400	2.3331	2.3500	-1.468%	143,267	-5.106%
2025-07-03	2.3100	2.450000	2.2700	2.3850	+4.148%	172,522	-6.499%
2025-07-02	2.2600	2.350000	2.2485	2.2900	+1.327%	156,883	-2.620%
2025-07-01	2.2400	2.298100	2.1200	2.2600	+3.670%	190,112	-1.327%
2025-06-30	2.1700	2.400000	2.0900	2.1800	+3.810%	945,297	+2.294%
2025-06-27	2.1200	2.160000	2.0400	2.1000	-0.943%	58,002	+6.190%
2025-06-26	2.1000	2.150000	2.0600	2.1200	-1.395%	211,699	+5.189%
2025-06-25	2.0500	2.170000	1.9700	2.1500	+5.392%	211,039	+3.721%
2025-06-24	1.9900	2.050000	1.9900	2.0400	+3.030%	222,334	+9.314%
2025-06-23	2.0100	2.090000	1.9600	1.9800	-1.000%	183,580	+12.626%
2025-06-20	1.9800	2.020000	1.9500	2.0000	+1.523%	162,832	+11.500%
2025-06-18	1.9800	2.046800	1.9300	1.9700	0.000%	140,742	+13.198%
2025-06-17	1.9200	2.070000	1.9200	1.9700	-0.505%	118,100	+13.198%
2025-06-16	1.9200	2.078000	1.9010	1.9800	+1.538%	285,775	+12.626%
2025-06-13	1.9300	1.970000	1.9100	1.9500	0.000%	94,423	+14.359%
2025-06-12	1.9700	2.080000	1.9500	1.9500	+1.036%	275,031	+14.359%
2025-06-11	2.0800	2.080000	1.8900	1.9300	-4.455%	318,574	+15.544%
2025-06-10	2.1900	2.240000	2.0100	2.0200	-4.265%	492,824	+10.396%
2025-06-09	2.0000	2.251300	1.9800	2.1100	+5.500%	856,889	+5.687%
2025-06-06	1.5400	2.269200	1.5000	2.0000	+34.228%	8,084,425	+11.500%
2025-06-05	1.5400	1.600000	1.4600	1.4900	-6.289%	200,454	+49.664%
2025-06-04	1.5800	1.630000	1.5706	1.5900	+2.581%	63,514	+40.252%
2025-06-03	1.7400	1.740000	1.5100	1.5500	-12.921%	243,018	+43.871%
2025-06-02	1.7500	1.810000	1.7500	1.7800	0.000%	143,843	+25.281%
2025-05-30	1.8100	1.840000	1.7600	1.7800	-2.732%	128,227	+25.281%
2025-05-29	1.9100	1.940000	1.8108	1.8300	-4.188%	118,956	+21.858%
2025-05-28	1.9900	1.990000	1.9000	1.9100	-3.535%	137,705	+16.754%
2025-05-27	1.9900	2.010000	1.9393	1.9800	+1.020%	181,550	+12.626%
2025-05-23	2.0100	2.010000	1.9000	1.9600	-2.970%	223,940	+13.776%
2025-05-22	2.0300	2.060000	2.0200	2.0200	0.000%	460,170	+10.396%
2025-05-21	2.0500	2.060000	2.0020	2.0200	-0.493%	378,025	+10.396%
2025-05-20	2.0000	2.110000	1.9701	2.0300	+1.500%	414,841	+9.852%
2025-05-19	2.1400	2.350000	1.9900	2.0000	-6.103%	1,180,548	+11.500%
2025-05-16	2.2300	2.460000	2.0600	2.1300	-17.761%	2,733,753	+4.695%
2025-05-15	1.9400	2.700000	1.6701	2.5900	+91.852%	63,093,404	-13.900%
2025-05-14	1.3200	1.400000	1.3200	1.3500	+3.053%	4,953,360	+65.185%
2025-05-13	1.2700	1.316400	1.2600	1.3100	+5.645%	10,558	+70.229%
2025-05-12	1.3083	1.308300	1.2200	1.2400	-0.800%	12,111	+79.839%
2025-05-09	1.2750	1.290000	1.2200	1.2500	+3.050%	18,321	+78.400%
2025-05-08	1.2300	1.310000	1.2000	1.2130	+0.248%	13,156	+83.842%
2025-05-07	1.2400	1.240000	1.2100	1.2100	-3.200%	2,428	+84.298%
2025-05-06	1.3500	1.387800	1.2268	1.2500	-3.846%	3,495	+78.400%
2025-05-05	1.3200	1.367500	1.2300	1.3000	-0.756%	10,348	+71.538%
2025-05-02	1.3200	1.390000	1.2310	1.3099	-1.880%	42,531	+70.242%
2025-05-01	1.3500	1.470000	1.3054	1.3350	-1.111%	70,828	+67.041%
2025-04-30	1.0800	1.370000	1.0700	1.3500	+26.168%	105,826	+65.185%
2025-04-29	1.1000	1.120000	1.0600	1.0700	-1.382%	33,069	+108.411%
2025-04-28	1.1000	1.110000	1.0600	1.0850	-2.252%	9,397	+105.530%
2025-04-25	1.0600	1.110000	1.0500	1.1100	+5.714%	30,957	+100.901%
2025-04-24	1.0700	1.100000	1.0400	1.0500	-0.943%	10,977	+112.381%
