Dark

DMRC
Digimarc Corporation Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:51 PM EDT

5.84USD+17.404%(+0.87)411,448

3.74Bid 7.55Ask 3.81Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

4.74USD-4.628%(-0.23)4,507

After-hours

Sep 25, 2026 4:43:30 PM EDT

4.84USD-2.331%(-0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	4.6100	5.9300	4.6100	5.8400	+17.505%	411,448	0.000%
2026-09-29	4.8700	5.0300	4.8700	4.9700	+1.429%	93,647	+17.505%
2026-09-28	4.8800	5.1050	4.7500	4.9000	-0.204%	126,136	+19.184%
2026-09-25	4.9000	5.2250	4.8800	4.9100	-0.607%	174,014	+18.941%
2026-09-24	4.8600	5.0550	4.7300	4.9400	+0.203%	149,267	+18.219%
2026-09-23	5.0900	5.2000	4.8300	4.9300	-3.523%	126,088	+18.458%
2026-09-22	5.1100	5.2950	5.0700	5.1100	+0.393%	177,801	+14.286%
2026-09-21	5.0600	5.2400	4.9100	5.0900	+1.800%	180,291	+14.735%
2026-09-18	5.3000	5.3100	4.8000	5.0000	-6.191%	280,140	+16.800%
2026-09-17	4.9900	5.4800	4.9158	5.3300	+8.114%	167,071	+9.568%
2026-09-16	5.0300	5.1800	4.8600	4.9300	-2.183%	129,546	+18.458%
2026-09-15	4.9800	5.1499	4.7500	5.0400	0.000%	188,451	+15.873%
2026-09-14	4.9800	5.2100	4.9470	5.0400	+0.800%	108,810	+15.873%
2026-09-11	5.0100	5.2300	4.9600	5.0000	+0.604%	133,123	+16.800%
2026-09-10	5.0000	5.2350	4.8600	4.9700	-2.740%	234,215	+17.505%
2026-09-09	5.2300	5.4500	5.0800	5.1100	-3.220%	253,310	+14.286%
2026-09-08	5.3900	5.5200	5.1200	5.2800	-0.565%	177,438	+10.606%
2026-09-04	5.4600	5.4700	5.1401	5.3100	-2.925%	75,768	+9.981%
2026-09-03	5.5200	5.7705	5.4400	5.4700	+0.737%	113,034	+6.764%
2026-09-02	5.5000	5.6000	5.2600	5.4300	-2.162%	106,136	+7.551%
2026-09-01	5.9600	5.9600	5.5400	5.5500	-7.191%	117,342	+5.225%
2026-08-31	6.0300	6.4400	5.8900	5.9800	-0.499%	88,575	-2.341%
2026-08-28	6.2400	6.3650	5.9700	6.0100	-3.686%	101,439	-2.829%
2026-08-27	5.9200	6.6533	5.9200	6.2400	+5.405%	104,453	-6.410%
2026-08-26	5.6800	6.0500	5.6550	5.9200	+1.893%	178,451	-1.351%
2026-08-25	6.0100	6.0978	5.6100	5.8100	-3.328%	130,321	+0.516%
2026-08-24	6.1200	6.5363	5.8878	6.0100	-2.276%	91,834	-2.829%
2026-08-21	6.6200	6.6800	6.0200	6.1500	-7.100%	103,189	-5.041%
2026-08-20	6.9800	6.9800	6.5450	6.6200	-6.232%	88,662	-11.782%
2026-08-19	7.0500	7.3300	6.7100	7.0600	+0.857%	135,405	-17.280%
2026-08-18	6.6800	7.2000	6.2385	7.0000	+3.245%	140,953	-16.571%
2026-08-17	7.5300	7.5300	6.6700	6.7800	-9.960%	212,122	-13.864%
2026-08-14	6.3000	7.6300	6.2001	7.5300	+6.960%	189,453	-22.444%
2026-08-13	7.4900	7.8903	6.7200	7.0400	-5.630%	238,574	-17.045%
2026-08-12	7.8600	8.0000	7.4000	7.4600	-2.991%	85,821	-21.716%
2026-08-11	7.5300	8.1000	7.3526	7.6900	+2.397%	65,364	-24.057%
2026-08-10	8.0000	8.0200	7.3500	7.5100	-5.535%	80,961	-22.237%
2026-08-07	7.8600	8.1600	7.8283	7.9500	+4.194%	58,995	-26.541%
2026-08-06	7.5000	7.8100	7.2900	7.6300	+2.142%	101,469	-23.460%
