Dark

DMRC
Digimarc Corporation Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:16 PM EDT

7.59USD+1.673%(+0.12)101,468

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.47)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

7.41USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	7.5000	7.8100	7.2900	7.6300	+2.142%	101,469	0.000%
2026-08-05	7.3200	7.5400	6.9800	7.4700	+0.810%	100,485	+2.142%
2026-08-04	7.2900	7.6000	7.2267	7.4100	+2.917%	111,720	+2.969%
2026-08-03	6.5800	7.4450	6.5800	7.2000	+9.756%	93,025	+5.972%
2026-07-31	6.5200	6.9489	6.3600	6.5600	+0.613%	72,962	+16.311%
2026-07-30	6.3400	6.6200	6.3400	6.5200	+2.355%	96,140	+17.025%
2026-07-29	6.5600	6.9000	6.2300	6.3700	-1.849%	122,731	+19.780%
2026-07-28	6.1000	6.6937	6.0500	6.4900	+6.393%	114,223	+17.565%
2026-07-27	5.9600	6.3800	5.9091	6.1000	+2.521%	96,083	+25.082%
2026-07-24	5.9100	6.1100	5.6001	5.9500	+1.019%	125,063	+28.235%
2026-07-23	5.9600	6.2409	5.8001	5.8900	-4.538%	151,884	+29.542%
2026-07-22	6.3700	6.4700	5.8500	6.1700	-5.077%	189,485	+23.663%
2026-07-21	6.1300	6.5800	5.9600	6.5000	+6.908%	173,090	+17.385%
2026-07-20	5.9800	6.2800	5.7000	6.0800	+1.503%	129,612	+25.493%
2026-07-17	5.8900	6.3400	5.8900	5.9900	-1.803%	142,322	+27.379%
2026-07-16	6.5900	6.7400	5.9000	6.1000	-7.154%	176,598	+25.082%
2026-07-15	6.7100	7.1011	6.4700	6.5700	-2.086%	137,974	+16.134%
2026-07-14	6.9100	7.1200	6.6700	6.7100	-2.612%	112,640	+13.711%
2026-07-13	6.6000	7.4150	6.5750	6.8900	+3.453%	195,818	+10.740%
2026-07-10	7.0700	7.2500	6.5500	6.6600	-3.057%	134,169	+14.565%
2026-07-09	7.0700	7.2200	6.8166	6.8700	-2.966%	187,911	+11.063%
2026-07-08	6.6100	7.3700	6.6000	7.0800	+7.029%	274,473	+7.768%
2026-07-07	7.6200	7.8850	6.4100	6.6150	-13.529%	253,977	+15.344%
2026-07-06	7.9700	8.1900	7.5300	7.6500	-2.299%	118,377	-0.261%
2026-07-02	8.2000	8.8189	7.8040	7.8300	-5.776%	158,513	-2.554%
2026-07-01	8.2600	9.2000	8.2500	8.3100	+1.095%	138,397	-8.183%
2026-06-30	7.7600	8.3600	7.6600	8.2200	+4.315%	144,263	-7.178%
2026-06-29	7.8000	8.3600	7.5900	7.8800	+2.604%	185,173	-3.173%
2026-06-26	7.1500	7.6800	7.0850	7.6800	+6.519%	385,255	-0.651%
2026-06-25	7.6800	7.7400	7.0600	7.2100	-4.250%	244,933	+5.825%
2026-06-24	8.3800	8.4750	7.4100	7.5300	-8.948%	287,854	+1.328%
2026-06-23	8.4000	8.8300	8.1500	8.2700	-4.282%	193,358	-7.739%
2026-06-22	9.2000	9.3650	8.5300	8.6400	-9.812%	197,693	-11.690%
2026-06-18	9.6200	9.8000	9.2700	9.5800	+0.630%	304,591	-20.355%
2026-06-17	10.5400	10.8500	9.4600	9.5200	-9.247%	243,332	-19.853%
2026-06-16	11.4400	11.4608	10.4500	10.4900	-7.414%	306,990	-27.264%
2026-06-15	11.6300	12.0400	11.1800	11.3300	+0.177%	313,111	-32.657%
2026-06-12	11.3800	11.7700	11.1922	11.3100	+0.355%	129,124	-32.538%
2026-06-11	11.1100	11.5903	10.9100	11.2700	-1.227%	147,822	-32.298%
2026-06-10	11.3200	12.0800	11.2500	11.4100	-2.228%	243,567	-33.129%
2026-06-09	13.1000	13.5054	11.4200	11.6700	-12.486%	273,187	-34.619%
2026-06-08	13.4700	14.3500	13.0300	13.3350	-2.164%	238,754	-42.782%
2026-06-05	13.9600	13.9800	12.7300	13.6300	-5.544%	293,462	-44.021%
