Dark

BEAT
Heartbeam, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:25:25 PM EDT

0.5000USD-3.077%(-0.0200)361,346

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 9:18:30 AM EDT

0.5171USD-0.558%(-0.0029)3,654

After-hours

Jul 31, 2026 4:35:30 PM EDT

0.5024USD-0.317%(-0.0016)12,166

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.5100	0.5100	0.49000	0.500000	-3.846%	361,346	0.000%
2026-07-30	0.5100	0.5200	0.51000	0.520000	+2.308%	159,759	-3.846%
2026-07-29	0.5100	0.5200	0.50000	0.508270	-3.536%	248,644	-1.627%
2026-07-28	0.5000	0.5300	0.50000	0.526900	+1.327%	371,418	-5.105%
2026-07-27	0.5300	0.5300	0.52000	0.520000	+1.961%	157,996	-3.846%
2026-07-24	0.5200	0.5200	0.50000	0.510000	-5.556%	420,248	-1.961%
2026-07-23	0.5400	0.5500	0.52000	0.540000	-1.818%	474,638	-7.407%
2026-07-22	0.6000	0.6000	0.54000	0.550000	-7.594%	391,870	-9.091%
2026-07-21	0.5700	0.6200	0.57000	0.595200	+5.832%	364,394	-15.995%
2026-07-20	0.5600	0.5700	0.55000	0.562400	+0.997%	297,595	-11.095%
2026-07-17	0.5500	0.5600	0.54000	0.556850	-3.991%	419,062	-10.209%
2026-07-16	0.6300	0.6400	0.57000	0.580000	-10.769%	1,092,617	-13.793%
2026-07-15	0.6100	0.7000	0.59000	0.650000	+16.071%	2,303,764	-23.077%
2026-07-14	0.5700	0.5700	0.51000	0.560000	0.000%	11,544,854	-10.714%
2026-07-13	0.6000	0.6000	0.56000	0.560000	-6.667%	450,479	-10.714%
2026-07-10	0.6300	0.6300	0.59000	0.600000	-6.250%	569,068	-16.667%
2026-07-09	0.6300	0.6400	0.62000	0.640000	+3.226%	278,537	-21.875%
2026-07-08	0.6600	0.6600	0.60000	0.620000	-3.125%	433,421	-19.355%
2026-07-07	0.6800	0.6900	0.64000	0.640000	-8.571%	431,789	-21.875%
2026-07-06	0.6800	0.7000	0.68000	0.700000	-2.771%	472,106	-28.571%
2026-07-02	0.7400	0.7400	0.70000	0.719950	-1.377%	267,002	-30.551%
2026-07-01	0.7400	0.7700	0.73000	0.730000	-2.341%	357,063	-31.507%
2026-06-30	0.7500	0.7600	0.73000	0.747500	+14.087%	867,348	-33.110%
2026-06-29	0.6700	0.6700	0.64000	0.655200	-3.027%	332,641	-23.687%
2026-06-26	0.6600	0.6800	0.64000	0.675650	+6.255%	681,083	-25.997%
2026-06-25	0.7100	0.7300	0.62000	0.635875	-7.858%	908,676	-21.368%
2026-06-24	0.6900	0.7100	0.68000	0.690100	+0.065%	441,872	-27.547%
2026-06-23	0.7200	0.7200	0.68965	0.689650	-2.880%	392,916	-27.499%
2026-06-22	0.7400	0.7500	0.71000	0.710100	-5.320%	461,737	-29.587%
2026-06-18	0.7200	0.8000	0.72000	0.750000	+4.998%	915,747	-33.333%
2026-06-17	0.7300	0.7400	0.71000	0.714300	-3.264%	615,109	-30.001%
2026-06-16	0.7800	0.7800	0.73840	0.738400	-5.333%	629,676	-32.286%
2026-06-15	0.7800	0.8000	0.77000	0.780000	+4.000%	553,075	-35.897%
2026-06-12	0.7700	0.7800	0.74000	0.750000	-1.316%	470,589	-33.333%
2026-06-11	0.7500	0.7600	0.74000	0.760000	0.000%	525,254	-34.211%
2026-06-10	0.8000	0.8000	0.76000	0.760000	-5.000%	589,792	-34.211%
2026-06-09	0.8100	0.8100	0.75000	0.800000	-1.235%	1,133,562	-37.500%
2026-06-08	0.8400	0.8500	0.81000	0.810000	-3.571%	571,506	-38.272%
2026-06-05	0.8800	0.8900	0.82000	0.840000	-7.692%	684,549	-40.476%
2026-06-04	0.8900	0.9400	0.89000	0.910000	+1.483%	606,845	-45.055%
2026-06-03	0.8900	0.9200	0.87000	0.896700	+1.851%	1,652,703	-44.240%
2026-06-02	0.8800	0.8804	0.86000	0.880400	-0.722%	502,143	-43.208%
