Dark

BEAT
Heartbeam, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:43 PM EDT

0.4400USD-1.023%(0.0000)802,780

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 2, 2026 9:15:30 AM EDT

0.4304USD-2.186%(-0.0096)20,615

After-hours

Oct 2, 2026 4:55:30 PM EDT

0.4290USD-1.493%(-0.0060)10,457

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.4400	0.4500	0.42000	0.440000	0.000%	802,780	0.000%
2026-10-01	0.3700	0.4400	0.37000	0.440000	+18.919%	1,737,508	0.000%
2026-09-30	0.3600	0.3700	0.36000	0.370000	0.000%	153,358	+18.919%
2026-09-29	0.3800	0.3800	0.37000	0.370000	-2.632%	286,026	+18.919%
2026-09-28	0.3600	0.3800	0.36000	0.380000	+5.556%	469,910	+15.789%
2026-09-25	0.3600	0.3600	0.36000	0.360000	-5.013%	680,521	+22.222%
2026-09-24	0.3900	0.3900	0.37000	0.379000	-5.250%	680,969	+16.095%
2026-09-23	0.4000	0.4000	0.40000	0.400000	-6.977%	594,566	+10.000%
2026-09-22	0.4400	0.4500	0.43000	0.430000	+1.010%	510,491	+2.326%
2026-09-21	0.4100	0.4257	0.41000	0.425700	+1.357%	353,832	+3.359%
2026-09-18	0.4200	0.4200	0.41000	0.420000	0.000%	281,335	+4.762%
2026-09-17	0.4200	0.4200	0.41000	0.420000	+3.194%	133,678	+4.762%
2026-09-16	0.4100	0.4200	0.41000	0.407000	-5.349%	316,654	+8.108%
2026-09-15	0.4000	0.4400	0.40000	0.430000	+4.878%	975,674	+2.326%
2026-09-14	0.4000	0.4100	0.40000	0.410000	0.000%	236,017	+7.317%
2026-09-11	0.4100	0.4100	0.39000	0.410000	-0.170%	271,584	+7.317%
2026-09-10	0.4200	0.4200	0.41070	0.410700	-2.214%	245,658	+7.134%
2026-09-09	0.4400	0.4500	0.42000	0.420000	-4.545%	346,449	+4.762%
2026-09-08	0.4400	0.4500	0.44000	0.440000	+2.326%	268,483	0.000%
2026-09-04	0.4200	0.4300	0.40000	0.430000	+2.381%	475,685	+2.326%
2026-09-03	0.4400	0.4400	0.42000	0.420000	-6.667%	557,167	+4.762%
2026-09-02	0.4700	0.4700	0.45000	0.450000	-2.174%	407,001	-2.222%
2026-09-01	0.4700	0.4700	0.45000	0.460000	-2.169%	316,384	-4.348%
2026-08-31	0.4700	0.4800	0.47000	0.470200	+0.043%	176,437	-6.423%
2026-08-28	0.4900	0.4900	0.47000	0.470000	-4.082%	374,478	-6.383%
2026-08-27	0.4800	0.4900	0.48000	0.490000	+2.083%	353,637	-10.204%
2026-08-26	0.5000	0.5000	0.48000	0.480000	-3.459%	215,125	-8.333%
2026-08-25	0.4800	0.5100	0.48000	0.497200	+2.032%	392,316	-11.504%
2026-08-24	0.4800	0.4873	0.48000	0.487300	-1.873%	159,873	-9.707%
2026-08-21	0.4700	0.4966	0.47000	0.496600	+5.660%	196,658	-11.398%
2026-08-20	0.4800	0.4800	0.47000	0.470000	-4.082%	281,925	-6.383%
2026-08-19	0.4900	0.4900	0.48000	0.490000	+2.083%	293,493	-10.204%
2026-08-18	0.4800	0.4800	0.48000	0.480000	-5.882%	406,645	-8.333%
2026-08-17	0.5000	0.5100	0.50000	0.510000	+2.000%	446,888	-13.725%
2026-08-14	0.5600	0.5600	0.50000	0.500000	-13.793%	1,076,034	-12.000%
2026-08-13	0.5800	0.6100	0.57000	0.580000	+1.754%	801,203	-24.138%
2026-08-12	0.5800	0.5800	0.56000	0.570000	-3.390%	351,704	-22.807%
2026-08-11	0.5500	0.6200	0.55000	0.590000	+7.273%	874,310	-25.424%
2026-08-10	0.5300	0.5500	0.51000	0.550000	+3.774%	664,464	-20.000%
2026-08-07	0.5100	0.5300	0.50000	0.530000	+5.578%	453,966	-16.981%
2026-08-06	0.5000	0.5100	0.50000	0.502000	+1.681%	278,777	-12.351%
2026-08-05	0.5100	0.5100	0.49000	0.493700	-3.196%	383,160	-10.877%