2026-06-04	14.1400	15.6550	14.1400	14.4300	-0.207%	252,719	-47.124%
2026-06-03	15.4800	15.5400	14.2300	14.4600	-6.529%	347,875	-47.234%
2026-06-02	16.2800	17.4699	15.2800	15.4700	-5.843%	338,349	-50.679%
2026-06-01	14.6900	16.7400	14.6900	16.4300	+11.769%	343,041	-53.561%
2026-05-29	14.9100	15.1250	13.8100	14.7000	-2.130%	389,564	-48.095%
2026-05-28	13.6900	15.2448	13.5700	15.0200	+11.839%	346,871	-49.201%
2026-05-27	12.8500	13.6000	12.5500	13.4300	+4.351%	244,971	-43.187%
2026-05-26	13.7800	14.7411	12.5100	12.8700	-5.921%	294,583	-40.715%
2026-05-22	13.5000	14.7599	13.5000	13.6800	+1.258%	443,391	-44.225%
2026-05-21	11.9200	13.6200	11.9200	13.5100	+12.116%	447,948	-43.523%
2026-05-20	9.7900	12.1000	9.4500	12.0500	+26.310%	405,650	-36.680%
2026-05-19	9.2100	9.5400	8.9500	9.5400	+3.024%	101,647	-20.021%
2026-05-18	9.7500	10.0100	9.2500	9.2600	-5.510%	221,642	-17.603%
2026-05-15	9.6000	11.0300	9.5300	9.8000	-0.305%	244,968	-22.143%
2026-05-14	10.4300	11.0000	9.6600	9.8300	-6.913%	278,276	-22.380%
2026-05-13	9.0000	10.8900	7.8800	10.5600	+18.519%	462,016	-27.746%
2026-05-12	9.0100	9.0686	8.4200	8.9100	-0.447%	229,400	-14.366%
2026-05-11	9.3500	9.5150	8.8650	8.9500	-4.380%	168,910	-14.749%
2026-05-08	8.7100	9.7300	8.4000	9.3600	+9.091%	370,458	-18.483%
2026-05-07	8.1800	8.6650	8.0550	8.5800	+4.890%	168,724	-11.072%
2026-05-06	8.0200	8.2800	7.5200	8.1800	+2.506%	169,485	-6.724%
2026-05-05	8.1500	8.3699	7.9350	7.9800	-2.683%	134,439	-4.386%
2026-05-04	7.8000	8.3800	7.8000	8.2000	+6.218%	127,948	-6.951%
2026-05-01	7.4500	7.7800	7.4500	7.7200	+5.321%	168,497	-1.166%
2026-04-30	7.0900	7.3900	6.8800	7.3300	+2.805%	105,517	+4.093%
2026-04-29	6.9800	7.1500	6.7600	7.1300	+0.849%	134,210	+7.013%
2026-04-28	7.0900	7.2100	6.7500	7.0700	-1.119%	71,657	+7.921%
2026-04-27	7.2400	7.5899	7.1200	7.1500	-1.920%	96,505	+6.713%
2026-04-24	7.0100	7.3050	6.6600	7.2900	+4.741%	117,080	+4.664%
2026-04-23	7.4100	7.4100	6.5252	6.9600	-8.179%	229,937	+9.626%
2026-04-22	7.8400	8.0800	7.5600	7.5800	-1.686%	285,833	+0.660%
2026-04-21	7.7600	8.2400	7.6100	7.7100	-0.644%	348,874	-1.038%
2026-04-20	7.2400	7.7750	7.1200	7.7600	+8.380%	169,607	-1.675%
2026-04-17	6.8900	7.2499	6.6355	7.1600	+5.449%	157,185	+6.564%
2026-04-16	6.7400	6.9000	6.5150	6.7900	+3.035%	116,643	+12.371%
2026-04-15	6.4400	6.6455	6.3500	6.5900	+2.969%	257,683	+15.781%
2026-04-14	6.4300	6.6200	6.3000	6.4000	+0.313%	159,304	+19.219%
2026-04-13	5.6500	6.3850	5.5700	6.3800	+12.920%	147,021	+19.592%
2026-04-10	6.2500	6.4500	5.5450	5.6500	-9.888%	250,581	+35.044%
2026-04-09	6.1800	6.2900	5.8900	6.2700	+0.160%	222,592	+21.691%
2026-04-08	6.4000	6.5500	6.1800	6.2600	+0.805%	194,700	+21.885%
2026-04-07	6.0500	6.5000	5.9800	6.2100	+1.471%	226,490	+22.866%
2026-04-06	5.7400	6.3300	5.6800	6.1200	+7.557%	258,813	+24.673%
2026-04-02	5.0000	5.6980	4.8020	5.6900	+12.451%	150,546	+34.095%
2026-04-01	4.9800	5.1300	4.6850	5.0600	+3.055%	239,751	+50.791%
2026-03-31	4.5900	4.9800	4.5515	4.9100	+9.354%	216,869	+55.397%
2026-03-30	4.5500	4.5500	4.2700	4.4900	+0.447%	191,093	+69.933%