2026-06-01	0.8900	0.8900	0.87000	0.886800	+0.773%	369,890	-43.618%
2026-05-29	0.9100	0.9100	0.88000	0.880000	-2.222%	437,820	-43.182%
2026-05-28	0.8800	0.9100	0.88000	0.900000	+2.273%	551,363	-44.444%
2026-05-27	0.8800	0.8900	0.86000	0.880000	-1.135%	495,397	-43.182%
2026-05-26	0.8800	0.9100	0.88000	0.890100	+0.011%	395,753	-43.827%
2026-05-22	0.9300	0.9300	0.89000	0.890000	-3.261%	591,844	-43.820%
2026-05-21	0.9200	0.9300	0.92000	0.920000	0.000%	283,754	-45.652%
2026-05-20	0.9000	0.9500	0.89000	0.920000	-0.320%	428,782	-45.652%
2026-05-19	0.9400	0.9500	0.91635	0.922950	-3.859%	440,049	-45.826%
2026-05-18	0.9600	0.9900	0.95000	0.960000	0.000%	648,079	-47.917%
2026-05-15	1.0100	1.0100	0.96000	0.960000	-6.796%	662,973	-47.917%
2026-05-14	1.0400	1.0500	0.96000	1.030000	-1.905%	1,467,382	-51.456%
2026-05-13	0.9300	1.0500	0.92000	1.050000	+15.385%	1,515,106	-52.381%
2026-05-12	0.9200	0.9600	0.90000	0.910000	+2.247%	855,093	-45.055%
2026-05-11	0.8900	0.9700	0.89000	0.890000	0.000%	1,255,308	-43.820%
2026-05-08	0.9000	0.9200	0.88000	0.890000	+1.136%	364,949	-43.820%
2026-05-07	0.8900	0.9200	0.88000	0.880000	+1.149%	944,335	-43.182%
2026-05-06	0.8300	0.8700	0.83000	0.870000	+4.819%	481,433	-42.529%
2026-05-05	0.8500	0.8500	0.83000	0.830000	-2.353%	402,375	-39.759%
2026-05-04	0.8900	0.9200	0.84000	0.850000	-3.606%	850,023	-41.176%
2026-05-01	0.8700	0.9100	0.86000	0.881800	+2.774%	655,570	-43.298%
2026-04-30	0.8700	0.8800	0.85000	0.858000	-0.429%	437,890	-41.725%
2026-04-29	0.8800	0.8800	0.85000	0.861700	-1.193%	517,956	-41.975%
2026-04-28	0.9000	0.9000	0.86000	0.872100	-2.011%	712,142	-42.667%
2026-04-27	0.9300	0.9500	0.88950	0.890000	-1.516%	726,163	-43.820%
2026-04-24	0.9000	0.9300	0.89000	0.903700	+1.539%	684,281	-44.672%
2026-04-23	0.9500	0.9500	0.88000	0.890000	-5.319%	664,593	-43.820%
2026-04-22	0.8900	0.9400	0.87000	0.940000	+8.853%	1,036,221	-46.809%
2026-04-21	0.9000	0.9500	0.81000	0.863550	-7.145%	1,746,185	-42.099%
2026-04-20	0.9300	0.9700	0.88000	0.930000	+2.198%	2,219,271	-46.237%
2026-04-17	0.9000	1.0000	0.90000	0.910000	+10.976%	7,543,373	-45.055%
2026-04-16	0.8800	0.8800	0.82000	0.820000	-4.651%	1,914,419	-39.024%
2026-04-15	0.8800	0.8900	0.80000	0.860000	-28.926%	9,059,653	-41.860%
2026-04-14	1.2200	1.2600	1.18000	1.210000	0.000%	770,592	-58.678%
2026-04-13	1.1400	1.2100	1.12000	1.210000	+5.217%	352,499	-58.678%
2026-04-10	1.2000	1.2000	1.15000	1.150000	-2.542%	244,332	-56.522%
2026-04-09	1.1900	1.2100	1.16000	1.180000	0.000%	189,817	-57.627%
2026-04-08	1.2000	1.2300	1.18000	1.180000	+0.855%	298,531	-57.627%
2026-04-07	1.1900	1.1900	1.15000	1.170000	-3.306%	202,853	-57.265%
2026-04-06	1.2000	1.2300	1.17000	1.210000	+2.542%	299,849	-58.678%
2026-04-02	1.1800	1.2300	1.17000	1.180000	-3.279%	306,296	-57.627%
2026-04-01	1.2300	1.2400	1.20000	1.220000	-0.813%	264,541	-59.016%
2026-03-31	1.1500	1.2500	1.15000	1.230000	+9.821%	475,499	-59.350%
2026-03-30	1.1400	1.1600	1.12000	1.120000	-1.754%	310,061	-55.357%
2026-03-27	1.1100	1.1700	1.11000	1.140000	+3.636%	512,703	-56.140%
2026-03-26	1.1500	1.1600	1.10000	1.100000	-5.172%	319,944	-54.545%