2026-08-04	0.5000	0.5100	0.49000	0.510000	+4.082%	478,051	-13.725%
2026-08-03	0.5000	0.5100	0.48000	0.490000	-2.000%	505,358	-10.204%
2026-07-31	0.5100	0.5100	0.49000	0.500000	-3.846%	361,346	-12.000%
2026-07-30	0.5100	0.5200	0.51000	0.520000	+2.308%	159,759	-15.385%
2026-07-29	0.5100	0.5200	0.50000	0.508270	-3.536%	248,644	-13.432%
2026-07-28	0.5000	0.5300	0.50000	0.526900	+1.327%	371,418	-16.493%
2026-07-27	0.5300	0.5300	0.52000	0.520000	+1.961%	157,996	-15.385%
2026-07-24	0.5200	0.5200	0.50000	0.510000	-5.556%	420,248	-13.725%
2026-07-23	0.5400	0.5500	0.52000	0.540000	-1.818%	474,638	-18.519%
2026-07-22	0.6000	0.6000	0.54000	0.550000	-7.594%	391,870	-20.000%
2026-07-21	0.5700	0.6200	0.57000	0.595200	+5.832%	364,394	-26.075%
2026-07-20	0.5600	0.5700	0.55000	0.562400	+0.997%	297,595	-21.764%
2026-07-17	0.5500	0.5600	0.54000	0.556850	-3.991%	419,062	-20.984%
2026-07-16	0.6300	0.6400	0.57000	0.580000	-10.769%	1,092,617	-24.138%
2026-07-15	0.6100	0.7000	0.59000	0.650000	+16.071%	2,303,764	-32.308%
2026-07-14	0.5700	0.5700	0.51000	0.560000	0.000%	11,544,854	-21.429%
2026-07-13	0.6000	0.6000	0.56000	0.560000	-6.667%	450,479	-21.429%
2026-07-10	0.6300	0.6300	0.59000	0.600000	-6.250%	569,068	-26.667%
2026-07-09	0.6300	0.6400	0.62000	0.640000	+3.226%	278,537	-31.250%
2026-07-08	0.6600	0.6600	0.60000	0.620000	-3.125%	433,421	-29.032%
2026-07-07	0.6800	0.6900	0.64000	0.640000	-8.571%	431,789	-31.250%
2026-07-06	0.6800	0.7000	0.68000	0.700000	-2.771%	472,106	-37.143%
2026-07-02	0.7400	0.7400	0.70000	0.719950	-1.377%	267,002	-38.885%
2026-07-01	0.7400	0.7700	0.73000	0.730000	-2.341%	357,063	-39.726%
2026-06-30	0.7500	0.7600	0.73000	0.747500	+14.087%	867,348	-41.137%
2026-06-29	0.6700	0.6700	0.64000	0.655200	-3.027%	332,641	-32.845%
2026-06-26	0.6600	0.6800	0.64000	0.675650	+6.255%	681,083	-34.878%
2026-06-25	0.7100	0.7300	0.62000	0.635875	-7.858%	908,676	-30.804%
2026-06-24	0.6900	0.7100	0.68000	0.690100	+0.065%	441,872	-36.241%
2026-06-23	0.7200	0.7200	0.68965	0.689650	-2.880%	392,916	-36.200%
2026-06-22	0.7400	0.7500	0.71000	0.710100	-5.320%	461,737	-38.037%
2026-06-18	0.7200	0.8000	0.72000	0.750000	+4.998%	915,747	-41.333%
2026-06-17	0.7300	0.7400	0.71000	0.714300	-3.264%	615,109	-38.401%
2026-06-16	0.7800	0.7800	0.73840	0.738400	-5.333%	629,676	-40.412%
2026-06-15	0.7800	0.8000	0.77000	0.780000	+4.000%	553,075	-43.590%
2026-06-12	0.7700	0.7800	0.74000	0.750000	-1.316%	470,589	-41.333%
2026-06-11	0.7500	0.7600	0.74000	0.760000	0.000%	525,254	-42.105%
2026-06-10	0.8000	0.8000	0.76000	0.760000	-5.000%	589,792	-42.105%
2026-06-09	0.8100	0.8100	0.75000	0.800000	-1.235%	1,133,562	-45.000%
2026-06-08	0.8400	0.8500	0.81000	0.810000	-3.571%	571,506	-45.679%
2026-06-05	0.8800	0.8900	0.82000	0.840000	-7.692%	684,549	-47.619%
2026-06-04	0.8900	0.9400	0.89000	0.910000	+1.483%	606,845	-51.648%
2026-06-03	0.8900	0.9200	0.87000	0.896700	+1.851%	1,652,703	-50.931%
2026-06-02	0.8800	0.8804	0.86000	0.880400	-0.722%	502,143	-50.023%
2026-06-01	0.8900	0.8900	0.87000	0.886800	+0.773%	369,890	-50.383%
2026-05-29	0.9100	0.9100	0.88000	0.880000	-2.222%	437,820	-50.000%
2026-05-28	0.8800	0.9100	0.88000	0.900000	+2.273%	551,363	-51.111%