2026-03-27	4.5300	4.5735	4.3200	4.4700	-4.077%	191,063	+70.694%
2026-03-26	4.5100	4.9800	4.5000	4.6600	+1.747%	210,395	+63.734%
2026-03-25	4.4400	4.7400	4.3800	4.5800	+5.046%	234,758	+66.594%
2026-03-24	4.9500	5.1228	4.3600	4.3600	-14.173%	377,518	+75.000%
2026-03-23	5.5200	5.5200	4.7501	5.0800	-4.690%	371,168	+50.197%
2026-03-20	5.5500	5.5500	5.2300	5.3300	-4.309%	338,372	+43.152%
2026-03-19	5.8000	5.9945	5.2900	5.5700	-4.131%	262,407	+36.984%
2026-03-18	6.1500	6.1500	5.7900	5.8100	-6.742%	214,066	+31.325%
2026-03-17	6.2500	6.7000	6.0800	6.2300	+0.646%	252,445	+22.472%
2026-03-16	6.5000	6.5500	6.0000	6.1900	-5.207%	226,172	+23.263%
2026-03-13	6.6200	6.7500	5.9000	6.5300	-1.657%	421,217	+16.845%
2026-03-12	5.8800	6.9700	5.4001	6.6400	+18.149%	690,175	+14.910%
2026-03-11	5.2300	5.6400	5.2102	5.6200	+6.439%	277,930	+35.765%
2026-03-10	5.1800	5.5500	4.9800	5.2800	+2.326%	205,707	+44.508%
2026-03-09	5.2800	5.4100	4.9100	5.1600	-3.371%	219,493	+47.868%
2026-03-06	4.8400	5.5600	4.8400	5.3400	+6.800%	266,330	+42.884%
2026-03-05	4.6000	5.0900	4.5650	5.0000	+6.838%	271,264	+52.600%
2026-03-04	4.4900	4.7500	4.3150	4.6800	+5.882%	229,580	+63.034%
2026-03-03	4.1800	4.6000	4.0700	4.4200	+1.376%	266,777	+72.624%
2026-03-02	4.2500	4.3900	4.1050	4.3600	-1.022%	244,677	+75.000%
2026-02-27	4.5400	4.5800	4.2500	4.4050	-6.871%	305,855	+73.212%
2026-02-26	4.4700	4.8400	4.3950	4.7300	+6.054%	307,634	+61.311%
2026-02-25	4.7600	4.7900	4.4350	4.4600	-5.308%	290,334	+71.076%
2026-02-24	4.5400	4.7600	4.3400	4.7100	+3.744%	210,295	+61.996%
2026-02-23	4.8100	4.8100	4.3150	4.5400	-6.392%	341,275	+68.062%
2026-02-20	4.9400	5.2400	4.7400	4.8500	-3.386%	237,391	+57.320%
2026-02-19	4.8600	5.0350	4.7200	5.0200	+1.414%	185,321	+51.992%
2026-02-18	4.8000	5.0000	4.5900	4.9500	+2.697%	210,489	+54.141%
2026-02-17	4.8300	4.9000	4.5300	4.8200	-0.823%	260,452	+58.299%
2026-02-13	5.0500	5.1350	4.7400	4.8600	-3.762%	243,497	+56.996%
2026-02-12	5.1900	5.2600	4.8400	5.0500	-2.697%	193,127	+51.089%
2026-02-11	5.4000	5.4000	4.9131	5.1900	-3.352%	201,512	+47.013%
2026-02-10	5.5700	5.9100	5.3100	5.3700	-3.417%	265,609	+42.086%
2026-02-09	5.4000	5.5800	5.3113	5.5600	+2.773%	148,177	+37.230%
2026-02-06	5.3000	5.4650	5.0200	5.4100	+5.871%	197,296	+41.035%
2026-02-05	5.4300	5.5157	5.0600	5.1100	-8.423%	293,985	+49.315%
2026-02-04	5.4700	5.7200	5.3133	5.5800	+1.270%	271,657	+36.738%
2026-02-03	6.0300	6.0300	5.3850	5.5100	-8.013%	286,463	+38.475%
2026-02-02	6.0900	6.2800	5.9400	5.9900	-2.284%	257,767	+27.379%
2026-01-30	6.0900	6.1700	5.8100	6.1300	+1.827%	172,641	+24.470%
2026-01-29	6.2300	6.2307	5.8604	6.0200	-4.897%	184,786	+26.744%
2026-01-28	6.1900	6.4200	6.1400	6.3300	+3.094%	193,490	+20.537%
2026-01-27	6.1900	6.2350	5.8250	6.1400	-0.163%	200,711	+24.267%
2026-01-26	6.3500	6.4330	6.1300	6.1500	-3.150%	180,757	+24.065%
2026-01-23	6.4700	6.5800	6.2700	6.3500	-2.308%	170,028	+20.157%
2026-01-22	5.8900	6.6600	5.8500	6.5000	+12.263%	302,660	+17.385%
2026-01-21	5.8700	5.9500	5.5343	5.7900	0.000%	567,697	+31.779%
2026-01-20	6.1400	6.2600	5.7500	5.7900	-9.105%	215,430	+31.779%