2026-03-25	1.1500	1.1900	1.15000	1.160000	+1.754%	322,795	-56.897%
2026-03-24	1.1300	1.1500	1.09000	1.140000	0.000%	374,747	-56.140%
2026-03-23	1.1600	1.1700	1.12000	1.140000	-0.870%	398,475	-56.140%
2026-03-20	1.2600	1.2600	1.13000	1.150000	-8.000%	690,852	-56.522%
2026-03-19	1.2400	1.2900	1.23000	1.250000	-0.794%	545,591	-60.000%
2026-03-18	1.2800	1.2800	1.22000	1.260000	-3.077%	603,993	-60.317%
2026-03-17	1.2300	1.3100	1.22000	1.300000	+1.563%	910,365	-61.538%
2026-03-16	1.3300	1.3300	1.26000	1.280000	-6.569%	608,184	-60.938%
2026-03-13	1.3800	1.4200	1.33000	1.370000	-6.164%	1,264,194	-63.504%
2026-03-12	1.3700	1.5100	1.36000	1.460000	+8.148%	2,057,730	-65.753%
2026-03-11	1.3500	1.4500	1.34000	1.350000	-0.735%	2,197,181	-62.963%
2026-03-10	1.5900	1.6400	1.35000	1.360000	-8.108%	32,629,091	-63.235%
2026-03-09	1.3900	1.4800	1.37000	1.480000	+7.246%	421,361	-66.216%
2026-03-06	1.3900	1.4200	1.38000	1.380000	-1.075%	365,028	-63.768%
2026-03-05	1.5000	1.5000	1.39000	1.395000	-7.616%	895,200	-64.158%
2026-03-04	1.7100	1.7500	1.51000	1.510000	+2.373%	2,946,216	-66.887%
2026-03-03	1.4700	1.5000	1.42000	1.475000	-3.595%	403,714	-66.102%
2026-03-02	1.5000	1.5400	1.49000	1.530000	+1.661%	293,939	-67.320%
2026-02-27	1.5200	1.5400	1.50000	1.505000	-2.903%	348,536	-66.777%
2026-02-26	1.4600	1.5700	1.46000	1.550000	+5.442%	458,999	-67.742%
2026-02-25	1.4200	1.4900	1.41000	1.470000	+4.255%	72,454	-65.986%
2026-02-24	1.3600	1.4200	1.34000	1.410000	+0.714%	345,800	-64.539%
2026-02-23	1.4000	1.4400	1.38000	1.400000	-1.408%	394,869	-64.286%
2026-02-20	1.4400	1.4800	1.40000	1.420000	-3.401%	184,065	-64.789%
2026-02-19	1.3800	1.4800	1.38000	1.470000	+5.000%	401,214	-65.986%
2026-02-18	1.4000	1.4600	1.37000	1.400000	+0.719%	1,008,996	-64.286%
2026-02-17	1.3500	1.4700	1.33000	1.390000	+4.120%	580,049	-64.029%
2026-02-13	1.2600	1.3700	1.25000	1.335000	+8.537%	412,270	-62.547%
2026-02-12	1.3100	1.3100	1.22000	1.230000	-8.209%	438,148	-59.350%
2026-02-11	1.3400	1.3400	1.27000	1.340000	0.000%	387,533	-62.687%
2026-02-10	1.3600	1.4200	1.33000	1.340000	-6.944%	412,362	-62.687%
2026-02-09	1.4200	1.4600	1.41000	1.440000	0.000%	277,767	-65.278%
2026-02-06	1.3800	1.4700	1.38000	1.440000	+9.924%	567,026	-65.278%
2026-02-05	1.3700	1.3900	1.30000	1.310000	-5.755%	609,240	-61.832%
2026-02-04	1.4500	1.4500	1.34000	1.390000	-4.138%	556,000	-64.029%
2026-02-03	1.4300	1.4900	1.39000	1.450000	-1.361%	327,317	-65.517%
2026-02-02	1.4300	1.5100	1.43000	1.470000	+1.226%	463,756	-65.986%
2026-01-30	1.4900	1.5000	1.41000	1.452200	-4.461%	570,430	-65.569%
2026-01-29	1.6200	1.6200	1.50000	1.520000	-8.434%	1,090,280	-67.105%
2026-01-28	1.7300	1.7400	1.65500	1.660000	-6.742%	731,353	-69.880%
2026-01-27	1.7300	1.8000	1.73000	1.780000	+1.714%	484,745	-71.910%
2026-01-26	1.7600	1.8100	1.74000	1.750000	-4.891%	761,222	-71.429%
2026-01-23	1.8800	1.8800	1.81500	1.840000	-1.604%	619,792	-72.826%
2026-01-22	1.9000	2.0300	1.86000	1.870000	0.000%	1,179,264	-73.262%
2026-01-21	2.0000	2.0200	1.86000	1.870000	-6.965%	1,316,522	-73.262%
2026-01-20	1.9500	2.0500	1.95000	2.010000	-2.899%	932,730	-75.124%
2026-01-16	2.1200	2.2300	2.07000	2.070000	-5.046%	1,047,639	-75.845%