2026-05-27	0.8800	0.8900	0.86000	0.880000	-1.135%	495,397	-50.000%
2026-05-26	0.8800	0.9100	0.88000	0.890100	+0.011%	395,753	-50.567%
2026-05-22	0.9300	0.9300	0.89000	0.890000	-3.261%	591,844	-50.562%
2026-05-21	0.9200	0.9300	0.92000	0.920000	0.000%	283,754	-52.174%
2026-05-20	0.9000	0.9500	0.89000	0.920000	-0.320%	428,782	-52.174%
2026-05-19	0.9400	0.9500	0.91635	0.922950	-3.859%	440,049	-52.327%
2026-05-18	0.9600	0.9900	0.95000	0.960000	0.000%	648,079	-54.167%
2026-05-15	1.0100	1.0100	0.96000	0.960000	-6.796%	662,973	-54.167%
2026-05-14	1.0400	1.0500	0.96000	1.030000	-1.905%	1,467,382	-57.282%
2026-05-13	0.9300	1.0500	0.92000	1.050000	+15.385%	1,515,106	-58.095%
2026-05-12	0.9200	0.9600	0.90000	0.910000	+2.247%	855,093	-51.648%
2026-05-11	0.8900	0.9700	0.89000	0.890000	0.000%	1,255,308	-50.562%
2026-05-08	0.9000	0.9200	0.88000	0.890000	+1.136%	364,949	-50.562%
2026-05-07	0.8900	0.9200	0.88000	0.880000	+1.149%	944,335	-50.000%
2026-05-06	0.8300	0.8700	0.83000	0.870000	+4.819%	481,433	-49.425%
2026-05-05	0.8500	0.8500	0.83000	0.830000	-2.353%	402,375	-46.988%
2026-05-04	0.8900	0.9200	0.84000	0.850000	-3.606%	850,023	-48.235%
2026-05-01	0.8700	0.9100	0.86000	0.881800	+2.774%	655,570	-50.102%
2026-04-30	0.8700	0.8800	0.85000	0.858000	-0.429%	437,890	-48.718%
2026-04-29	0.8800	0.8800	0.85000	0.861700	-1.193%	517,956	-48.938%
2026-04-28	0.9000	0.9000	0.86000	0.872100	-2.011%	712,142	-49.547%
2026-04-27	0.9300	0.9500	0.88950	0.890000	-1.516%	726,163	-50.562%
2026-04-24	0.9000	0.9300	0.89000	0.903700	+1.539%	684,281	-51.311%
2026-04-23	0.9500	0.9500	0.88000	0.890000	-5.319%	664,593	-50.562%
2026-04-22	0.8900	0.9400	0.87000	0.940000	+8.853%	1,036,221	-53.191%
2026-04-21	0.9000	0.9500	0.81000	0.863550	-7.145%	1,746,185	-49.048%
2026-04-20	0.9300	0.9700	0.88000	0.930000	+2.198%	2,219,271	-52.688%
2026-04-17	0.9000	1.0000	0.90000	0.910000	+10.976%	7,543,373	-51.648%
2026-04-16	0.8800	0.8800	0.82000	0.820000	-4.651%	1,914,419	-46.341%
2026-04-15	0.8800	0.8900	0.80000	0.860000	-28.926%	9,059,653	-48.837%
2026-04-14	1.2200	1.2600	1.18000	1.210000	0.000%	770,592	-63.636%
2026-04-13	1.1400	1.2100	1.12000	1.210000	+5.217%	352,499	-63.636%
2026-04-10	1.2000	1.2000	1.15000	1.150000	-2.542%	244,332	-61.739%
2026-04-09	1.1900	1.2100	1.16000	1.180000	0.000%	189,817	-62.712%
2026-04-08	1.2000	1.2300	1.18000	1.180000	+0.855%	298,531	-62.712%
2026-04-07	1.1900	1.1900	1.15000	1.170000	-3.306%	202,853	-62.393%
2026-04-06	1.2000	1.2300	1.17000	1.210000	+2.542%	299,849	-63.636%
2026-04-02	1.1800	1.2300	1.17000	1.180000	-3.279%	306,296	-62.712%
2026-04-01	1.2300	1.2400	1.20000	1.220000	-0.813%	264,541	-63.934%
2026-03-31	1.1500	1.2500	1.15000	1.230000	+9.821%	475,499	-64.228%
2026-03-30	1.1400	1.1600	1.12000	1.120000	-1.754%	310,061	-60.714%
2026-03-27	1.1100	1.1700	1.11000	1.140000	+3.636%	512,703	-61.404%
2026-03-26	1.1500	1.1600	1.10000	1.100000	-5.172%	319,944	-60.000%
2026-03-25	1.1500	1.1900	1.15000	1.160000	+1.754%	322,795	-62.069%
2026-03-24	1.1300	1.1500	1.09000	1.140000	0.000%	374,747	-61.404%
2026-03-23	1.1600	1.1700	1.12000	1.140000	-0.870%	398,475	-61.404%