2026-01-16	6.4100	6.5300	6.1700	6.3700	-0.313%	119,413	+19.780%
2026-01-15	6.4400	6.7200	6.3700	6.3900	-0.776%	193,792	+19.405%
2026-01-14	6.3600	6.4900	6.1100	6.4400	+1.258%	313,806	+18.478%
2026-01-13	6.8900	6.9300	6.3300	6.3600	-7.959%	179,968	+19.969%
2026-01-12	6.5500	6.9900	6.4800	6.9100	+4.539%	262,036	+10.420%
2026-01-09	6.6400	6.7800	6.4500	6.6100	+0.152%	187,816	+15.431%
2026-01-08	6.8300	6.9050	6.5228	6.6000	-4.348%	207,385	+15.606%
2026-01-07	7.0300	7.2400	6.8600	6.9000	-1.989%	235,238	+10.580%
2026-01-06	6.6600	7.1000	6.6200	7.0400	+5.075%	251,656	+8.381%
2026-01-05	6.2950	6.9300	6.2950	6.7000	+6.013%	251,369	+13.881%
2026-01-02	6.6200	6.7313	6.2200	6.3200	-3.659%	241,530	+20.728%
2025-12-31	6.5500	6.7700	6.5300	6.5600	+0.768%	245,050	+16.311%
2025-12-30	6.7000	6.8500	6.4650	6.5100	-2.981%	213,029	+17.204%
2025-12-29	6.7600	7.0000	6.5400	6.7100	-1.757%	212,239	+13.711%
2025-12-26	6.9700	7.0450	6.7500	6.8300	-2.429%	291,057	+11.713%
2025-12-24	6.8300	7.0000	6.6500	7.0000	+1.892%	233,370	+9.000%
2025-12-23	8.0300	8.0950	6.5100	6.8700	-15.394%	730,495	+11.063%
2025-12-22	8.1800	8.6100	8.0899	8.1200	+0.247%	140,663	-6.034%
2025-12-19	7.8900	8.1600	7.7900	8.1000	+2.792%	269,786	-5.802%
2025-12-18	8.0200	8.1230	7.8200	7.8800	-0.756%	145,772	-3.173%
2025-12-17	8.2000	8.2700	7.8400	7.9400	-2.457%	144,602	-3.904%
2025-12-16	7.9700	8.1700	7.7800	8.1400	+1.750%	179,123	-6.265%
2025-12-15	8.7400	8.7400	7.6400	8.0000	-7.940%	212,129	-4.625%
2025-12-12	9.1100	9.2300	8.5900	8.6900	-4.610%	128,099	-12.198%
2025-12-11	9.5200	9.5400	8.8000	9.1100	-4.507%	159,894	-16.246%
2025-12-10	9.0800	9.6399	9.0688	9.5400	+4.262%	132,580	-20.021%
2025-12-09	8.8500	9.2900	8.8500	9.1500	+2.578%	106,145	-16.612%
2025-12-08	8.9900	9.0600	8.6800	8.9200	+0.337%	84,029	-14.462%
2025-12-05	8.8400	9.1560	8.6500	8.8900	+0.566%	143,783	-14.173%
2025-12-04	8.5500	8.9550	8.3900	8.8400	+3.756%	151,489	-13.688%
2025-12-03	7.9600	8.5900	7.7962	8.5200	+7.305%	93,616	-10.446%
2025-12-02	7.6600	8.0890	7.5800	7.9400	+4.611%	105,668	-3.904%
2025-12-01	7.8500	7.9418	7.5700	7.5900	-5.243%	123,223	+0.527%
2025-11-28	8.1100	8.2500	7.9600	8.0100	-1.111%	42,784	-4.744%
2025-11-26	7.8400	8.1250	7.6750	8.1000	+3.316%	114,104	-5.802%
2025-11-25	7.1600	7.8500	7.0600	7.8400	+9.804%	153,369	-2.679%
2025-11-24	6.9500	7.2200	6.6650	7.1400	+3.179%	270,686	+6.863%
2025-11-21	6.5700	6.9900	6.3500	6.9200	+4.848%	174,130	+10.260%
2025-11-20	7.1400	7.1931	6.5850	6.6000	-4.624%	161,102	+15.606%
2025-11-19	7.3200	8.3400	6.9100	6.9200	-5.464%	123,486	+10.260%
2025-11-18	6.9900	7.4100	6.8001	7.3200	+0.688%	193,214	+4.235%
2025-11-17	7.6800	7.9400	7.1700	7.2700	-6.435%	209,860	+4.952%
2025-11-14	7.6900	7.9050	7.5700	7.7700	-1.145%	107,635	-1.802%
2025-11-13	8.1900	8.2700	7.7150	7.8600	-5.187%	233,739	-2.926%
2025-11-12	8.2900	8.5484	8.2200	8.2900	+0.242%	97,021	-7.961%
2025-11-11	8.1000	8.3390	7.9800	8.2700	+1.100%	140,928	-7.739%
2025-11-10	8.6900	8.6900	7.9800	8.1800	-1.446%	187,040	-6.724%
2025-11-07	8.2200	8.3400	7.8100	8.3000	-0.120%	199,031	-8.072%
2025-11-06	8.9100	9.0200	8.2900	8.3100	-8.075%	182,365	-8.183%