2026-01-15	2.3000	2.3300	2.16000	2.180000	-4.803%	941,312	-77.064%
2026-01-14	2.3500	2.3600	2.27000	2.290000	-4.384%	662,392	-78.166%
2026-01-13	2.4600	2.4600	2.32000	2.395000	-5.709%	1,141,017	-79.123%
2026-01-12	2.4200	2.5800	2.42000	2.540000	+7.173%	1,432,615	-80.315%
2026-01-09	2.3500	2.3900	2.24000	2.370000	+0.851%	1,368,441	-78.903%
2026-01-08	2.4100	2.4800	2.33000	2.350000	-1.674%	1,461,608	-78.723%
2026-01-07	2.6200	2.6200	2.39000	2.390000	-7.011%	1,328,289	-79.079%
2026-01-06	2.7800	2.7900	2.48000	2.570200	-5.853%	1,755,440	-80.546%
2026-01-05	2.5500	2.8700	2.49000	2.730000	+11.885%	2,730,695	-81.685%
2026-01-02	2.3800	2.6900	2.31000	2.440000	+1.879%	1,669,623	-79.508%
2025-12-31	2.2700	2.4100	2.24000	2.395000	+5.740%	1,151,639	-79.123%
2025-12-30	2.3900	2.3900	2.23000	2.265000	-8.669%	2,261,057	-77.925%
2025-12-29	2.3900	2.5200	2.27000	2.480000	+1.848%	2,349,795	-79.839%
2025-12-26	2.6100	2.6700	2.34000	2.435000	-5.620%	3,218,707	-79.466%
2025-12-24	2.6300	2.6800	2.50000	2.580000	-6.182%	2,646,342	-80.620%
2025-12-23	2.8100	2.8800	2.73000	2.750000	-5.822%	2,464,142	-81.818%
2025-12-22	2.9800	3.1700	2.79000	2.920000	-3.630%	5,089,340	-82.877%
2025-12-19	2.7700	3.1200	2.72000	3.030000	+12.222%	10,333,039	-83.498%
2025-12-18	2.9400	3.1900	2.54000	2.700000	-12.052%	10,146,046	-81.481%
2025-12-17	3.9500	3.9600	2.90000	3.070000	-10.496%	35,864,368	-83.713%
2025-12-16	2.6400	3.8100	2.64000	3.430000	+30.418%	42,209,393	-85.423%
2025-12-15	2.1100	2.9200	2.05000	2.630000	+14.847%	28,708,839	-80.989%
2025-12-12	2.5200	2.7600	2.03000	2.290000	+8.019%	63,967,174	-78.166%
2025-12-11	1.4700	2.7900	1.47000	2.120000	+35.463%	157,737,042	-76.415%
2025-12-10	1.4900	1.7800	1.20000	1.565000	+95.968%	268,021,586	-68.051%
2025-12-09	0.7600	0.8000	0.76000	0.798600	+1.012%	1,198,755	-37.390%
2025-12-08	0.7300	0.8000	0.73000	0.790600	+8.584%	2,516,129	-36.757%
2025-12-05	0.6900	0.7300	0.69000	0.728100	+2.549%	1,341,916	-31.328%
2025-12-04	0.6900	0.7200	0.69000	0.710000	+1.429%	851,306	-29.577%
2025-12-03	0.6800	0.7400	0.68000	0.700000	0.000%	1,621,538	-28.571%
2025-12-02	0.7200	0.7200	0.68000	0.700000	-1.768%	1,798,729	-28.571%
2025-12-01	0.6700	0.7400	0.65000	0.712600	-3.494%	6,469,329	-29.834%
2025-11-28	0.8500	0.9300	0.72000	0.738400	+22.312%	99,990,653	-32.286%
2025-11-26	0.5700	0.6300	0.57000	0.603700	+3.622%	1,927,522	-17.177%
2025-11-25	0.6000	0.6000	0.58000	0.582600	-11.727%	688,507	-14.178%
2025-11-24	0.6900	0.7200	0.65000	0.660000	-15.385%	2,587,500	-24.242%
2025-11-21	1.6000	1.6000	0.57000	0.780000	-54.118%	9,719,011	-35.897%
2025-11-20	1.6100	1.7000	1.61000	1.700000	+1.190%	86,634	-70.588%
2025-11-19	1.6800	1.6800	1.62000	1.680000	-0.592%	112,206	-70.238%
2025-11-18	1.5500	1.6900	1.55000	1.690000	+9.032%	90,285	-70.414%
2025-11-17	1.5700	1.5700	1.55000	1.550000	-2.516%	51,603	-67.742%
2025-11-14	1.6000	1.6000	1.56700	1.590000	-0.625%	91,374	-68.553%
2025-11-13	1.6400	1.6400	1.57000	1.600000	-5.882%	95,299	-68.750%
2025-11-12	1.6900	1.7000	1.67000	1.700000	-0.875%	75,659	-70.588%
2025-11-11	1.6500	1.7153	1.65000	1.715000	+2.083%	33,937	-70.845%
2025-11-10	1.6700	1.7300	1.67000	1.680000	+0.599%	73,918	-70.238%
