Dark

BEATW
Heartbeam, Inc. Warrant
stock NASDAQ Warrant

At Close

Oct 2, 2026

0.0084USD+3.704%(+0.0003)1,300

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 1, 2026 8:42:30 AM EDT

0.0078USD-3.704%(-0.0003)0

After-hours

Oct 2, 2026 4:04:30 PM EDT

0.0080USD0.000%(+0.0080)536

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.008400	0.008400	0.008400	0.008400	+3.704%	1,300	0.000%
2026-10-01	0.007100	0.008100	0.007100	0.008100	+15.714%	12,677	+3.704%
2026-09-29	0.007000	0.007000	0.007000	0.007000	0.000%	405	+20.000%
2026-09-28	0.007000	0.007000	0.007000	0.007000	0.000%	812	+20.000%
2026-09-25	0.008000	0.008100	0.006000	0.007000	-27.835%	11,665	+20.000%
2026-09-22	0.009700	0.009700	0.009700	0.009700	+21.250%	1,108	-13.402%
2026-09-17	0.008000	0.008000	0.008000	0.008000	0.000%	269	+5.000%
2026-09-16	0.008000	0.008000	0.008000	0.008000	0.000%	3,007	+5.000%
2026-09-15	0.008000	0.008000	0.008000	0.008000	+3.896%	1,324	+5.000%
2026-09-14	0.007700	0.007800	0.007700	0.007700	-31.858%	5,546	+9.091%
2026-09-11	0.014700	0.014700	0.007500	0.011300	+2.727%	908	-25.664%
2026-09-10	0.014600	0.014600	0.011000	0.011000	-17.910%	406	-23.636%
2026-09-09	0.007500	0.013400	0.005000	0.013400	+34.000%	74,906	-37.313%
2026-09-08	0.010000	0.010000	0.010000	0.010000	-14.530%	20,879	-16.000%
2026-09-02	0.007600	0.011700	0.007600	0.011700	+13.592%	37,758	-28.205%
2026-09-01	0.014700	0.014700	0.010300	0.010300	+14.444%	4,447	-18.447%
2026-08-31	0.009000	0.009001	0.009000	0.009000	-10.000%	15,912	-6.667%
2026-08-28	0.010100	0.010110	0.010000	0.010000	-32.432%	6,388	-16.000%
2026-08-27	0.014800	0.014800	0.013437	0.014800	+24.895%	2,392	-43.243%
2026-08-26	0.011850	0.011850	0.011850	0.011850	+18.500%	886	-29.114%
2026-08-25	0.011000	0.011000	0.009900	0.010000	-9.910%	39,254	-16.000%
2026-08-21	0.011100	0.011100	0.011100	0.011100	-26.000%	1,042	-24.324%
2026-08-17	0.015000	0.015000	0.015000	0.015000	-6.250%	4,904	-44.000%
2026-08-13	0.016000	0.016000	0.016000	0.016000	-3.609%	238	-47.500%
2026-08-12	0.016000	0.018551	0.016000	0.016599	+10.660%	3,756	-49.395%
2026-08-07	0.015000	0.015000	0.015000	0.015000	-30.233%	6,006	-44.000%
2026-08-04	0.021499	0.021500	0.021499	0.021500	+34.375%	426	-60.930%
2026-07-30	0.016000	0.016000	0.016000	0.016000	-0.621%	9,626	-47.500%
2026-07-29	0.016200	0.016200	0.016100	0.016100	-23.333%	12,688	-47.826%
2026-07-27	0.019300	0.023300	0.019300	0.021000	-15.663%	8,572	-60.000%
2026-07-24	0.028500	0.028600	0.019900	0.024900	-18.092%	40,292	-66.265%
2026-07-21	0.030400	0.030400	0.030400	0.030400	-7.317%	1,204	-72.368%
2026-07-20	0.027600	0.032800	0.027600	0.032800	+0.613%	6,628	-74.390%
2026-07-17	0.026800	0.032700	0.026800	0.032600	+8.667%	48,648	-74.233%
2026-07-16	0.027900	0.030000	0.023300	0.030000	-8.257%	13,391	-72.000%
2026-07-15	0.032700	0.032700	0.027899	0.032700	+47.964%	5,479	-74.312%
2026-07-14	0.022100	0.022100	0.022100	0.022100	+12.755%	686	-61.991%
2026-07-13	0.020300	0.020400	0.019400	0.019600	-7.109%	13,035	-57.143%
2026-07-10	0.029500	0.030000	0.021100	0.021100	+4.455%	15,822	-60.190%
2026-07-08	0.020200	0.020200	0.020200	0.020200	-19.200%	1,110	-58.416%
2026-07-07	0.026100	0.026200	0.025000	0.025000	-16.388%	32,927	-66.400%
2026-07-06	0.030000	0.030000	0.029900	0.029900	-5.675%	3,393	-71.906%