2025-11-05	9.2800	9.4300	8.9700	9.0400	-2.586%	153,098	-15.597%
2025-11-04	9.5900	9.8855	9.0780	9.2800	-6.921%	213,669	-17.780%
2025-11-03	9.7700	10.4200	9.6250	9.9700	+2.467%	254,513	-23.470%
2025-10-31	8.7700	9.8150	7.9300	9.7300	+4.176%	344,291	-21.583%
2025-10-30	9.3900	9.5606	9.1900	9.3400	-0.532%	162,975	-18.308%
2025-10-29	9.6800	10.0700	9.3400	9.3900	-2.896%	197,839	-18.743%
2025-10-28	9.7800	9.9250	9.5500	9.6700	-1.024%	93,341	-21.096%
2025-10-27	10.1400	10.1850	9.7300	9.7700	-3.267%	91,494	-21.904%
2025-10-24	10.0100	10.4250	9.9400	10.1000	+3.590%	153,332	-24.455%
2025-10-23	9.4300	9.7750	9.2400	9.7500	+3.393%	157,677	-21.744%
2025-10-22	9.9700	9.9900	9.1800	9.4300	-5.511%	176,912	-19.088%
2025-10-21	9.3100	10.0600	9.2850	9.9800	+6.967%	166,456	-23.547%
2025-10-20	8.6800	9.3300	8.6800	9.3300	+8.488%	132,644	-18.221%
2025-10-17	8.0600	8.6250	8.0600	8.6000	+5.263%	423,126	-11.279%
2025-10-16	8.8200	8.8995	8.1100	8.1700	-6.522%	177,408	-6.610%
2025-10-15	9.1100	9.4300	8.5400	8.7400	-2.564%	128,845	-12.700%
2025-10-14	8.5200	9.2158	8.4000	8.9700	+2.164%	141,577	-14.939%
2025-10-13	8.6900	8.8300	8.4500	8.7800	+6.553%	132,940	-13.098%
2025-10-10	9.3600	9.4800	8.1500	8.2400	-12.060%	180,992	-7.403%
2025-10-09	9.5900	9.5994	9.3400	9.3700	-2.396%	89,924	-18.570%
2025-10-08	9.4300	9.7650	9.4200	9.6000	+1.911%	101,720	-20.521%
2025-10-07	9.7700	9.9800	9.4100	9.4200	-4.268%	145,637	-19.002%
2025-10-06	9.8200	10.2733	9.6900	9.8400	+1.548%	137,023	-22.459%
2025-10-03	9.6900	10.0500	9.6500	9.6900	+0.728%	104,884	-21.259%
2025-10-02	9.8700	9.9090	9.6200	9.6200	-2.037%	117,962	-20.686%
2025-10-01	9.7100	9.8900	9.5300	9.8200	+0.512%	187,840	-22.301%
2025-09-30	10.0800	10.1700	9.5900	9.7700	-3.171%	207,399	-21.904%
2025-09-29	9.9700	10.1350	9.8300	10.0900	+2.645%	129,631	-24.381%
2025-09-26	9.6600	9.8700	9.5400	9.8300	+1.760%	109,715	-22.380%
2025-09-25	9.7500	9.9300	9.5248	9.6600	-2.523%	81,761	-21.014%
2025-09-24	10.0900	10.2300	9.7659	9.9100	-1.687%	114,046	-23.007%
2025-09-23	10.6900	10.7700	10.0500	10.0800	-4.636%	122,261	-24.306%
2025-09-22	10.4000	10.6500	10.2100	10.5700	+1.052%	128,946	-27.815%
2025-09-19	10.7100	10.8499	10.4300	10.4600	-2.334%	302,199	-27.055%
2025-09-18	10.4200	10.7550	10.1901	10.7100	+3.880%	168,426	-28.758%
2025-09-17	10.1500	10.6799	9.9500	10.3100	+1.377%	311,619	-25.994%
2025-09-16	9.9700	10.2000	9.7050	10.1700	+2.108%	205,674	-24.975%
2025-09-15	9.4800	10.0700	9.4300	9.9600	+5.957%	199,067	-23.394%
2025-09-12	9.1000	9.4600	8.8400	9.4000	+2.845%	191,096	-18.830%
2025-09-11	9.2900	9.3700	8.9850	9.1400	-2.350%	202,244	-16.521%
2025-09-10	8.9000	9.6179	8.8100	9.3600	+4.815%	448,448	-18.483%
2025-09-09	8.5800	8.9700	8.3900	8.9300	+4.079%	359,387	-14.558%
2025-09-08	8.4300	8.6500	8.2130	8.5800	+2.878%	130,824	-11.072%
2025-09-05	8.2100	8.5400	8.0500	8.3400	+3.090%	153,918	-8.513%
2025-09-04	7.8800	8.1800	7.7650	8.0900	+2.535%	186,597	-5.686%
2025-09-03	7.9400	8.1250	7.7700	7.8900	-0.630%	278,598	-3.295%
2025-09-02	8.4500	8.7800	7.9200	7.9400	-8.314%	344,135	-3.904%