2025-11-07	1.6200	1.6700	1.62000	1.670000	+1.212%	53,011	-70.060%
2025-11-06	1.6200	1.6500	1.60000	1.650000	0.000%	41,047	-69.697%
2025-11-05	1.6200	1.6500	1.62000	1.650000	0.000%	35,101	-69.697%
2025-11-04	1.6600	1.6700	1.59000	1.650000	-5.172%	90,118	-69.697%
2025-11-03	1.8300	1.8300	1.73000	1.740000	-5.435%	144,382	-71.264%
2025-10-31	1.7500	1.8500	1.75000	1.840000	+15.000%	390,170	-72.826%
2025-10-30	1.5700	1.6000	1.57000	1.600000	-0.929%	33,063	-68.750%
2025-10-29	1.6000	1.6300	1.60000	1.615000	+1.572%	98,215	-69.040%
2025-10-28	1.6000	1.6100	1.56000	1.590000	-1.852%	129,115	-68.553%
2025-10-27	1.6200	1.6200	1.62000	1.620000	-0.613%	31,517	-69.136%
2025-10-24	1.6400	1.6400	1.63000	1.630000	+0.617%	16,244	-69.325%
2025-10-23	1.5800	1.6450	1.58000	1.620000	+3.185%	96,850	-69.136%
2025-10-22	1.5700	1.5700	1.57000	1.570000	-5.988%	68,968	-68.153%
2025-10-21	1.7100	1.7100	1.67000	1.670000	0.000%	31,509	-70.060%
2025-10-20	1.7100	1.7300	1.67000	1.670000	-2.339%	65,399	-70.060%
2025-10-16	1.7100	1.7100	1.71000	1.710000	-2.841%	51,754	-70.760%
2025-10-15	1.7600	1.7600	1.76000	1.760000	-0.565%	54,644	-71.591%
2025-10-14	1.7700	1.7700	1.77000	1.770000	+1.777%	70,295	-71.751%
2025-10-13	1.7400	1.7400	1.73910	1.739100	+4.138%	69,754	-71.249%
2025-10-10	1.7900	1.7900	1.67000	1.670000	-4.571%	77,634	-70.060%
2025-10-09	1.7600	1.7800	1.75000	1.750000	-3.315%	56,938	-71.429%
2025-10-08	1.8000	1.8500	1.80000	1.810000	+2.260%	72,825	-72.376%
2025-10-07	1.8700	1.8700	1.75000	1.770000	-4.324%	122,189	-71.751%
2025-10-06	2.0200	2.0200	1.85000	1.850000	-6.091%	160,177	-72.973%
2025-10-03	1.7800	1.9700	1.78000	1.970000	+13.873%	215,153	-74.619%
2025-10-02	1.6500	1.7300	1.65000	1.730000	+4.217%	48,070	-71.098%
2025-10-01	1.6800	1.6800	1.62000	1.660000	+0.606%	70,179	-69.880%
2025-09-30	1.6500	1.6600	1.62000	1.650000	-1.669%	64,390	-69.697%
2025-09-29	1.6600	1.6780	1.63000	1.678000	+1.697%	46,500	-70.203%
2025-09-26	1.7300	1.7300	1.63000	1.650000	-0.602%	98,931	-69.697%
2025-09-25	1.6700	1.6700	1.64000	1.660000	+1.716%	72,951	-69.880%
2025-09-24	1.6200	1.6400	1.62000	1.632000	+1.366%	54,410	-69.363%
2025-09-23	1.6500	1.7100	1.61000	1.610000	-2.719%	90,718	-68.944%
2025-09-22	1.6400	1.6550	1.64000	1.655000	-0.898%	92,439	-69.789%
2025-09-19	1.7400	1.7600	1.60000	1.670000	+5.031%	298,253	-70.060%
2025-09-18	1.4900	1.6172	1.49000	1.590000	+11.972%	190,362	-68.553%
2025-09-17	1.4100	1.4250	1.40000	1.420000	+0.709%	54,905	-64.789%
2025-09-16	1.4700	1.4700	1.41000	1.410000	-4.407%	39,608	-64.539%
2025-09-15	1.4400	1.4750	1.44000	1.475000	+3.873%	62,786	-66.102%
2025-09-12	1.4500	1.4500	1.41000	1.420000	-0.211%	68,027	-64.789%
2025-09-11	1.4400	1.4600	1.42000	1.423000	+3.869%	82,659	-64.863%
2025-09-10	1.3600	1.3800	1.36000	1.370000	+3.008%	62,650	-63.504%
2025-09-09	1.3500	1.3800	1.33000	1.330000	-2.920%	90,553	-62.406%
2025-09-08	1.3200	1.3700	1.30000	1.370000	+2.239%	93,726	-63.504%
2025-09-05	1.3800	1.3800	1.33000	1.340000	-4.965%	43,567	-62.687%
2025-09-04	1.4600	1.5100	1.38000	1.410000	+0.714%	117,401	-64.539%
2025-09-03	1.4700	1.4700	1.36000	1.400000	-6.040%	103,449	-64.286%