2026-03-20	1.2600	1.2600	1.13000	1.150000	-8.000%	690,852	-61.739%
2026-03-19	1.2400	1.2900	1.23000	1.250000	-0.794%	545,591	-64.800%
2026-03-18	1.2800	1.2800	1.22000	1.260000	-3.077%	603,993	-65.079%
2026-03-17	1.2300	1.3100	1.22000	1.300000	+1.563%	910,365	-66.154%
2026-03-16	1.3300	1.3300	1.26000	1.280000	-6.569%	608,184	-65.625%
2026-03-13	1.3800	1.4200	1.33000	1.370000	-6.164%	1,264,194	-67.883%
2026-03-12	1.3700	1.5100	1.36000	1.460000	+8.148%	2,057,730	-69.863%
2026-03-11	1.3500	1.4500	1.34000	1.350000	-0.735%	2,197,181	-67.407%
2026-03-10	1.5900	1.6400	1.35000	1.360000	-8.108%	32,629,091	-67.647%
2026-03-09	1.3900	1.4800	1.37000	1.480000	+7.246%	421,361	-70.270%
2026-03-06	1.3900	1.4200	1.38000	1.380000	-1.075%	365,028	-68.116%
2026-03-05	1.5000	1.5000	1.39000	1.395000	-7.616%	895,200	-68.459%
2026-03-04	1.7100	1.7500	1.51000	1.510000	+2.373%	2,946,216	-70.861%
2026-03-03	1.4700	1.5000	1.42000	1.475000	-3.595%	403,714	-70.169%
2026-03-02	1.5000	1.5400	1.49000	1.530000	+1.661%	293,939	-71.242%
2026-02-27	1.5200	1.5400	1.50000	1.505000	-2.903%	348,536	-70.764%
2026-02-26	1.4600	1.5700	1.46000	1.550000	+5.442%	458,999	-71.613%
2026-02-25	1.4200	1.4900	1.41000	1.470000	+4.255%	72,454	-70.068%
2026-02-24	1.3600	1.4200	1.34000	1.410000	+0.714%	345,800	-68.794%
2026-02-23	1.4000	1.4400	1.38000	1.400000	-1.408%	394,869	-68.571%
2026-02-20	1.4400	1.4800	1.40000	1.420000	-3.401%	184,065	-69.014%
2026-02-19	1.3800	1.4800	1.38000	1.470000	+5.000%	401,214	-70.068%
2026-02-18	1.4000	1.4600	1.37000	1.400000	+0.719%	1,008,996	-68.571%
2026-02-17	1.3500	1.4700	1.33000	1.390000	+4.120%	580,049	-68.345%
2026-02-13	1.2600	1.3700	1.25000	1.335000	+8.537%	412,270	-67.041%
2026-02-12	1.3100	1.3100	1.22000	1.230000	-8.209%	438,148	-64.228%
2026-02-11	1.3400	1.3400	1.27000	1.340000	0.000%	387,533	-67.164%
2026-02-10	1.3600	1.4200	1.33000	1.340000	-6.944%	412,362	-67.164%
2026-02-09	1.4200	1.4600	1.41000	1.440000	0.000%	277,767	-69.444%
2026-02-06	1.3800	1.4700	1.38000	1.440000	+9.924%	567,026	-69.444%
2026-02-05	1.3700	1.3900	1.30000	1.310000	-5.755%	609,240	-66.412%
2026-02-04	1.4500	1.4500	1.34000	1.390000	-4.138%	556,000	-68.345%
2026-02-03	1.4300	1.4900	1.39000	1.450000	-1.361%	327,317	-69.655%
2026-02-02	1.4300	1.5100	1.43000	1.470000	+1.226%	463,756	-70.068%
2026-01-30	1.4900	1.5000	1.41000	1.452200	-4.461%	570,430	-69.701%
2026-01-29	1.6200	1.6200	1.50000	1.520000	-8.434%	1,090,280	-71.053%
2026-01-28	1.7300	1.7400	1.65500	1.660000	-6.742%	731,353	-73.494%
2026-01-27	1.7300	1.8000	1.73000	1.780000	+1.714%	484,745	-75.281%
2026-01-26	1.7600	1.8100	1.74000	1.750000	-4.891%	761,222	-74.857%
2026-01-23	1.8800	1.8800	1.81500	1.840000	-1.604%	619,792	-76.087%
2026-01-22	1.9000	2.0300	1.86000	1.870000	0.000%	1,179,264	-76.471%
2026-01-21	2.0000	2.0200	1.86000	1.870000	-6.965%	1,316,522	-76.471%
2026-01-20	1.9500	2.0500	1.95000	2.010000	-2.899%	932,730	-78.109%
2026-01-16	2.1200	2.2300	2.07000	2.070000	-5.046%	1,047,639	-78.744%
2026-01-15	2.3000	2.3300	2.16000	2.180000	-4.803%	941,312	-79.817%
2026-01-14	2.3500	2.3600	2.27000	2.290000	-4.384%	662,392	-80.786%
2026-01-13	2.4600	2.4600	2.32000	2.395000	-5.709%	1,141,017	-81.628%