2025-08-29	8.4500	8.8500	8.4500	8.6600	+1.524%	165,144	-11.894%
2025-08-28	8.4600	8.9300	8.4600	8.5300	+1.066%	178,875	-10.551%
2025-08-27	8.3600	8.5799	8.2600	8.4400	+0.357%	130,161	-9.597%
2025-08-26	8.3500	8.4900	8.2100	8.4100	+1.203%	192,032	-9.275%
2025-08-25	8.7500	8.8299	8.2800	8.3100	-5.675%	179,464	-8.183%
2025-08-22	8.2900	8.9050	8.1500	8.8100	+7.047%	263,043	-13.394%
2025-08-21	8.0600	8.3882	7.9300	8.2300	+1.106%	217,979	-7.290%
2025-08-20	8.7500	8.7500	8.0700	8.1400	-7.500%	310,290	-6.265%
2025-08-19	9.2200	9.2600	8.6850	8.8000	-4.968%	284,877	-13.295%
2025-08-18	8.8100	9.5700	8.6500	9.2600	+5.108%	436,804	-17.603%
2025-08-15	10.5100	10.5100	7.8315	8.8100	-20.127%	1,178,315	-13.394%
2025-08-14	11.4300	11.7100	10.9200	11.0300	-5.077%	231,953	-30.825%
2025-08-13	11.7300	11.9300	11.5100	11.6200	+0.956%	166,794	-34.337%
2025-08-12	11.1300	11.5300	10.9050	11.5100	+4.541%	160,073	-33.710%
2025-08-11	11.2600	11.4457	10.9800	11.0100	-1.872%	119,490	-30.699%
2025-08-08	11.5800	11.7900	11.1900	11.2200	-3.192%	104,575	-31.996%
2025-08-07	12.2600	12.7500	11.4000	11.5900	-4.056%	148,767	-34.167%
2025-08-06	12.0400	12.2093	11.7000	12.0800	+0.583%	124,600	-36.838%
2025-08-05	12.0300	12.1100	11.7500	12.0100	+1.522%	113,746	-36.470%
2025-08-04	11.4800	12.6550	11.4150	11.8300	+4.229%	128,483	-35.503%
2025-08-01	11.7100	11.7800	11.3400	11.3500	-4.941%	139,665	-32.775%
2025-07-31	11.7200	12.3100	11.4569	11.9400	+1.358%	136,678	-36.097%
2025-07-30	12.2500	12.5000	11.7750	11.7800	-3.993%	163,530	-35.229%
2025-07-29	12.7400	12.8000	12.2000	12.2700	-2.619%	112,977	-37.816%
2025-07-28	12.2000	12.9700	12.0500	12.6000	+3.533%	150,267	-39.444%
2025-07-25	12.2500	12.3150	12.1000	12.1700	-0.653%	85,978	-37.305%
2025-07-24	12.6200	12.6520	12.2200	12.2500	-3.695%	91,070	-37.714%
2025-07-23	12.6800	12.8800	12.3450	12.7200	+1.435%	112,194	-40.016%
2025-07-22	12.3800	12.7000	12.2100	12.5400	+0.804%	107,154	-39.155%
2025-07-21	12.7300	13.0800	12.4000	12.4400	-2.278%	125,707	-38.666%
2025-07-18	13.1700	13.1900	12.7100	12.7300	-2.302%	117,309	-40.063%
2025-07-17	13.0800	13.2817	12.9000	13.0300	+0.463%	95,680	-41.443%
2025-07-16	13.0400	13.2500	12.6650	12.9700	+0.543%	115,787	-41.172%
2025-07-15	12.9500	13.0000	12.5750	12.9000	+0.546%	146,997	-40.853%
2025-07-14	12.6100	12.8800	12.5701	12.8300	+1.183%	61,300	-40.530%
2025-07-11	12.8700	12.8810	12.5600	12.6800	-2.910%	108,429	-39.826%
2025-07-10	13.4300	13.4400	13.0200	13.0600	-2.465%	257,814	-41.577%
2025-07-09	13.1300	13.7636	13.0100	13.3900	+2.527%	364,792	-43.017%
2025-07-08	13.2100	13.4450	13.0285	13.0600	0.000%	114,622	-41.577%
2025-07-07	13.5100	13.5975	13.0000	13.0600	-4.672%	136,843	-41.577%
2025-07-03	13.5200	14.0100	13.3750	13.7000	+1.256%	54,562	-44.307%
2025-07-02	13.5000	13.9900	13.0410	13.5300	-0.295%	141,167	-43.607%
2025-07-01	13.1000	13.9700	13.0600	13.5700	+2.725%	114,616	-43.773%
2025-06-30	13.3200	13.7450	12.8300	13.2100	+0.152%	140,486	-42.241%
2025-06-27	13.2400	13.4000	12.8900	13.1900	-0.076%	247,458	-42.153%
2025-06-26	12.8200	13.2400	12.6850	13.2000	+3.125%	78,318	-42.197%