2025-09-02	1.4400	1.4950	1.44000	1.490000	+9.559%	244,619	-66.443%
2025-08-29	1.3600	1.4000	1.29000	1.360000	+6.250%	175,873	-63.235%
2025-08-28	1.2100	1.2900	1.20000	1.280000	+8.475%	79,587	-60.938%
2025-08-27	1.2000	1.2000	1.18000	1.180000	+2.609%	54,993	-57.627%
2025-08-26	1.1400	1.1600	1.14000	1.150000	+3.139%	36,829	-56.522%
2025-08-25	1.1000	1.1150	1.10000	1.115000	+0.450%	36,132	-55.157%
2025-08-22	1.1000	1.1200	1.10000	1.110000	+1.835%	28,296	-54.955%
2025-08-21	1.1100	1.1100	1.09000	1.090000	-2.679%	61,207	-54.128%
2025-08-20	1.1100	1.1200	1.11000	1.120000	-0.621%	32,544	-55.357%
2025-08-19	1.1500	1.1900	1.11000	1.127000	-6.083%	93,472	-55.634%
2025-08-18	1.1800	1.2200	1.18000	1.200000	+15.942%	195,975	-58.333%
2025-08-15	1.0300	1.0400	1.03000	1.035000	-6.757%	79,287	-51.691%
2025-08-14	1.1300	1.1600	1.09000	1.110000	-7.500%	148,758	-54.955%
2025-08-13	1.2000	1.3000	1.20000	1.200000	0.000%	300,678	-58.333%
2025-08-12	0.9800	1.2300	0.98000	1.200000	+27.375%	389,383	-58.333%
2025-08-11	1.0100	1.0100	0.94210	0.942100	-0.832%	90,446	-46.927%
2025-08-08	0.9500	0.9589	0.95000	0.950000	+1.986%	90,674	-47.368%
2025-08-07	0.9362	0.9362	0.93150	0.931500	-1.678%	135,939	-46.323%
2025-08-06	0.9700	0.9700	0.94740	0.947400	-4.303%	98,979	-47.224%
2025-08-05	0.9900	0.9900	0.99000	0.990000	-1.000%	118,787	-49.495%
2025-08-04	1.0400	1.0400	0.99390	1.000000	-1.961%	171,400	-50.000%
2025-08-01	1.0700	1.0900	1.02000	1.020000	-8.929%	151,419	-50.980%
2025-07-31	1.1600	1.1600	1.12000	1.120000	-2.778%	55,002	-55.357%
2025-07-30	1.2300	1.2300	1.15200	1.152000	-4.160%	56,523	-56.597%
2025-07-29	1.2300	1.2300	1.20200	1.202000	-6.094%	42,419	-58.403%
2025-07-28	1.2800	1.2800	1.28000	1.280000	+0.787%	111,104	-60.938%
2025-07-25	1.2600	1.2700	1.26000	1.270000	-0.781%	41,606	-60.630%
2025-07-24	1.2900	1.3000	1.28000	1.280000	+0.787%	48,880	-60.938%
2025-07-23	1.2900	1.2900	1.24000	1.270000	-0.781%	2,031	-60.630%
2025-07-22	1.3200	1.3200	1.27000	1.280000	+0.156%	118,051	-60.938%
2025-07-21	1.3000	1.3000	1.27000	1.278000	+0.630%	21,943	-60.876%
2025-07-18	1.3000	1.3000	1.24000	1.270000	-2.308%	52,698	-60.630%
2025-07-17	1.3000	1.3000	1.29000	1.300000	+0.775%	66,982	-61.538%
2025-07-16	1.2400	1.3200	1.24000	1.290000	+4.453%	61,395	-61.240%
2025-07-15	1.2500	1.2500	1.22000	1.235000	-0.403%	42,307	-59.514%
2025-07-14	1.2600	1.2600	1.23000	1.240000	0.000%	40,976	-59.677%
2025-07-11	1.2500	1.2500	1.23000	1.240000	-1.587%	61,000	-59.677%
2025-07-10	1.3000	1.3000	1.25000	1.260000	-1.563%	31,903	-60.317%
2025-07-09	1.2900	1.3400	1.27000	1.280000	-5.185%	41,052	-60.938%
2025-07-08	1.2900	1.3700	1.29000	1.350000	+3.846%	50,441	-62.963%
2025-07-07	1.2900	1.3000	1.29000	1.300000	0.000%	47,897	-61.538%
2025-07-03	1.3000	1.3000	1.28000	1.300000	+5.691%	67,172	-61.538%
2025-07-02	1.2100	1.2700	1.20000	1.230000	+0.820%	105,084	-59.350%
2025-07-01	1.2500	1.2500	1.22000	1.220000	-1.613%	58,575	-59.016%
2025-06-30	1.3600	1.3600	1.23000	1.240000	-8.148%	142,295	-59.677%
2025-06-27	1.3700	1.3700	1.30000	1.350000	-3.571%	233,921	-62.963%
2025-06-26	1.4100	1.4200	1.38000	1.400000	-0.709%	90,503	-64.286%