2026-01-12	2.4200	2.5800	2.42000	2.540000	+7.173%	1,432,615	-82.677%
2026-01-09	2.3500	2.3900	2.24000	2.370000	+0.851%	1,368,441	-81.435%
2026-01-08	2.4100	2.4800	2.33000	2.350000	-1.674%	1,461,608	-81.277%
2026-01-07	2.6200	2.6200	2.39000	2.390000	-7.011%	1,328,289	-81.590%
2026-01-06	2.7800	2.7900	2.48000	2.570200	-5.853%	1,755,440	-82.881%
2026-01-05	2.5500	2.8700	2.49000	2.730000	+11.885%	2,730,695	-83.883%
2026-01-02	2.3800	2.6900	2.31000	2.440000	+1.879%	1,669,623	-81.967%
2025-12-31	2.2700	2.4100	2.24000	2.395000	+5.740%	1,151,639	-81.628%
2025-12-30	2.3900	2.3900	2.23000	2.265000	-8.669%	2,261,057	-80.574%
2025-12-29	2.3900	2.5200	2.27000	2.480000	+1.848%	2,349,795	-82.258%
2025-12-26	2.6100	2.6700	2.34000	2.435000	-5.620%	3,218,707	-81.930%
2025-12-24	2.6300	2.6800	2.50000	2.580000	-6.182%	2,646,342	-82.946%
2025-12-23	2.8100	2.8800	2.73000	2.750000	-5.822%	2,464,142	-84.000%
2025-12-22	2.9800	3.1700	2.79000	2.920000	-3.630%	5,089,340	-84.932%
2025-12-19	2.7700	3.1200	2.72000	3.030000	+12.222%	10,333,039	-85.479%
2025-12-18	2.9400	3.1900	2.54000	2.700000	-12.052%	10,146,046	-83.704%
2025-12-17	3.9500	3.9600	2.90000	3.070000	-10.496%	35,864,368	-85.668%
2025-12-16	2.6400	3.8100	2.64000	3.430000	+30.418%	42,209,393	-87.172%
2025-12-15	2.1100	2.9200	2.05000	2.630000	+14.847%	28,708,839	-83.270%
2025-12-12	2.5200	2.7600	2.03000	2.290000	+8.019%	63,967,174	-80.786%
2025-12-11	1.4700	2.7900	1.47000	2.120000	+35.463%	157,737,042	-79.245%
2025-12-10	1.4900	1.7800	1.20000	1.565000	+95.968%	268,021,586	-71.885%
2025-12-09	0.7600	0.8000	0.76000	0.798600	+1.012%	1,198,755	-44.904%
2025-12-08	0.7300	0.8000	0.73000	0.790600	+8.584%	2,516,129	-44.346%
2025-12-05	0.6900	0.7300	0.69000	0.728100	+2.549%	1,341,916	-39.569%
2025-12-04	0.6900	0.7200	0.69000	0.710000	+1.429%	851,306	-38.028%
2025-12-03	0.6800	0.7400	0.68000	0.700000	0.000%	1,621,538	-37.143%
2025-12-02	0.7200	0.7200	0.68000	0.700000	-1.768%	1,798,729	-37.143%
2025-12-01	0.6700	0.7400	0.65000	0.712600	-3.494%	6,469,329	-38.254%
2025-11-28	0.8500	0.9300	0.72000	0.738400	+22.312%	99,990,653	-40.412%
2025-11-26	0.5700	0.6300	0.57000	0.603700	+3.622%	1,927,522	-27.116%
2025-11-25	0.6000	0.6000	0.58000	0.582600	-11.727%	688,507	-24.476%
2025-11-24	0.6900	0.7200	0.65000	0.660000	-15.385%	2,587,500	-33.333%
2025-11-21	1.6000	1.6000	0.57000	0.780000	-54.118%	9,719,011	-43.590%
2025-11-20	1.6100	1.7000	1.61000	1.700000	+1.190%	86,634	-74.118%
2025-11-19	1.6800	1.6800	1.62000	1.680000	-0.592%	112,206	-73.810%
2025-11-18	1.5500	1.6900	1.55000	1.690000	+9.032%	90,285	-73.964%
2025-11-17	1.5700	1.5700	1.55000	1.550000	-2.516%	51,603	-71.613%
2025-11-14	1.6000	1.6000	1.56700	1.590000	-0.625%	91,374	-72.327%
2025-11-13	1.6400	1.6400	1.57000	1.600000	-5.882%	95,299	-72.500%
2025-11-12	1.6900	1.7000	1.67000	1.700000	-0.875%	75,659	-74.118%
2025-11-11	1.6500	1.7153	1.65000	1.715000	+2.083%	33,937	-74.344%
2025-11-10	1.6700	1.7300	1.67000	1.680000	+0.599%	73,918	-73.810%
2025-11-07	1.6200	1.6700	1.62000	1.670000	+1.212%	53,011	-73.653%
2025-11-06	1.6200	1.6500	1.60000	1.650000	0.000%	41,047	-73.333%
2025-11-05	1.6200	1.6500	1.62000	1.650000	0.000%	35,101	-73.333%