2025-06-25	13.2500	13.2500	12.8000	12.8000	-2.365%	110,551	-40.391%
2025-06-24	13.0500	13.2300	12.7957	13.1100	+2.103%	132,620	-41.800%
2025-06-23	12.5000	13.0400	12.0738	12.8400	+1.582%	106,414	-40.576%
2025-06-20	12.9800	13.0499	12.5100	12.6400	-1.404%	175,340	-39.636%
2025-06-18	12.7700	12.9000	12.5300	12.8200	+0.313%	116,893	-40.484%
2025-06-17	12.7600	12.9900	12.5365	12.7800	-1.236%	142,857	-40.297%
2025-06-16	12.6700	12.9800	12.4001	12.9400	+3.355%	86,690	-41.036%
2025-06-13	12.8000	13.1400	12.4500	12.5200	-5.652%	126,352	-39.058%
2025-06-12	13.3000	13.6600	13.1700	13.2700	-1.338%	135,366	-42.502%
2025-06-11	14.0000	14.2800	13.3900	13.4500	-2.395%	151,329	-43.271%
2025-06-10	13.5100	13.8100	13.1400	13.7800	+2.836%	144,248	-44.630%
2025-06-09	13.6100	13.9900	13.3000	13.4000	-0.075%	137,804	-43.060%
2025-06-06	14.1600	14.5200	13.1803	13.4100	-2.896%	195,116	-43.102%
2025-06-05	14.4100	14.6400	13.6600	13.8100	-3.696%	189,017	-44.750%
2025-06-04	13.7000	14.3600	13.5400	14.3400	+4.443%	158,812	-46.792%
2025-06-03	13.1700	13.7500	13.0150	13.7300	+4.331%	151,583	-44.428%
2025-06-02	13.1100	13.5900	12.8100	13.1600	+0.612%	157,403	-42.021%
2025-05-30	13.0500	13.1400	12.6400	13.0800	-0.076%	584,293	-41.667%
2025-05-29	13.1600	13.1900	12.6700	13.0900	-0.153%	183,760	-41.711%
2025-05-28	12.9500	13.2850	12.5000	13.1100	+1.786%	170,100	-41.800%
2025-05-27	12.7400	13.0150	12.4900	12.8800	+3.454%	143,886	-40.761%
2025-05-23	12.3300	12.5200	12.0975	12.4500	-1.190%	166,865	-38.715%
2025-05-22	12.5000	12.9000	12.4900	12.6000	+0.800%	127,387	-39.444%
2025-05-21	13.0800	13.0800	12.5000	12.5000	-5.518%	138,683	-38.960%
2025-05-20	13.1800	13.3800	12.9900	13.2300	+0.762%	136,720	-42.328%
2025-05-19	12.9600	13.1700	12.8700	13.1300	-1.574%	108,622	-41.889%
2025-05-16	13.4600	13.7400	13.1550	13.3400	-0.818%	138,783	-42.804%
2025-05-15	13.4800	13.5200	13.0600	13.4500	-0.297%	137,454	-43.271%
2025-05-14	13.4400	13.5600	12.9400	13.4900	0.000%	146,616	-43.440%
2025-05-13	13.0600	13.7100	13.0600	13.4900	0.000%	139,870	-43.440%
2025-05-12	13.4400	13.7200	13.0000	13.4900	+6.894%	239,146	-43.440%
2025-05-09	13.5300	13.9850	12.5350	12.6200	-5.961%	246,070	-39.540%
2025-05-08	13.0700	13.5800	12.8500	13.4200	+4.112%	152,745	-43.145%
2025-05-07	12.4900	13.2300	12.4900	12.8900	+3.327%	242,903	-40.807%
2025-05-06	12.5700	13.0250	11.7600	12.4750	-9.207%	459,918	-38.838%
2025-05-05	13.5800	14.2700	13.3600	13.7400	-0.145%	230,178	-44.469%
2025-05-02	13.1800	14.1700	13.1800	13.7600	+3.614%	186,709	-44.549%
2025-05-01	13.3000	13.6600	13.0850	13.2800	+1.451%	164,883	-42.545%
2025-04-30	13.2500	13.2500	12.6700	13.0900	-3.821%	251,159	-41.711%
2025-04-29	12.8300	13.7100	12.6100	13.6100	+5.504%	208,073	-43.938%
2025-04-28	13.0300	13.2400	12.6100	12.9000	-0.616%	110,346	-40.853%
2025-04-25	13.1300	13.3300	12.6600	12.9800	-2.001%	166,232	-41.217%
2025-04-24	12.4300	13.3200	12.4300	13.2450	+7.160%	178,130	-42.393%
2025-04-23	12.1600	12.7181	12.0100	12.3600	+6.186%	293,792	-38.269%
2025-04-22	11.4500	11.7199	11.2000	11.6400	+3.743%	255,780	-34.450%