2025-06-25	1.4100	1.4200	1.41000	1.410000	-4.730%	108,543	-64.539%
2025-06-24	1.5100	1.5100	1.47000	1.480000	0.000%	205,955	-66.216%
2025-06-23	1.5200	1.5300	1.47000	1.480000	-1.987%	149,357	-66.216%
2025-06-20	1.5600	1.6200	1.47000	1.510000	-3.822%	421,391	-66.887%
2025-06-18	1.5100	1.5800	1.51000	1.570000	+1.948%	110,240	-68.153%
2025-06-17	1.6800	1.6800	1.52000	1.540000	-9.412%	154,752	-67.532%
2025-06-16	1.6800	1.7200	1.58000	1.700000	+14.094%	662,517	-70.588%
2025-06-13	1.5300	1.5700	1.49000	1.490000	-1.325%	102,036	-66.443%
2025-06-12	1.5800	1.6000	1.51000	1.510000	-3.822%	60,033	-66.887%
2025-06-11	1.5200	1.6100	1.52000	1.570000	-0.633%	244,979	-68.153%
2025-06-10	1.5800	1.6200	1.58000	1.580000	-0.315%	49,437	-68.354%
2025-06-09	1.6300	1.6500	1.58000	1.585000	-2.160%	102,261	-68.454%
2025-06-06	1.6100	1.6900	1.60000	1.620000	-1.818%	119,833	-69.136%
2025-06-05	1.6500	1.7400	1.63000	1.650000	-2.367%	191,644	-69.697%
2025-06-04	1.7100	1.7500	1.68000	1.690000	-6.111%	87,299	-70.414%
2025-06-03	1.7600	1.8200	1.75000	1.800000	-1.099%	82,476	-72.222%
2025-06-02	1.7000	1.9000	1.68000	1.820000	+8.333%	221,743	-72.527%
2025-05-30	1.6000	1.6900	1.60000	1.680000	+8.039%	214,152	-70.238%
2025-05-29	1.5100	1.5700	1.51000	1.555000	-3.416%	107,810	-67.846%
2025-05-27	1.6300	1.6400	1.60000	1.610000	-2.778%	81,130	-68.944%
2025-05-23	1.6000	1.6600	1.59480	1.656000	+4.810%	74,569	-69.807%
2025-05-22	1.5800	1.5800	1.58000	1.580000	0.000%	43,861	-68.354%
2025-05-21	1.5800	1.5800	1.58000	1.580000	-3.067%	65,031	-68.354%
2025-05-20	1.6400	1.6400	1.61000	1.630000	-0.610%	39,267	-69.325%
2025-05-19	1.5500	1.6500	1.53000	1.640000	+5.128%	39,781	-69.512%
2025-05-16	1.5900	1.6000	1.55000	1.560000	-0.889%	95,171	-67.949%
2025-05-15	1.5700	1.6100	1.52000	1.574000	-2.840%	63,063	-68.234%
2025-05-14	1.6000	1.6200	1.60000	1.620000	-5.263%	86,091	-69.136%
2025-05-13	1.7099	1.7100	1.70990	1.710000	-0.581%	81,659	-70.760%
2025-05-12	1.8000	1.8000	1.72000	1.720000	-2.825%	52,531	-70.930%
2025-05-09	1.7800	1.8100	1.76000	1.770000	-2.210%	32,725	-71.751%
2025-05-08	1.8300	1.8300	1.81000	1.810000	-3.652%	11,001	-72.376%
2025-05-07	1.8786	1.8786	1.87860	1.878600	+2.098%	30,171	-73.384%
2025-05-06	1.8600	1.8600	1.79000	1.840000	0.000%	40,656	-72.826%
2025-05-05	1.8300	1.8400	1.83000	1.840000	+2.793%	27,903	-72.826%
2025-05-02	1.7700	1.8200	1.77000	1.790000	+2.286%	32,399	-72.067%
2025-05-01	1.7300	1.7700	1.73000	1.750000	0.000%	48,321	-71.429%
2025-04-30	1.7900	1.8300	1.75000	1.750000	-5.405%	46,235	-71.429%
2025-04-29	1.8900	1.8900	1.76000	1.850000	-5.128%	227,687	-72.973%
2025-04-28	2.0000	2.0000	1.90000	1.950000	-1.015%	28,864	-74.359%
2025-04-25	2.0700	2.0800	1.94000	1.970000	+2.604%	135,058	-74.619%
2025-04-24	1.6500	1.9286	1.65000	1.920000	+21.519%	128,378	-73.958%
2025-04-23	1.5600	1.5900	1.56000	1.580000	+1.935%	20,409	-68.354%
2025-04-22	1.5400	1.5500	1.53000	1.550000	+0.977%	14,257	-67.742%
2025-04-21	1.5700	1.6100	1.50000	1.535000	-6.402%	47,191	-67.427%
2025-04-17	1.7000	1.7000	1.55000	1.640000	-1.796%	50,461	-69.512%
2025-04-16	1.6500	1.6900	1.63000	1.670000	-1.183%	63,350	-70.060%
2025-04-15	1.6700	1.6900	1.67000	1.690000	+1.198%	35,414	-70.414%