2026-07-02	0.028100	0.031700	0.016800	0.031699	+13.211%	97,522	-73.501%
2026-07-01	0.028000	0.028000	0.028000	0.028000	0.000%	107	-70.000%
2026-06-29	0.028000	0.028000	0.028000	0.028000	+3.321%	171	-70.000%
2026-06-25	0.027000	0.029851	0.027000	0.027100	-16.099%	2,269	-69.004%
2026-06-24	0.031800	0.032300	0.031800	0.032300	+1.254%	3,499	-73.994%
2026-06-23	0.032000	0.032800	0.031900	0.031900	-2.147%	7,174	-73.668%
2026-06-22	0.032800	0.032800	0.032300	0.032600	-8.683%	3,655	-74.233%
2026-06-18	0.036300	0.038300	0.033000	0.035700	-7.513%	8,359	-76.471%
2026-06-17	0.035900	0.038600	0.032000	0.038600	+20.249%	9,011	-78.238%
2026-06-16	0.037800	0.037800	0.032100	0.032100	-16.188%	7,000	-73.832%
2026-06-15	0.032300	0.043600	0.032100	0.038300	-12.955%	3,705	-78.068%
2026-06-12	0.045700	0.050300	0.032000	0.044000	-3.823%	24,104	-80.909%
2026-06-11	0.041200	0.045749	0.041100	0.045749	-9.408%	4,875	-81.639%
2026-06-10	0.050500	0.050600	0.050500	0.050500	-11.481%	3,300	-83.366%
2026-06-09	0.055000	0.057050	0.054100	0.057050	-4.917%	6,414	-85.276%
2026-06-05	0.060000	0.060010	0.060000	0.060000	-22.581%	1,100	-86.000%
2026-06-03	0.077500	0.077500	0.077500	0.077500	+29.167%	200	-89.161%
2026-06-01	0.060000	0.060000	0.060000	0.060000	-16.551%	170	-86.000%
2026-05-29	0.065900	0.071900	0.065900	0.071900	0.000%	1,300	-88.317%
2026-05-28	0.071899	0.071900	0.071899	0.071900	+10.615%	609	-88.317%
2026-05-27	0.065000	0.065000	0.065000	0.065000	-22.803%	500	-87.077%
2026-05-21	0.100000	0.100000	0.050200	0.084200	-15.800%	33,483	-90.024%
2026-05-20	0.100000	0.100000	0.100000	0.100000	+4.167%	599	-91.600%
2026-05-19	0.120000	0.120000	0.096000	0.096000	-0.104%	1,280	-91.250%
2026-05-15	0.072100	0.096100	0.072100	0.096100	+13.059%	2,513	-91.259%
2026-05-14	0.084800	0.085000	0.072100	0.085000	+12.882%	7,600	-90.118%
2026-05-13	0.083800	0.084900	0.075300	0.075300	-10.143%	4,497	-88.845%
2026-05-12	0.085000	0.085000	0.078400	0.083800	-1.412%	1,731	-89.976%
2026-05-11	0.094900	0.094900	0.085000	0.085000	-10.431%	3,081	-90.118%
2026-05-08	0.085000	0.109299	0.085000	0.094899	-17.622%	744	-91.148%
2026-05-07	0.115200	0.117800	0.115200	0.115200	+44.000%	1,637	-92.708%
2026-05-06	0.090000	0.118100	0.071500	0.080000	-2.795%	11,113	-89.500%
2026-05-05	0.082300	0.082300	0.082300	0.082300	-12.540%	840	-89.793%
2026-04-29	0.090100	0.104499	0.090000	0.094100	-2.839%	5,185	-91.073%
2026-04-24	0.099600	0.099600	0.096850	0.096850	-2.859%	2,000	-91.327%
2026-04-23	0.090000	0.099700	0.087700	0.099700	-4.866%	10,700	-91.575%
2026-04-21	0.104800	0.104900	0.104800	0.104800	-0.190%	1,740	-91.985%
2026-04-20	0.106000	0.106100	0.105000	0.105000	-0.756%	5,555	-92.000%
2026-04-17	0.110000	0.110000	0.105800	0.105800	-5.956%	6,266	-92.060%
2026-04-16	0.105000	0.120100	0.105000	0.112500	+7.143%	1,243	-92.533%
2026-04-15	0.105051	0.119900	0.105000	0.105000	-12.500%	11,683	-92.000%
2026-04-10	0.105200	0.120100	0.090300	0.120000	-0.083%	1,368	-93.000%
2026-04-09	0.120000	0.120100	0.120000	0.120100	+0.083%	1,774	-93.006%
2026-04-02	0.120100	0.120100	0.120000	0.120000	-0.083%	1,000	-93.000%
2026-03-31	0.130700	0.130700	0.120100	0.120100	-0.083%	3,866	-93.006%
2026-03-27	0.120100	0.120200	0.120100	0.120200	-17.046%	2,008	-93.012%
2026-03-19	0.144800	0.144900	0.144800	0.144900	+0.069%	217	-94.203%