2026-08-05	7.3200	7.5400	6.9800	7.4700	+0.810%	100,485	-21.821%
2026-08-04	7.2900	7.6000	7.2267	7.4100	+2.917%	111,720	-21.188%
2026-08-03	6.5800	7.4450	6.5800	7.2000	+9.756%	93,025	-18.889%
2026-07-31	6.5200	6.9489	6.3600	6.5600	+0.613%	72,962	-10.976%
2026-07-30	6.3400	6.6200	6.3400	6.5200	+2.355%	96,140	-10.429%
2026-07-29	6.5600	6.9000	6.2300	6.3700	-1.849%	122,731	-8.320%
2026-07-28	6.1000	6.6937	6.0500	6.4900	+6.393%	114,223	-10.015%
2026-07-27	5.9600	6.3800	5.9091	6.1000	+2.521%	96,083	-4.262%
2026-07-24	5.9100	6.1100	5.6001	5.9500	+1.019%	125,063	-1.849%
2026-07-23	5.9600	6.2409	5.8001	5.8900	-4.538%	151,884	-0.849%
2026-07-22	6.3700	6.4700	5.8500	6.1700	-5.077%	189,485	-5.348%
2026-07-21	6.1300	6.5800	5.9600	6.5000	+6.908%	173,090	-10.154%
2026-07-20	5.9800	6.2800	5.7000	6.0800	+1.503%	129,612	-3.947%
2026-07-17	5.8900	6.3400	5.8900	5.9900	-1.803%	142,322	-2.504%
2026-07-16	6.5900	6.7400	5.9000	6.1000	-7.154%	176,598	-4.262%
2026-07-15	6.7100	7.1011	6.4700	6.5700	-2.086%	137,974	-11.111%
2026-07-14	6.9100	7.1200	6.6700	6.7100	-2.612%	112,640	-12.966%
2026-07-13	6.6000	7.4150	6.5750	6.8900	+3.453%	195,818	-15.239%
2026-07-10	7.0700	7.2500	6.5500	6.6600	-3.057%	134,169	-12.312%
2026-07-09	7.0700	7.2200	6.8166	6.8700	-2.966%	187,911	-14.993%
2026-07-08	6.6100	7.3700	6.6000	7.0800	+7.029%	274,473	-17.514%
2026-07-07	7.6200	7.8850	6.4100	6.6150	-13.529%	253,977	-11.716%
2026-07-06	7.9700	8.1900	7.5300	7.6500	-2.299%	118,377	-23.660%
2026-07-02	8.2000	8.8189	7.8040	7.8300	-5.776%	158,513	-25.415%
2026-07-01	8.2600	9.2000	8.2500	8.3100	+1.095%	138,397	-29.723%
2026-06-30	7.7600	8.3600	7.6600	8.2200	+4.315%	144,263	-28.954%
2026-06-29	7.8000	8.3600	7.5900	7.8800	+2.604%	185,173	-25.888%
2026-06-26	7.1500	7.6800	7.0850	7.6800	+6.519%	385,255	-23.958%
2026-06-25	7.6800	7.7400	7.0600	7.2100	-4.250%	244,933	-19.001%
2026-06-24	8.3800	8.4750	7.4100	7.5300	-8.948%	287,854	-22.444%
2026-06-23	8.4000	8.8300	8.1500	8.2700	-4.282%	193,358	-29.383%
2026-06-22	9.2000	9.3650	8.5300	8.6400	-9.812%	197,693	-32.407%
2026-06-18	9.6200	9.8000	9.2700	9.5800	+0.630%	304,591	-39.040%
2026-06-17	10.5400	10.8500	9.4600	9.5200	-9.247%	243,332	-38.655%
2026-06-16	11.4400	11.4608	10.4500	10.4900	-7.414%	306,990	-44.328%
2026-06-15	11.6300	12.0400	11.1800	11.3300	+0.177%	313,111	-48.455%
2026-06-12	11.3800	11.7700	11.1922	11.3100	+0.355%	129,124	-48.364%
2026-06-11	11.1100	11.5903	10.9100	11.2700	-1.227%	147,822	-48.181%
2026-06-10	11.3200	12.0800	11.2500	11.4100	-2.228%	243,567	-48.817%
2026-06-09	13.1000	13.5054	11.4200	11.6700	-12.486%	273,187	-49.957%
2026-06-08	13.4700	14.3500	13.0300	13.3350	-2.164%	238,754	-56.205%
2026-06-05	13.9600	13.9800	12.7300	13.6300	-5.544%	293,462	-57.153%
2026-06-04	14.1400	15.6550	14.1400	14.4300	-0.207%	252,719	-59.529%
2026-06-03	15.4800	15.5400	14.2300	14.4600	-6.529%	347,875	-59.613%