2025-04-23	1.0501	1.085000	1.0500	1.0600	+0.952%	20,508	+110.377%
2025-04-22	1.0300	1.099900	1.0000	1.0500	+1.942%	27,023	+112.381%
2025-04-21	1.0100	1.030000	0.9800	1.0300	+1.970%	27,222	+116.505%
2025-04-17	0.9900	1.020000	0.9800	1.0101	-0.971%	10,191	+120.770%
2025-04-16	1.0465	1.065000	1.0107	1.0200	-1.923%	14,840	+118.627%
2025-04-15	1.0700	1.070000	0.9970	1.0400	+4.000%	26,138	+114.423%
2025-04-14	1.0800	1.080000	1.0000	1.0000	-3.679%	22,256	+123.000%
2025-04-11	1.0100	1.050000	0.9886	1.0382	+1.784%	22,953	+114.795%
2025-04-10	1.0600	1.110000	1.0100	1.0200	-3.774%	13,076	+118.627%
2025-04-09	0.9800	1.069100	0.9600	1.0600	+4.950%	30,555	+110.377%
2025-04-08	1.0800	1.089900	0.9803	1.0100	+1.000%	28,065	+120.792%
2025-04-07	0.9500	1.050000	0.9500	1.0000	-2.913%	29,163	+123.000%
2025-04-04	1.0700	1.130000	0.9703	1.0300	-3.738%	120,197	+116.505%
2025-04-03	1.1300	1.170000	1.0672	1.0700	-6.957%	24,652	+108.411%
2025-04-02	1.1600	1.203800	1.1500	1.1500	-0.862%	50,164	+93.913%
2025-04-01	1.2000	1.209900	1.1600	1.1600	-3.333%	18,568	+92.241%
2025-03-31	1.2100	1.210000	1.1600	1.2000	-0.826%	101,105	+85.833%
2025-03-28	1.2300	1.240000	1.1870	1.2100	-2.419%	28,017	+84.298%
2025-03-27	1.2411	1.250000	1.2400	1.2400	+0.405%	1,876	+79.839%
2025-03-26	1.2500	1.270000	1.2200	1.2350	-2.756%	5,799	+80.567%
2025-03-25	1.2100	1.290000	1.2100	1.2700	+3.252%	14,916	+75.591%
2025-03-24	1.2400	1.255000	1.2001	1.2300	-0.806%	14,684	+81.301%
2025-03-21	1.3500	1.350000	1.2200	1.2400	-0.800%	30,981	+79.839%
2025-03-20	1.2500	1.330000	1.2400	1.2500	+7.759%	89,148	+78.400%
2025-03-19	1.1800	1.181000	1.1500	1.1600	-1.695%	23,109	+92.241%
2025-03-18	1.2400	1.248600	1.1600	1.1800	-4.065%	39,782	+88.983%
2025-03-17	1.2300	1.299900	1.2200	1.2300	+2.083%	58,745	+81.301%
2025-03-14	1.2300	1.230000	1.2000	1.2049	-1.238%	21,633	+85.078%
2025-03-13	1.2500	1.269200	1.2200	1.2200	-3.937%	17,493	+82.787%
2025-03-12	1.2700	1.280000	1.2600	1.2700	+0.794%	17,385	+75.591%
2025-03-11	1.2700	1.280000	1.2300	1.2600	0.000%	38,569	+76.984%
2025-03-10	1.2600	1.300000	1.2300	1.2600	+0.800%	32,822	+76.984%
2025-03-07	1.2800	1.315000	1.2300	1.2500	-2.344%	60,208	+78.400%
2025-03-06	1.2600	1.310000	1.2600	1.2800	+1.587%	33,314	+74.219%
2025-03-05	1.2700	1.279900	1.2400	1.2600	0.000%	94,315	+76.984%
2025-03-04	1.2800	1.280000	1.2600	1.2600	0.000%	32,867	+76.984%
2025-03-03	1.2600	1.319900	1.2400	1.2600	-2.326%	50,039	+76.984%
2025-02-28	1.2700	1.300000	1.2550	1.2900	+3.200%	89,483	+72.868%
2025-02-27	1.2900	1.290100	1.2320	1.2500	-2.344%	10,392	+78.400%
2025-02-26	1.2600	1.320000	1.2600	1.2800	-1.364%	45,431	+74.219%
2025-02-25	1.3800	1.380000	1.2600	1.2977	-0.177%	43,707	+71.842%
2025-02-24	1.3500	1.360000	1.3000	1.3000	-3.704%	40,300	+71.538%
2025-02-21	1.4492	1.449200	1.3400	1.3500	-2.174%	64,285	+65.185%
2025-02-20	1.3500	1.400000	1.3500	1.3800	0.000%	73,947	+61.594%
2025-02-19	1.4000	1.440000	1.3700	1.3800	-1.429%	41,065	+61.594%
2025-02-18	1.4100	1.410000	1.3700	1.4000	+1.083%	29,643	+59.286%
2025-02-14	1.3900	1.447189	1.3750	1.3850	+0.362%	40,828	+61.011%
2025-02-13	1.4600	1.480000	1.3500	1.3800	-0.719%	38,395	+61.594%
2025-02-12	1.4300	1.542000	1.3800	1.3900	-2.113%	58,445	+60.432%
2025-02-11	1.5000	1.550000	1.4200	1.4200	-5.333%	17,247	+57.042%
2025-02-10	1.5500	1.550000	1.4200	1.5000	-3.226%	57,799	+48.667%