2026-03-17	0.144800	0.144800	0.144800	0.144800	-0.207%	300	-94.199%
2026-03-12	0.144600	0.145100	0.144600	0.145100	0.000%	585	-94.211%
2026-03-11	0.145100	0.145100	0.145100	0.145100	+7.402%	840	-94.211%
2026-03-10	0.180000	0.180000	0.135100	0.135100	-18.072%	2,317	-93.782%
2026-03-06	0.149500	0.164900	0.149500	0.164900	+9.933%	627	-94.906%
2026-03-05	0.136100	0.150000	0.136100	0.150000	+7.143%	377	-94.400%
2026-03-04	0.134700	0.157250	0.134700	0.140000	+0.215%	11,392	-94.000%
2026-03-02	0.140000	0.149800	0.139700	0.139700	-0.214%	1,627	-93.987%
2026-02-27	0.119583	0.145900	0.119583	0.140000	+15.416%	1,907	-94.000%
2026-02-26	0.121300	0.121300	0.121300	0.121300	+0.580%	1,400	-93.075%
2026-02-25	0.120600	0.120600	0.110200	0.120600	-8.428%	4,300	-93.035%
2026-02-24	0.120000	0.131800	0.120000	0.131700	-0.529%	2,841	-93.622%
2026-02-23	0.117500	0.132400	0.117000	0.132400	+0.016%	1,576	-93.656%
2026-02-20	0.122000	0.149900	0.100200	0.132379	+43.890%	10,101	-93.655%
2026-02-19	0.090100	0.092000	0.090100	0.092000	+2.109%	1,305	-90.870%
2026-02-18	0.130100	0.140050	0.090100	0.090100	-37.213%	6,078	-90.677%
2026-02-17	0.160000	0.160000	0.143300	0.143500	+12.726%	1,369	-94.146%
2026-02-13	0.119800	0.127300	0.100100	0.127300	+4.860%	6,266	-93.401%
2026-02-12	0.110100	0.121400	0.102700	0.121400	+2.794%	8,220	-93.081%
2026-02-11	0.110100	0.120000	0.110100	0.118100	+5.824%	1,064	-92.887%
2026-02-10	0.110000	0.125500	0.110000	0.111600	-16.964%	620	-92.473%
2026-02-09	0.124000	0.139700	0.111400	0.134400	-0.812%	4,422	-93.750%
2026-02-06	0.131100	0.140000	0.121000	0.135500	+6.693%	4,696	-93.801%
2026-02-05	0.160000	0.169800	0.127000	0.127000	-20.625%	7,308	-93.386%
2026-02-04	0.155200	0.165000	0.123200	0.160000	+3.093%	2,777	-94.750%
2026-02-03	0.150000	0.155200	0.148000	0.155200	-1.772%	1,940	-94.588%
2026-02-02	0.150000	0.166200	0.150000	0.158000	+5.333%	2,159	-94.684%
2026-01-30	0.150000	0.175000	0.150000	0.150000	-14.237%	1,906	-94.400%
2026-01-29	0.150000	0.176600	0.123201	0.174900	+9.313%	11,950	-95.197%
2026-01-28	0.152400	0.172000	0.152400	0.160000	-6.977%	3,255	-94.750%
2026-01-27	0.170000	0.189900	0.140000	0.172000	-7.824%	15,637	-95.116%
2026-01-26	0.180100	0.190000	0.160000	0.186600	+3.609%	17,727	-95.498%
2026-01-23	0.224800	0.224800	0.180000	0.180100	+0.056%	2,250	-95.336%
2026-01-22	0.171000	0.190000	0.160000	0.180000	-10.000%	2,199	-95.333%
2026-01-21	0.210000	0.225100	0.160000	0.200000	-31.034%	11,384	-95.800%
2026-01-16	0.240000	0.292400	0.220000	0.290000	+15.953%	5,009	-97.103%
2026-01-14	0.199000	0.300000	0.189100	0.250101	+4.209%	10,897	-96.641%
2026-01-13	0.255000	0.268200	0.235700	0.240000	-11.111%	4,730	-96.500%
2026-01-09	0.244600	0.270000	0.244600	0.270000	0.000%	1,515	-96.889%
2026-01-08	0.268000	0.270000	0.268000	0.270000	-2.878%	650	-96.889%
2026-01-07	0.283700	0.299800	0.275000	0.278000	+11.200%	3,686	-96.978%
2026-01-06	0.324700	0.330000	0.210300	0.250000	-19.614%	37,145	-96.640%
2026-01-05	0.330000	0.330000	0.307500	0.311000	-2.016%	11,248	-97.299%
2026-01-02	0.286000	0.329899	0.286000	0.317400	-0.812%	1,777	-97.353%
2025-12-31	0.229999	0.329500	0.229999	0.320000	+35.021%	14,752	-97.375%
2025-12-30	0.239000	0.259900	0.189000	0.237000	-0.837%	32,161	-96.456%