2025-04-14	1.6500	1.6800	1.65000	1.670000	-0.595%	26,220	-70.060%
2025-04-11	1.5800	1.6800	1.58000	1.680000	+2.439%	41,197	-70.238%
2025-04-10	1.6500	1.7000	1.62000	1.640000	-0.786%	56,331	-69.512%
2025-04-09	1.6700	1.6700	1.65300	1.653000	+2.037%	36,891	-69.752%
2025-04-08	1.7300	1.7500	1.62000	1.620000	-1.220%	42,915	-69.136%
2025-04-07	1.7100	1.7100	1.64000	1.640000	-2.924%	98,194	-69.512%
2025-04-04	1.8000	1.8000	1.68940	1.689400	-7.176%	248,854	-70.404%
2025-04-03	1.9200	1.9200	1.80000	1.820000	-9.000%	94,617	-72.527%
2025-04-02	2.0200	2.0300	2.00000	2.000000	+1.010%	49,825	-75.000%
2025-04-01	2.0100	2.0400	1.97000	1.980000	-1.493%	60,953	-74.747%
2025-03-31	1.8800	2.0100	1.87000	2.010000	+3.077%	42,529	-75.124%
2025-03-28	1.9700	1.9700	1.95000	1.950000	-2.010%	30,600	-74.359%
2025-03-27	1.9600	2.0300	1.96000	1.990000	+2.577%	49,136	-74.874%
2025-03-26	1.9500	1.9500	1.91000	1.940000	+0.884%	37,741	-74.227%
2025-03-25	2.0000	2.0100	1.92000	1.923000	-3.706%	56,986	-73.999%
2025-03-24	2.0000	2.0000	1.97000	1.997000	+2.410%	43,807	-74.962%
2025-03-21	1.8800	1.9895	1.88000	1.950000	-0.510%	82,398	-74.359%
2025-03-20	2.0200	2.0200	1.95300	1.960000	-2.000%	75,549	-74.490%
2025-03-19	2.0500	2.0500	2.00000	2.000000	-2.582%	59,890	-75.000%
2025-03-18	2.0800	2.1400	2.05000	2.053000	-0.821%	30,365	-75.645%
2025-03-17	2.0200	2.1600	2.02000	2.070000	+2.475%	59,621	-75.845%
2025-03-14	2.0400	2.0600	2.00000	2.020000	-0.980%	84,169	-75.248%
2025-03-13	2.0500	2.0500	2.01000	2.040000	-1.923%	26,572	-75.490%
2025-03-12	2.1000	2.1000	2.05000	2.080000	-0.952%	61,411	-75.962%
2025-03-11	2.1000	2.1100	2.07000	2.100000	+3.448%	55,084	-76.190%
2025-03-10	2.1500	2.1500	2.03000	2.030000	-8.145%	136,033	-75.369%
2025-03-07	2.1600	2.2300	2.16000	2.210000	+2.315%	48,102	-77.376%
2025-03-06	2.1000	2.1900	2.10000	2.160000	+4.348%	74,669	-76.852%
2025-03-05	2.1100	2.1100	2.07000	2.070000	-0.481%	34,425	-75.845%
2025-03-04	1.9500	2.0800	1.93000	2.080000	+3.483%	7,462	-75.962%
2025-03-03	2.0100	2.0300	1.99000	2.010000	+0.500%	66,777	-75.124%
2025-02-28	2.0000	2.0000	1.99000	2.000000	+2.041%	37,889	-75.000%
2025-02-27	1.9600	2.0600	1.93000	1.960000	-2.000%	88,687	-74.490%
2025-02-26	1.9900	2.0100	1.99000	2.000000	+1.010%	74,085	-75.000%
2025-02-25	1.9900	2.0000	1.92000	1.980000	-3.415%	158,908	-74.747%
2025-02-24	2.1200	2.1200	2.04000	2.050000	-1.442%	108,282	-75.610%
2025-02-21	2.1700	2.1700	2.08000	2.080000	-3.256%	83,974	-75.962%
2025-02-20	2.0700	2.1500	2.05000	2.150000	-1.512%	109,833	-76.744%
2025-02-19	2.2100	2.2100	2.18000	2.183000	-0.092%	32,048	-77.096%
2025-02-18	2.2200	2.2600	2.16000	2.185000	+2.727%	143,156	-77.117%
2025-02-14	2.1700	2.1700	2.05000	2.127000	-5.467%	247,258	-76.493%
2025-02-13	2.1700	2.2500	2.09000	2.250000	+0.312%	312,008	-77.778%
2025-02-12	2.2200	2.2900	2.22000	2.243000	-2.900%	66,927	-77.708%
2025-02-11	2.3300	2.3800	2.30000	2.310000	-2.119%	41,216	-78.355%
2025-02-10	2.3600	2.3800	2.29000	2.360000	-0.840%	83,256	-78.814%
2025-02-07	2.4700	2.4700	2.34000	2.380000	+0.847%	54,113	-78.992%
2025-02-06	2.4500	2.4800	2.36000	2.360000	-4.839%	90,613	-78.814%