2026-06-02	16.2800	17.4699	15.2800	15.4700	-5.843%	338,349	-62.250%
2026-06-01	14.6900	16.7400	14.6900	16.4300	+11.769%	343,041	-64.455%
2026-05-29	14.9100	15.1250	13.8100	14.7000	-2.130%	389,564	-60.272%
2026-05-28	13.6900	15.2448	13.5700	15.0200	+11.839%	346,871	-61.119%
2026-05-27	12.8500	13.6000	12.5500	13.4300	+4.351%	244,971	-56.515%
2026-05-26	13.7800	14.7411	12.5100	12.8700	-5.921%	294,583	-54.623%
2026-05-22	13.5000	14.7599	13.5000	13.6800	+1.258%	443,391	-57.310%
2026-05-21	11.9200	13.6200	11.9200	13.5100	+12.116%	447,948	-56.773%
2026-05-20	9.7900	12.1000	9.4500	12.0500	+26.310%	405,650	-51.535%
2026-05-19	9.2100	9.5400	8.9500	9.5400	+3.024%	101,647	-38.784%
2026-05-18	9.7500	10.0100	9.2500	9.2600	-5.510%	221,642	-36.933%
2026-05-15	9.6000	11.0300	9.5300	9.8000	-0.305%	244,968	-40.408%
2026-05-14	10.4300	11.0000	9.6600	9.8300	-6.913%	278,276	-40.590%
2026-05-13	9.0000	10.8900	7.8800	10.5600	+18.519%	462,016	-44.697%
2026-05-12	9.0100	9.0686	8.4200	8.9100	-0.447%	229,400	-34.456%
2026-05-11	9.3500	9.5150	8.8650	8.9500	-4.380%	168,910	-34.749%
2026-05-08	8.7100	9.7300	8.4000	9.3600	+9.091%	370,458	-37.607%
2026-05-07	8.1800	8.6650	8.0550	8.5800	+4.890%	168,724	-31.935%
2026-05-06	8.0200	8.2800	7.5200	8.1800	+2.506%	169,485	-28.606%
2026-05-05	8.1500	8.3699	7.9350	7.9800	-2.683%	134,439	-26.817%
2026-05-04	7.8000	8.3800	7.8000	8.2000	+6.218%	127,948	-28.780%
2026-05-01	7.4500	7.7800	7.4500	7.7200	+5.321%	168,497	-24.352%
2026-04-30	7.0900	7.3900	6.8800	7.3300	+2.805%	105,517	-20.327%
2026-04-29	6.9800	7.1500	6.7600	7.1300	+0.849%	134,210	-18.093%
2026-04-28	7.0900	7.2100	6.7500	7.0700	-1.119%	71,657	-17.397%
2026-04-27	7.2400	7.5899	7.1200	7.1500	-1.920%	96,505	-18.322%
2026-04-24	7.0100	7.3050	6.6600	7.2900	+4.741%	117,080	-19.890%
2026-04-23	7.4100	7.4100	6.5252	6.9600	-8.179%	229,937	-16.092%
2026-04-22	7.8400	8.0800	7.5600	7.5800	-1.686%	285,833	-22.955%
2026-04-21	7.7600	8.2400	7.6100	7.7100	-0.644%	348,874	-24.254%
2026-04-20	7.2400	7.7750	7.1200	7.7600	+8.380%	169,607	-24.742%
2026-04-17	6.8900	7.2499	6.6355	7.1600	+5.449%	157,185	-18.436%
2026-04-16	6.7400	6.9000	6.5150	6.7900	+3.035%	116,643	-13.991%
2026-04-15	6.4400	6.6455	6.3500	6.5900	+2.969%	257,683	-11.381%
2026-04-14	6.4300	6.6200	6.3000	6.4000	+0.313%	159,304	-8.750%
2026-04-13	5.6500	6.3850	5.5700	6.3800	+12.920%	147,021	-8.464%
2026-04-10	6.2500	6.4500	5.5450	5.6500	-9.888%	250,581	+3.363%
2026-04-09	6.1800	6.2900	5.8900	6.2700	+0.160%	222,592	-6.858%
2026-04-08	6.4000	6.5500	6.1800	6.2600	+0.805%	194,700	-6.709%
2026-04-07	6.0500	6.5000	5.9800	6.2100	+1.471%	226,490	-5.958%
2026-04-06	5.7400	6.3300	5.6800	6.1200	+7.557%	258,813	-4.575%
2026-04-02	5.0000	5.6980	4.8020	5.6900	+12.451%	150,546	+2.636%
2026-04-01	4.9800	5.1300	4.6850	5.0600	+3.055%	239,751	+15.415%
2026-03-31	4.5900	4.9800	4.5515	4.9100	+9.354%	216,869	+18.941%