2025-12-29	0.185500	0.239000	0.185500	0.239000	-4.400%	3,428	-96.485%
2025-12-26	0.346001	0.349200	0.220000	0.250000	-21.260%	15,619	-96.640%
2025-12-23	0.349800	0.349800	0.291400	0.317500	-9.286%	7,948	-97.354%
2025-12-22	0.330300	0.380100	0.320300	0.350000	-8.377%	12,365	-97.600%
2025-12-19	0.375000	0.482499	0.355600	0.382000	+7.606%	21,266	-97.801%
2025-12-18	0.410000	0.450000	0.315100	0.355000	-11.250%	20,067	-97.634%
2025-12-17	0.440000	0.560100	0.400000	0.400000	+5.263%	103,123	-97.900%
2025-12-16	0.330000	0.480300	0.320010	0.380000	+27.090%	138,842	-97.789%
2025-12-15	0.250101	0.329400	0.210400	0.299000	+30.625%	33,692	-97.191%
2025-12-12	0.349000	0.349000	0.140000	0.228900	-23.928%	151,752	-96.330%
2025-12-11	0.215900	0.357000	0.200000	0.300900	+38.664%	316,935	-97.208%
2025-12-10	0.165000	0.217000	0.130000	0.217000	+73.739%	159,990	-96.129%
2025-12-09	0.108700	0.130000	0.099900	0.124900	-3.923%	21,518	-93.275%
2025-12-08	0.080000	0.140000	0.080000	0.130000	+62.500%	17,811	-93.538%
2025-12-05	0.089999	0.097200	0.077499	0.080000	-11.210%	34,978	-89.500%
2025-12-04	0.090000	0.110000	0.070000	0.090100	+0.111%	77,224	-90.677%
2025-12-03	0.089999	0.090000	0.089999	0.090000	-4.762%	400	-90.667%
2025-12-02	0.094300	0.100000	0.080000	0.094500	-5.500%	7,115	-91.111%
2025-12-01	0.087600	0.104500	0.087600	0.100000	-9.008%	3,862	-91.600%
2025-11-28	0.090000	0.133300	0.090000	0.109900	+11.122%	26,560	-92.357%
2025-11-26	0.086400	0.099600	0.075000	0.098900	+39.296%	35,742	-91.507%
2025-11-25	0.100000	0.100000	0.070200	0.071000	-28.930%	5,788	-88.169%
2025-11-24	0.119800	0.119800	0.088200	0.099901	-18.714%	10,278	-91.592%
2025-11-21	0.290000	0.293400	0.088000	0.122900	-59.784%	262,565	-93.165%
2025-11-20	0.280000	0.305600	0.280000	0.305600	+3.278%	2,120	-97.251%
2025-11-19	0.310000	0.310000	0.295000	0.295900	-1.367%	11,747	-97.161%
2025-11-18	0.292900	0.300000	0.292900	0.300000	-3.226%	2,044	-97.200%
2025-11-17	0.296500	0.310000	0.280000	0.310000	+4.553%	3,225	-97.290%
2025-11-14	0.310000	0.310000	0.296500	0.296500	+0.508%	236	-97.167%
2025-11-10	0.280000	0.295000	0.280000	0.295000	+1.724%	462	-97.153%
2025-11-07	0.290000	0.290000	0.290000	0.290000	-3.333%	400	-97.103%
2025-11-04	0.300000	0.300000	0.300000	0.300000	-3.195%	250	-97.200%
2025-10-31	0.309900	0.309900	0.309900	0.309900	+14.820%	223	-97.289%
2025-10-30	0.270000	0.270000	0.269899	0.269900	-6.931%	500	-96.888%
2025-10-28	0.290000	0.300000	0.289900	0.290000	-3.333%	625	-97.103%
2025-10-27	0.300000	0.300000	0.300000	0.300000	+8.225%	636	-97.200%
2025-10-24	0.277200	0.277200	0.277200	0.277200	-4.249%	500	-96.970%
2025-10-23	0.280000	0.289500	0.279900	0.289500	+6.748%	533	-97.098%
2025-10-21	0.280000	0.289600	0.271200	0.271200	-3.143%	22,014	-96.903%
2025-10-20	0.280000	0.280000	0.280000	0.280000	+6.956%	566	-97.000%
2025-10-17	0.261800	0.261800	0.244100	0.261790	-0.004%	2,206	-96.791%
2025-10-15	0.261800	0.261800	0.242700	0.261800	+0.731%	12,017	-96.791%
2025-10-14	0.245200	0.260000	0.245100	0.259900	+6.038%	3,139	-96.768%
2025-10-13	0.281400	0.281400	0.243000	0.245100	-18.054%	4,523	-96.573%
2025-10-10	0.299200	0.299200	0.299100	0.299100	+3.138%	243	-97.192%
2025-10-09	0.290000	0.293358	0.287800	0.290000	-3.526%	39,911	-97.103%
2025-10-07	0.291000	0.300600	0.223000	0.300600	+0.872%	8,058	-97.206%