2025-04-21	11.3700	11.3850	10.8800	11.2200	-3.192%	189,608	-31.996%
2025-04-17	11.5000	11.7550	11.2700	11.5900	+0.958%	178,387	-34.167%
2025-04-16	11.8500	11.9500	11.2300	11.4800	-4.013%	155,711	-33.537%
2025-04-15	11.5400	12.0000	11.4900	11.9600	+3.192%	195,082	-36.204%
2025-04-14	11.8700	12.1875	11.2800	11.5900	+0.433%	176,769	-34.167%
2025-04-11	11.5100	11.6350	11.0201	11.5400	-0.774%	145,166	-33.882%
2025-04-10	12.0700	12.1850	11.3400	11.6300	-8.063%	239,563	-34.394%
2025-04-09	10.5500	12.7300	10.5100	12.6500	+18.668%	342,825	-39.684%
2025-04-08	11.8800	11.8800	10.4400	10.6600	-5.580%	423,289	-28.424%
2025-04-07	11.0500	12.3600	10.8000	11.2900	-2.420%	386,529	-32.418%
2025-04-04	11.9300	12.4600	11.3500	11.5700	-6.088%	397,509	-34.054%
2025-04-03	12.2000	12.6800	12.2000	12.3200	-6.240%	273,867	-38.068%
2025-04-02	12.7400	13.3200	12.7400	13.1400	+0.459%	172,245	-41.933%
2025-04-01	12.7900	13.3750	12.4400	13.0800	+2.028%	438,652	-41.667%
2025-03-31	13.1500	13.1500	12.6300	12.8200	-3.318%	239,841	-40.484%
2025-03-28	13.7800	13.9850	13.1000	13.2600	-4.329%	266,644	-42.459%
2025-03-27	14.0500	14.3200	13.8400	13.8600	-1.841%	165,398	-44.949%
2025-03-26	14.6000	14.7450	14.0600	14.1200	-4.011%	153,783	-45.963%
2025-03-25	14.8000	15.1750	14.5000	14.7100	-0.742%	205,319	-48.131%
2025-03-24	14.7200	14.8900	14.3550	14.8200	+3.564%	229,812	-48.516%
2025-03-21	14.0000	14.5000	13.9500	14.3100	+0.070%	309,421	-46.681%
2025-03-20	14.0800	14.8300	14.0600	14.3000	+0.210%	186,050	-46.643%
2025-03-19	14.0900	14.4850	14.0500	14.2700	+1.278%	217,687	-46.531%
2025-03-18	14.6600	14.6600	13.9500	14.0900	-4.668%	218,387	-45.848%
2025-03-17	14.2300	14.8800	14.2200	14.7800	+2.142%	155,553	-48.376%
2025-03-14	14.2300	14.9900	14.2300	14.4700	+3.063%	195,361	-47.270%
2025-03-13	14.7100	15.2299	13.9500	14.0400	-5.391%	244,747	-45.655%
2025-03-12	14.8100	15.1200	14.5800	14.8400	+1.923%	225,672	-48.585%
2025-03-11	14.4600	15.0900	14.3700	14.5600	+0.761%	243,554	-47.596%
2025-03-10	15.0200	15.3450	14.1700	14.4500	-6.412%	394,166	-47.197%
2025-03-07	15.6300	16.0000	15.1600	15.4400	-1.781%	220,647	-50.583%
2025-03-06	16.2000	16.2850	15.5300	15.7200	-2.300%	210,814	-51.463%
2025-03-05	14.7300	16.1400	14.5350	16.0900	+8.863%	373,738	-52.579%
2025-03-04	15.0000	15.7200	14.7700	14.7800	-4.275%	449,595	-48.376%
2025-03-03	16.4300	17.2000	15.3100	15.4400	-5.566%	784,078	-50.583%
2025-02-28	15.3700	16.6099	14.2501	16.3500	+6.238%	1,003,440	-53.333%
2025-02-27	18.4000	18.8500	15.2600	15.3900	-43.084%	1,566,238	-50.422%
2025-02-26	27.1700	28.3800	27.0100	27.0400	+0.408%	249,640	-71.783%
2025-02-25	26.4700	27.4050	26.1300	26.9300	+0.335%	191,031	-71.667%
2025-02-24	29.8100	29.8100	25.7100	26.8400	-2.258%	401,406	-71.572%
2025-02-21	29.2700	29.4285	27.2300	27.4600	-5.048%	204,198	-72.214%
2025-02-20	29.1600	29.8900	28.4442	28.9200	-1.364%	193,719	-73.617%
2025-02-19	30.9600	31.2400	28.9400	29.3200	-6.565%	195,396	-73.977%
2025-02-18	35.1500	35.2500	31.3500	31.3800	-10.624%	198,261	-75.685%
2025-02-14	35.1300	35.2350	33.7800	35.1100	+1.328%	138,014	-78.268%