2025-11-04	1.6600	1.6700	1.59000	1.650000	-5.172%	90,118	-73.333%
2025-11-03	1.8300	1.8300	1.73000	1.740000	-5.435%	144,382	-74.713%
2025-10-31	1.7500	1.8500	1.75000	1.840000	+15.000%	390,170	-76.087%
2025-10-30	1.5700	1.6000	1.57000	1.600000	-0.929%	33,063	-72.500%
2025-10-29	1.6000	1.6300	1.60000	1.615000	+1.572%	98,215	-72.755%
2025-10-28	1.6000	1.6100	1.56000	1.590000	-1.852%	129,115	-72.327%
2025-10-27	1.6200	1.6200	1.62000	1.620000	-0.613%	31,517	-72.840%
2025-10-24	1.6400	1.6400	1.63000	1.630000	+0.617%	16,244	-73.006%
2025-10-23	1.5800	1.6450	1.58000	1.620000	+3.185%	96,850	-72.840%
2025-10-22	1.5700	1.5700	1.57000	1.570000	-5.988%	68,968	-71.975%
2025-10-21	1.7100	1.7100	1.67000	1.670000	0.000%	31,509	-73.653%
2025-10-20	1.7100	1.7300	1.67000	1.670000	-2.339%	65,399	-73.653%
2025-10-16	1.7100	1.7100	1.71000	1.710000	-2.841%	51,754	-74.269%
2025-10-15	1.7600	1.7600	1.76000	1.760000	-0.565%	54,644	-75.000%
2025-10-14	1.7700	1.7700	1.77000	1.770000	+1.777%	70,295	-75.141%
2025-10-13	1.7400	1.7400	1.73910	1.739100	+4.138%	69,754	-74.700%
2025-10-10	1.7900	1.7900	1.67000	1.670000	-4.571%	77,634	-73.653%
2025-10-09	1.7600	1.7800	1.75000	1.750000	-3.315%	56,938	-74.857%
2025-10-08	1.8000	1.8500	1.80000	1.810000	+2.260%	72,825	-75.691%
2025-10-07	1.8700	1.8700	1.75000	1.770000	-4.324%	122,189	-75.141%
2025-10-06	2.0200	2.0200	1.85000	1.850000	-6.091%	160,177	-76.216%
2025-10-03	1.7800	1.9700	1.78000	1.970000	+13.873%	215,153	-77.665%
2025-10-02	1.6500	1.7300	1.65000	1.730000	+4.217%	48,070	-74.566%
2025-10-01	1.6800	1.6800	1.62000	1.660000	+0.606%	70,179	-73.494%
2025-09-30	1.6500	1.6600	1.62000	1.650000	-1.669%	64,390	-73.333%
2025-09-29	1.6600	1.6780	1.63000	1.678000	+1.697%	46,500	-73.778%
2025-09-26	1.7300	1.7300	1.63000	1.650000	-0.602%	98,931	-73.333%
2025-09-25	1.6700	1.6700	1.64000	1.660000	+1.716%	72,951	-73.494%
2025-09-24	1.6200	1.6400	1.62000	1.632000	+1.366%	54,410	-73.039%
2025-09-23	1.6500	1.7100	1.61000	1.610000	-2.719%	90,718	-72.671%
2025-09-22	1.6400	1.6550	1.64000	1.655000	-0.898%	92,439	-73.414%
2025-09-19	1.7400	1.7600	1.60000	1.670000	+5.031%	298,253	-73.653%
2025-09-18	1.4900	1.6172	1.49000	1.590000	+11.972%	190,362	-72.327%
2025-09-17	1.4100	1.4250	1.40000	1.420000	+0.709%	54,905	-69.014%
2025-09-16	1.4700	1.4700	1.41000	1.410000	-4.407%	39,608	-68.794%
2025-09-15	1.4400	1.4750	1.44000	1.475000	+3.873%	62,786	-70.169%
2025-09-12	1.4500	1.4500	1.41000	1.420000	-0.211%	68,027	-69.014%
2025-09-11	1.4400	1.4600	1.42000	1.423000	+3.869%	82,659	-69.079%
2025-09-10	1.3600	1.3800	1.36000	1.370000	+3.008%	62,650	-67.883%
2025-09-09	1.3500	1.3800	1.33000	1.330000	-2.920%	90,553	-66.917%
2025-09-08	1.3200	1.3700	1.30000	1.370000	+2.239%	93,726	-67.883%
2025-09-05	1.3800	1.3800	1.33000	1.340000	-4.965%	43,567	-67.164%
2025-09-04	1.4600	1.5100	1.38000	1.410000	+0.714%	117,401	-68.794%
2025-09-03	1.4700	1.4700	1.36000	1.400000	-6.040%	103,449	-68.571%
2025-09-02	1.4400	1.4950	1.44000	1.490000	+9.559%	244,619	-70.470%
2025-08-29	1.3600	1.4000	1.29000	1.360000	+6.250%	175,873	-67.647%
2025-08-28	1.2100	1.2900	1.20000	1.280000	+8.475%	79,587	-65.625%