2025-10-06	0.291000	0.310000	0.291000	0.298000	-4.457%	8,320	-97.181%
2025-10-03	0.268000	0.311900	0.268000	0.311900	+7.924%	29,711	-97.307%
2025-10-02	0.280000	0.289000	0.280000	0.289000	-0.345%	750	-97.093%
2025-10-01	0.270000	0.290000	0.210000	0.290000	-7.054%	30,379	-97.103%
2025-09-30	0.316450	0.316500	0.300000	0.312009	+1.565%	14,499	-97.308%
2025-09-29	0.290000	0.320100	0.290000	0.307200	-6.881%	39,982	-97.266%
2025-09-25	0.290000	0.329900	0.290000	0.329900	+13.251%	1,110	-97.454%
2025-09-24	0.290000	0.299900	0.240000	0.291300	-2.835%	10,858	-97.116%
2025-09-22	0.250000	0.323000	0.235100	0.299800	+5.563%	16,714	-97.198%
2025-09-19	0.249400	0.284000	0.235000	0.284000	+13.782%	1,850	-97.042%
2025-09-18	0.240000	0.249700	0.235000	0.249600	+3.633%	1,400	-96.635%
2025-09-12	0.232000	0.240850	0.232000	0.240850	+3.815%	2,693	-96.512%
2025-09-11	0.210000	0.245600	0.202800	0.232000	-3.333%	6,028	-96.379%
2025-09-10	0.264100	0.264100	0.240000	0.240000	-28.571%	2,339	-96.500%
2025-09-08	0.312800	0.336000	0.264500	0.336000	-3.058%	971	-97.500%
2025-09-04	0.270000	0.347900	0.270000	0.346600	-5.917%	755	-97.576%
2025-09-03	0.263100	0.368400	0.263100	0.368400	+36.444%	220	-97.720%
2025-09-02	0.260000	0.327500	0.260000	0.270000	-6.897%	500	-96.889%
2025-08-28	0.250000	0.290000	0.250000	0.290000	-1.961%	1,000	-97.103%
2025-08-21	0.295800	0.295800	0.295800	0.295800	+2.176%	150	-97.160%
2025-08-19	0.250000	0.289500	0.250000	0.289500	+3.578%	301	-97.098%
2025-08-18	0.279600	0.279600	0.279500	0.279500	-0.107%	301	-96.995%
2025-08-15	0.279800	0.279800	0.279800	0.279800	+3.630%	100	-96.998%
2025-08-13	0.270000	0.306855	0.210000	0.270000	-15.519%	6,699	-96.889%
2025-08-12	0.250000	0.319599	0.249800	0.319599	-0.405%	1,610	-97.372%
2025-08-08	0.260000	0.320900	0.203100	0.320900	+3.550%	5,251	-97.382%
2025-08-06	0.281000	0.309900	0.200000	0.309900	-13.917%	8,904	-97.289%
2025-08-05	0.307700	0.379800	0.241000	0.360000	+28.571%	1,776	-97.667%
2025-07-31	0.290000	0.290000	0.250100	0.280000	-24.283%	2,658	-97.000%
2025-07-29	0.314100	0.369800	0.314100	0.369800	-2.684%	615	-97.729%
2025-07-28	0.290200	0.380000	0.251300	0.380000	+27.706%	704	-97.789%
2025-07-25	0.260400	0.330000	0.250600	0.297558	+19.023%	6,006	-97.177%
2025-07-24	0.250000	0.264900	0.250000	0.250000	-10.682%	403	-96.640%
2025-07-23	0.250000	0.279900	0.250000	0.279900	-0.036%	300	-96.999%
2025-07-22	0.250000	0.280000	0.235200	0.280000	+0.036%	1,063	-97.000%
2025-07-21	0.263800	0.279900	0.253100	0.279900	+6.103%	4,481	-96.999%
2025-07-18	0.263800	0.263800	0.263800	0.263800	-5.786%	152	-96.816%
2025-07-16	0.376300	0.376300	0.252100	0.280000	+7.651%	1,756	-97.000%
2025-07-15	0.260110	0.260110	0.260000	0.260100	-12.689%	18,884	-96.770%
2025-07-14	0.260000	0.337700	0.260000	0.297900	+14.577%	3,272	-97.180%
2025-07-11	0.252300	0.262700	0.252000	0.260000	+4.000%	1,418	-96.769%
2025-07-10	0.250000	0.250000	0.250000	0.250000	0.000%	747	-96.640%
2025-07-09	0.280000	0.280100	0.250000	0.250000	-7.407%	3,229	-96.640%
2025-07-08	0.270100	0.270100	0.270000	0.270000	0.000%	575	-96.889%
2025-07-07	0.280000	0.484900	0.233000	0.270000	-3.571%	4,710	-96.889%
2025-07-03	0.300000	0.300000	0.280000	0.280000	-9.677%	205	-97.000%
2025-07-02	0.318900	0.534400	0.301400	0.310000	-3.125%	6,909	-97.290%
2025-06-30	0.290000	0.320000	0.285400	0.320000	-15.789%	1,698	-97.375%
2025-06-26	0.380000	0.380000	0.380000	0.380000	+5.556%	1	-97.789%
2025-06-24	0.350000	0.360000	0.320000	0.360000	-10.000%	4,441	-97.667%
2025-06-23	0.440000	0.440000	0.400000	0.400000	0.000%	1,357	-97.900%
2025-06-20	0.400500	0.400500	0.400000	0.400000	0.000%	19,795	-97.900%
2025-06-18	0.340000	0.455000	0.305000	0.400000	+2.564%	8,014	-97.900%
2025-06-17	0.350000	0.390000	0.340000	0.390000	-7.143%	1,702	-97.846%
2025-06-16	0.420000	0.420000	0.420000	0.420000	+6.356%	690	-98.000%
2025-06-13	0.360000	0.396800	0.300000	0.394900	+9.694%	13,021	-97.873%
2025-06-12	0.587400	0.587400	0.288100	0.360000	-53.840%	271,399	-97.667%
2025-06-11	0.779900	0.779900	0.779900	0.779900	+9.853%	100	-98.923%
2025-06-10	0.510000	0.709951	0.510000	0.709951	+3.191%	527	-98.817%
2025-06-04	0.501100	0.688000	0.501100	0.688000	+22.879%	987	-98.779%
2025-06-03	0.570501	0.570501	0.501000	0.559900	-5.677%	3,096	-98.500%
2025-05-30	0.593600	0.593600	0.593600	0.593600	+9.926%	100	-98.585%
2025-05-22	0.515000	0.540000	0.500100	0.540000	+1.887%	1,819	-98.444%
2025-05-20	0.538600	0.559900	0.529999	0.529999	-7.018%	2,000	-98.415%
2025-05-15	0.500100	0.640000	0.500100	0.570001	+12.715%	543	-98.526%
2025-05-13	0.505700	0.580000	0.505700	0.505700	-12.810%	2,300	-98.339%
2025-05-07	0.561400	0.690000	0.501900	0.580000	-10.769%	2,022	-98.552%
2025-04-25	0.500000	0.750000	0.500000	0.650000	+27.451%	2,234	-98.708%
2025-04-23	0.510000	0.510000	0.510000	0.510000	+1.980%	430	-98.353%
2025-04-14	0.500000	0.500100	0.500000	0.500100	+3.755%	315	-98.320%
2025-04-10	0.475000	0.499900	0.450000	0.482000	-1.633%	900	-98.257%
2025-04-09	0.450000	0.490000	0.450000	0.490000	-3.922%	853	-98.286%
2025-04-08	0.578400	0.578400	0.510000	0.510000	+0.078%	200	-98.353%
2025-04-03	0.465100	0.509600	0.465100	0.509600	-0.078%	206	-98.352%
2025-04-02	0.510000	0.510000	0.510000	0.510000	0.000%	100	-98.353%
2025-03-31	0.510000	0.510000	0.510000	0.510000	-0.020%	100	-98.353%
2025-03-27	0.500000	0.510100	0.466100	0.510100	-7.271%	2,091	-98.353%
2025-03-26	0.614000	0.614000	0.550000	0.550100	+0.018%	300	-98.473%
2025-03-24	0.550000	0.550000	0.550000	0.550000	0.000%	123	-98.473%
2025-03-20	0.550000	0.550000	0.550000	0.550000	+6.775%	131	-98.473%
2025-03-19	0.515500	0.550000	0.515100	0.515100	-6.345%	714	-98.369%
2025-03-18	0.500000	0.550000	0.500000	0.550000	0.000%	652	-98.473%
2025-03-17	0.550000	0.550000	0.550000	0.550000	-1.363%	169	-98.473%
2025-03-13	0.518300	0.557599	0.518300	0.557599	-2.141%	1,172	-98.494%
2025-03-12	0.569800	0.569800	0.569800	0.569800	-0.035%	120	-98.526%
2025-03-11	0.550000	0.574000	0.500000	0.570000	+2.500%	3,570	-98.526%
2025-03-07	0.520000	0.574799	0.450000	0.556100	-2.439%	3,198	-98.489%
2025-03-05	0.570000	0.570000	0.480000	0.570000	+9.658%	2,581	-98.526%
2025-03-04	0.480000	0.584000	0.469900	0.519800	-9.600%	7,800	-98.384%
2025-03-03	0.510000	0.575000	0.440100	0.575000	+12.173%	10,518	-98.539%
2025-02-28	0.632100	0.640000	0.512500	0.512600	-15.273%	12,971	-98.361%
2025-02-27	0.580100	0.770000	0.492100	0.605000	-12.319%	70,689	-98.612%
2025-02-26	0.520000	0.840000	0.480000	0.690000	+36.041%	373,650	-98.783%
2025-02-25	0.580000	0.580000	0.470800	0.507200	-11.018%	6,112	-98.344%