2025-08-27	1.2000	1.2000	1.18000	1.180000	+2.609%	54,993	-62.712%
2025-08-26	1.1400	1.1600	1.14000	1.150000	+3.139%	36,829	-61.739%
2025-08-25	1.1000	1.1150	1.10000	1.115000	+0.450%	36,132	-60.538%
2025-08-22	1.1000	1.1200	1.10000	1.110000	+1.835%	28,296	-60.360%
2025-08-21	1.1100	1.1100	1.09000	1.090000	-2.679%	61,207	-59.633%
2025-08-20	1.1100	1.1200	1.11000	1.120000	-0.621%	32,544	-60.714%
2025-08-19	1.1500	1.1900	1.11000	1.127000	-6.083%	93,472	-60.958%
2025-08-18	1.1800	1.2200	1.18000	1.200000	+15.942%	195,975	-63.333%
2025-08-15	1.0300	1.0400	1.03000	1.035000	-6.757%	79,287	-57.488%
2025-08-14	1.1300	1.1600	1.09000	1.110000	-7.500%	148,758	-60.360%
2025-08-13	1.2000	1.3000	1.20000	1.200000	0.000%	300,678	-63.333%
2025-08-12	0.9800	1.2300	0.98000	1.200000	+27.375%	389,383	-63.333%
2025-08-11	1.0100	1.0100	0.94210	0.942100	-0.832%	90,446	-53.296%
2025-08-08	0.9500	0.9589	0.95000	0.950000	+1.986%	90,674	-53.684%
2025-08-07	0.9362	0.9362	0.93150	0.931500	-1.678%	135,939	-52.764%
2025-08-06	0.9700	0.9700	0.94740	0.947400	-4.303%	98,979	-53.557%
2025-08-05	0.9900	0.9900	0.99000	0.990000	-1.000%	118,787	-55.556%
2025-08-04	1.0400	1.0400	0.99390	1.000000	-1.961%	171,400	-56.000%
2025-08-01	1.0700	1.0900	1.02000	1.020000	-8.929%	151,419	-56.863%
2025-07-31	1.1600	1.1600	1.12000	1.120000	-2.778%	55,002	-60.714%
2025-07-30	1.2300	1.2300	1.15200	1.152000	-4.160%	56,523	-61.806%
2025-07-29	1.2300	1.2300	1.20200	1.202000	-6.094%	42,419	-63.394%
2025-07-28	1.2800	1.2800	1.28000	1.280000	+0.787%	111,104	-65.625%
2025-07-25	1.2600	1.2700	1.26000	1.270000	-0.781%	41,606	-65.354%
2025-07-24	1.2900	1.3000	1.28000	1.280000	+0.787%	48,880	-65.625%
2025-07-23	1.2900	1.2900	1.24000	1.270000	-0.781%	2,031	-65.354%
2025-07-22	1.3200	1.3200	1.27000	1.280000	+0.156%	118,051	-65.625%
2025-07-21	1.3000	1.3000	1.27000	1.278000	+0.630%	21,943	-65.571%
2025-07-18	1.3000	1.3000	1.24000	1.270000	-2.308%	52,698	-65.354%
2025-07-17	1.3000	1.3000	1.29000	1.300000	+0.775%	66,982	-66.154%
2025-07-16	1.2400	1.3200	1.24000	1.290000	+4.453%	61,395	-65.891%
2025-07-15	1.2500	1.2500	1.22000	1.235000	-0.403%	42,307	-64.372%
2025-07-14	1.2600	1.2600	1.23000	1.240000	0.000%	40,976	-64.516%
2025-07-11	1.2500	1.2500	1.23000	1.240000	-1.587%	61,000	-64.516%
2025-07-10	1.3000	1.3000	1.25000	1.260000	-1.563%	31,903	-65.079%
2025-07-09	1.2900	1.3400	1.27000	1.280000	-5.185%	41,052	-65.625%
2025-07-08	1.2900	1.3700	1.29000	1.350000	+3.846%	50,441	-67.407%
2025-07-07	1.2900	1.3000	1.29000	1.300000	0.000%	47,897	-66.154%
2025-07-03	1.3000	1.3000	1.28000	1.300000	+5.691%	67,172	-66.154%
2025-07-02	1.2100	1.2700	1.20000	1.230000	+0.820%	105,084	-64.228%
2025-07-01	1.2500	1.2500	1.22000	1.220000	-1.613%	58,575	-63.934%
2025-06-30	1.3600	1.3600	1.23000	1.240000	-8.148%	142,295	-64.516%
2025-06-27	1.3700	1.3700	1.30000	1.350000	-3.571%	233,921	-67.407%
2025-06-26	1.4100	1.4200	1.38000	1.400000	-0.709%	90,503	-68.571%
2025-06-25	1.4100	1.4200	1.41000	1.410000	-4.730%	108,543	-68.794%
2025-06-24	1.5100	1.5100	1.47000	1.480000	0.000%	205,955	-70.270%
2025-06-23	1.5200	1.5300	1.47000	1.480000	-1.987%	149,357	-70.270%
2025-06-20	1.5600	1.6200	1.47000	1.510000	-3.822%	421,391	-70.861%