2025-02-24	0.570000	0.570000	0.560000	0.570000	-0.123%	701	-98.526%
2025-02-21	0.550000	0.660600	0.470700	0.570700	+7.679%	62,987	-98.528%
2025-02-20	0.610000	0.610000	0.530000	0.530000	-1.852%	2,626	-98.415%
2025-02-19	0.550000	0.550000	0.500000	0.540000	-3.537%	3,641	-98.444%
2025-02-18	0.619000	0.619000	0.465100	0.559799	-3.082%	6,242	-98.499%
2025-02-14	0.530100	0.620000	0.499700	0.577600	+4.063%	5,303	-98.546%
2025-02-13	0.650000	0.650000	0.514300	0.555050	-4.401%	2,703	-98.487%
2025-02-11	0.580600	0.580600	0.580600	0.580600	-7.841%	200	-98.553%
2025-02-10	0.608500	0.640000	0.607200	0.630000	+23.505%	1,001	-98.667%
2025-02-07	0.530000	0.660000	0.510100	0.510100	+2.020%	2,089	-98.353%
2025-02-06	0.502600	0.520000	0.500000	0.500000	-23.077%	5,101	-98.320%
2025-02-05	0.595000	0.680000	0.595000	0.650000	-2.985%	901	-98.708%
2025-02-03	0.670000	0.670000	0.670000	0.670000	+3.077%	100	-98.746%
2025-01-31	0.639999	0.700000	0.639999	0.650000	-4.412%	1,400	-98.708%
2025-01-30	0.600000	0.682600	0.550000	0.680000	+11.713%	16,123	-98.765%
2025-01-29	0.560000	0.609899	0.484200	0.608700	-3.049%	4,720	-98.620%
2025-01-28	0.487549	0.627840	0.487549	0.627840	+2.925%	5,609	-98.662%
2025-01-24	0.610000	0.671000	0.575400	0.610000	+10.909%	774	-98.623%
2025-01-23	0.550000	0.550000	0.440600	0.550000	-1.768%	9,675	-98.473%
2025-01-21	0.570000	0.639700	0.450100	0.559900	-1.772%	15,188	-98.500%
2025-01-17	0.500000	0.649900	0.463200	0.570000	-17.379%	27,400	-98.526%
2025-01-16	0.589700	0.690000	0.589700	0.689900	-4.181%	1,175	-98.782%
2025-01-15	0.450200	0.720000	0.450200	0.720000	+10.244%	6,927	-98.833%
2025-01-14	0.653099	0.653099	0.653099	0.653099	-0.015%	298	-98.714%
2025-01-13	0.620000	0.710000	0.620000	0.653200	+7.949%	493	-98.714%
2025-01-10	0.500000	0.672300	0.430500	0.605100	+0.867%	20,794	-98.612%
2025-01-08	0.640000	0.640000	0.465200	0.599900	-7.679%	24,335	-98.600%
2025-01-07	0.500000	0.649800	0.475299	0.649800	+8.318%	9,246	-98.707%
2025-01-06	0.550000	0.666165	0.415200	0.599900	-4.626%	105,635	-98.600%
2025-01-03	0.605000	0.675000	0.579027	0.629000	-1.423%	3,500	-98.665%
2025-01-02	0.610000	0.674850	0.550000	0.638078	-1.622%	12,058	-98.684%
2024-12-30	0.648600	0.648600	0.648600	0.648600	-3.194%	119	-98.705%
2024-12-26	0.670000	0.670000	0.670000	0.670000	+10.579%	254	-98.746%
2024-12-20	0.702100	0.704836	0.512200	0.605899	-23.294%	33,375	-98.614%
2024-12-19	0.749800	0.830000	0.739800	0.789900	+12.843%	2,650	-98.937%
2024-12-18	0.830000	0.830000	0.680900	0.700000	-14.634%	34,347	-98.800%
2024-12-17	0.710000	0.820000	0.710000	0.820000	+2.500%	230	-98.976%
2024-12-16	0.950000	0.950000	0.750100	0.799999	-15.790%	11,119	-98.950%
2024-12-13	0.838000	0.950100	0.837000	0.950000	+1.064%	19,060	-99.116%
2024-12-12	0.870000	0.940000	0.805100	0.940000	+7.723%	4,986	-99.106%
2024-12-11	0.790000	0.900000	0.702300	0.872605	+10.456%	5,000	-99.037%
2024-12-10	0.812200	0.900000	0.701100	0.790000	-12.222%	15,810	-98.937%
2024-12-09	0.900000	0.950000	0.806100	0.900000	-0.802%	26,860	-99.067%
2024-12-06	0.890000	0.950000	0.800100	0.907279	+1.953%	9,750	-99.074%
2024-12-05	0.900000	0.915000	0.820000	0.889900	+2.276%	11,437	-99.056%
2024-12-04	0.848500	0.890000	0.800100	0.870100	-2.235%	20,750	-99.035%
2024-12-03	0.899899	0.899899	0.700100	0.889990	+0.010%	15,759	-99.056%
2024-12-02	0.796000	0.930000	0.796000	0.889900	-6.326%	29,391	-99.056%
2024-11-29	0.775400	0.950000	0.700000	0.950000	+23.393%	8,016	-99.116%
2024-11-27	0.780000	0.780000	0.769900	0.769900	0.000%	3,218	-98.909%
2024-11-26	0.754899	0.769900	0.754899	0.769900	+1.303%	1,208	-98.909%
2024-11-25	0.780000	0.790100	0.735499	0.759999	+1.333%	81,016	-98.895%
2024-11-22	0.750000	0.770000	0.750000	0.750000	0.000%	523	-98.880%
2024-11-21	0.690000	0.758600	0.650000	0.750000	+11.021%	28,291	-98.880%
2024-11-20	0.699899	0.700000	0.603100	0.675550	+0.828%	6,241	-98.757%
2024-11-19	0.700000	0.700000	0.650000	0.670000	-4.286%	10,947	-98.746%
2024-11-18	0.680000	0.700000	0.670000	0.700000	+0.014%	4,212	-98.800%
2024-11-14	0.650000	0.699899	0.650000	0.699899	-2.792%	244	-98.800%
2024-11-13	0.610000	0.750001	0.602000	0.720000	+2.872%	1,605	-98.833%
2024-11-12	0.750000	0.750000	0.640100	0.699899	-6.680%	3,602	-98.800%
2024-11-08	0.770000	0.779999	0.750000	0.750000	+7.143%	871	-98.880%
2024-11-07	0.779200	0.779200	0.700000	0.700000	-5.546%	216	-98.800%
2024-11-05	0.739999	0.741100	0.685600	0.741100	-4.987%	504	-98.867%
2024-11-01	0.780000	0.780000	0.700000	0.780000	0.000%	1,131	-98.923%
2024-10-30	0.780000	0.780000	0.620000	0.780000	+1.312%	30,477	-98.923%
2024-10-28	0.770000	0.779900	0.602200	0.769900	-1.295%	1,620	-98.909%
2024-10-25	0.610000	0.780000	0.600000	0.780000	+13.043%	5,715	-98.923%
2024-10-24	0.690000	0.690001	0.690000	0.690001	+0.000%	3,162	-98.783%
2024-10-23	0.616474	0.690000	0.570000	0.690000	-1.429%	3,502	-98.783%
2024-10-22	0.700000	0.700000	0.700000	0.700000	+7.692%	100	-98.800%
2024-10-21	0.600000	0.650000	0.600000	0.650000	0.000%	2,356	-98.708%
2024-10-18	0.610000	0.650000	0.610000	0.650000	0.000%	15,303	-98.708%
2024-10-17	0.780000	0.780000	0.503000	0.650000	+10.169%	6,296	-98.708%
2024-10-16	0.518500	0.646899	0.501100	0.590000	-1.585%	6,002	-98.576%
2024-10-14	0.550000	0.645900	0.550000	0.599500	-0.067%	13,372	-98.599%
2024-10-11	0.647000	0.647000	0.599700	0.599900	+9.895%	1,301	-98.600%
2024-10-09	0.560000	0.560000	0.545885	0.545885	-0.748%	400	-98.461%
2024-10-07	0.680000	0.699899	0.500000	0.550000	-12.000%	25,074	-98.473%
2024-10-03	0.625000	0.625000	0.625000	0.625000	-3.846%	4,200	-98.656%
2024-10-02	0.600700	0.650000	0.600000	0.650000	-10.959%	10,600	-98.708%
2024-10-01	0.600000	0.740000	0.600000	0.730000	+21.667%	5,479	-98.849%
2024-09-30	0.559900	0.684500	0.559900	0.600000	+1.816%	6,825	-98.600%
2024-09-27	0.589385	0.589385	0.544701	0.589300	-1.783%	2,916	-98.575%
2024-09-26	0.600000	0.600000	0.584000	0.600000	-7.692%	3,201	-98.600%
2024-09-25	0.420000	0.650000	0.400100	0.650000	+30.000%	40,699	-98.708%
2024-09-24	0.500101	0.500101	0.500000	0.500000	+0.020%	10,650	-98.320%
2024-09-20	0.460000	0.499899	0.460000	0.499899	-0.020%	534	-98.320%
2024-09-19	0.500000	0.500000	0.500000	0.500000	-9.091%	700	-98.320%
2024-09-16	0.550000	0.550000	0.550000	0.550000	0.000%	200	-98.473%
2024-09-13	0.550000	0.550000	0.550000	0.550000	-8.180%	802	-98.473%
2024-09-12	0.590000	0.599000	0.559900	0.599000	+8.909%	14,217	-98.598%
2024-09-11	0.550000	0.550000	0.550000	0.550000	-8.333%	1,006	-98.473%
2024-09-10	0.600000	0.600000	0.600000	0.600000	+11.711%	338	-98.600%
2024-09-06	0.480000	0.537100	0.420000	0.537100	-10.483%	2,958	-98.436%