2025-06-18	1.5100	1.5800	1.51000	1.570000	+1.948%	110,240	-71.975%
2025-06-17	1.6800	1.6800	1.52000	1.540000	-9.412%	154,752	-71.429%
2025-06-16	1.6800	1.7200	1.58000	1.700000	+14.094%	662,517	-74.118%
2025-06-13	1.5300	1.5700	1.49000	1.490000	-1.325%	102,036	-70.470%
2025-06-12	1.5800	1.6000	1.51000	1.510000	-3.822%	60,033	-70.861%
2025-06-11	1.5200	1.6100	1.52000	1.570000	-0.633%	244,979	-71.975%
2025-06-10	1.5800	1.6200	1.58000	1.580000	-0.315%	49,437	-72.152%
2025-06-09	1.6300	1.6500	1.58000	1.585000	-2.160%	102,261	-72.240%
2025-06-06	1.6100	1.6900	1.60000	1.620000	-1.818%	119,833	-72.840%
2025-06-05	1.6500	1.7400	1.63000	1.650000	-2.367%	191,644	-73.333%
2025-06-04	1.7100	1.7500	1.68000	1.690000	-6.111%	87,299	-73.964%
2025-06-03	1.7600	1.8200	1.75000	1.800000	-1.099%	82,476	-75.556%
2025-06-02	1.7000	1.9000	1.68000	1.820000	+8.333%	221,743	-75.824%
2025-05-30	1.6000	1.6900	1.60000	1.680000	+8.039%	214,152	-73.810%
2025-05-29	1.5100	1.5700	1.51000	1.555000	-3.416%	107,810	-71.704%
2025-05-27	1.6300	1.6400	1.60000	1.610000	-2.778%	81,130	-72.671%
2025-05-23	1.6000	1.6600	1.59480	1.656000	+4.810%	74,569	-73.430%
2025-05-22	1.5800	1.5800	1.58000	1.580000	0.000%	43,861	-72.152%
2025-05-21	1.5800	1.5800	1.58000	1.580000	-3.067%	65,031	-72.152%
2025-05-20	1.6400	1.6400	1.61000	1.630000	-0.610%	39,267	-73.006%
2025-05-19	1.5500	1.6500	1.53000	1.640000	+5.128%	39,781	-73.171%
2025-05-16	1.5900	1.6000	1.55000	1.560000	-0.889%	95,171	-71.795%
2025-05-15	1.5700	1.6100	1.52000	1.574000	-2.840%	63,063	-72.046%
2025-05-14	1.6000	1.6200	1.60000	1.620000	-5.263%	86,091	-72.840%
2025-05-13	1.7099	1.7100	1.70990	1.710000	-0.581%	81,659	-74.269%
2025-05-12	1.8000	1.8000	1.72000	1.720000	-2.825%	52,531	-74.419%
2025-05-09	1.7800	1.8100	1.76000	1.770000	-2.210%	32,725	-75.141%
2025-05-08	1.8300	1.8300	1.81000	1.810000	-3.652%	11,001	-75.691%
2025-05-07	1.8786	1.8786	1.87860	1.878600	+2.098%	30,171	-76.578%
2025-05-06	1.8600	1.8600	1.79000	1.840000	0.000%	40,656	-76.087%
2025-05-05	1.8300	1.8400	1.83000	1.840000	+2.793%	27,903	-76.087%
2025-05-02	1.7700	1.8200	1.77000	1.790000	+2.286%	32,399	-75.419%
2025-05-01	1.7300	1.7700	1.73000	1.750000	0.000%	48,321	-74.857%
2025-04-30	1.7900	1.8300	1.75000	1.750000	-5.405%	46,235	-74.857%
2025-04-29	1.8900	1.8900	1.76000	1.850000	-5.128%	227,687	-76.216%
2025-04-28	2.0000	2.0000	1.90000	1.950000	-1.015%	28,864	-77.436%
2025-04-25	2.0700	2.0800	1.94000	1.970000	+2.604%	135,058	-77.665%
2025-04-24	1.6500	1.9286	1.65000	1.920000	+21.519%	128,378	-77.083%
2025-04-23	1.5600	1.5900	1.56000	1.580000	+1.935%	20,409	-72.152%
2025-04-22	1.5400	1.5500	1.53000	1.550000	+0.977%	14,257	-71.613%
2025-04-21	1.5700	1.6100	1.50000	1.535000	-6.402%	47,191	-71.336%
2025-04-17	1.7000	1.7000	1.55000	1.640000	-1.796%	50,461	-73.171%
2025-04-16	1.6500	1.6900	1.63000	1.670000	-1.183%	63,350	-73.653%
2025-04-15	1.6700	1.6900	1.67000	1.690000	+1.198%	35,414	-73.964%
2025-04-14	1.6500	1.6800	1.65000	1.670000	-0.595%	26,220	-73.653%
2025-04-11	1.5800	1.6800	1.58000	1.680000	+2.439%	41,197	-73.810%
2025-04-10	1.6500	1.7000	1.62000	1.640000	-0.786%	56,331	-73.171%