2026-03-30	4.5500	4.5500	4.2700	4.4900	+0.447%	191,093	+30.067%
2026-03-27	4.5300	4.5735	4.3200	4.4700	-4.077%	191,063	+30.649%
2026-03-26	4.5100	4.9800	4.5000	4.6600	+1.747%	210,395	+25.322%
2026-03-25	4.4400	4.7400	4.3800	4.5800	+5.046%	234,758	+27.511%
2026-03-24	4.9500	5.1228	4.3600	4.3600	-14.173%	377,518	+33.945%
2026-03-23	5.5200	5.5200	4.7501	5.0800	-4.690%	371,168	+14.961%
2026-03-20	5.5500	5.5500	5.2300	5.3300	-4.309%	338,372	+9.568%
2026-03-19	5.8000	5.9945	5.2900	5.5700	-4.131%	262,407	+4.847%
2026-03-18	6.1500	6.1500	5.7900	5.8100	-6.742%	214,066	+0.516%
2026-03-17	6.2500	6.7000	6.0800	6.2300	+0.646%	252,445	-6.260%
2026-03-16	6.5000	6.5500	6.0000	6.1900	-5.207%	226,172	-5.654%
2026-03-13	6.6200	6.7500	5.9000	6.5300	-1.657%	421,217	-10.567%
2026-03-12	5.8800	6.9700	5.4001	6.6400	+18.149%	690,175	-12.048%
2026-03-11	5.2300	5.6400	5.2102	5.6200	+6.439%	277,930	+3.915%
2026-03-10	5.1800	5.5500	4.9800	5.2800	+2.326%	205,707	+10.606%
2026-03-09	5.2800	5.4100	4.9100	5.1600	-3.371%	219,493	+13.178%
2026-03-06	4.8400	5.5600	4.8400	5.3400	+6.800%	266,330	+9.363%
2026-03-05	4.6000	5.0900	4.5650	5.0000	+6.838%	271,264	+16.800%
2026-03-04	4.4900	4.7500	4.3150	4.6800	+5.882%	229,580	+24.786%
2026-03-03	4.1800	4.6000	4.0700	4.4200	+1.376%	266,777	+32.127%
2026-03-02	4.2500	4.3900	4.1050	4.3600	-1.022%	244,677	+33.945%
2026-02-27	4.5400	4.5800	4.2500	4.4050	-6.871%	305,855	+32.577%
2026-02-26	4.4700	4.8400	4.3950	4.7300	+6.054%	307,634	+23.467%
2026-02-25	4.7600	4.7900	4.4350	4.4600	-5.308%	290,334	+30.942%
2026-02-24	4.5400	4.7600	4.3400	4.7100	+3.744%	210,295	+23.992%
2026-02-23	4.8100	4.8100	4.3150	4.5400	-6.392%	341,275	+28.634%
2026-02-20	4.9400	5.2400	4.7400	4.8500	-3.386%	237,391	+20.412%
2026-02-19	4.8600	5.0350	4.7200	5.0200	+1.414%	185,321	+16.335%
2026-02-18	4.8000	5.0000	4.5900	4.9500	+2.697%	210,489	+17.980%
2026-02-17	4.8300	4.9000	4.5300	4.8200	-0.823%	260,452	+21.162%
2026-02-13	5.0500	5.1350	4.7400	4.8600	-3.762%	243,497	+20.165%
2026-02-12	5.1900	5.2600	4.8400	5.0500	-2.697%	193,127	+15.644%
2026-02-11	5.4000	5.4000	4.9131	5.1900	-3.352%	201,512	+12.524%
2026-02-10	5.5700	5.9100	5.3100	5.3700	-3.417%	265,609	+8.752%
2026-02-09	5.4000	5.5800	5.3113	5.5600	+2.773%	148,177	+5.036%
2026-02-06	5.3000	5.4650	5.0200	5.4100	+5.871%	197,296	+7.948%
2026-02-05	5.4300	5.5157	5.0600	5.1100	-8.423%	293,985	+14.286%
2026-02-04	5.4700	5.7200	5.3133	5.5800	+1.270%	271,657	+4.659%
2026-02-03	6.0300	6.0300	5.3850	5.5100	-8.013%	286,463	+5.989%
2026-02-02	6.0900	6.2800	5.9400	5.9900	-2.284%	257,767	-2.504%
2026-01-30	6.0900	6.1700	5.8100	6.1300	+1.827%	172,641	-4.731%
2026-01-29	6.2300	6.2307	5.8604	6.0200	-4.897%	184,786	-2.990%
2026-01-28	6.1900	6.4200	6.1400	6.3300	+3.094%	193,490	-7.741%
2026-01-27	6.1900	6.2350	5.8250	6.1400	-0.163%	200,711	-4.886%
2026-01-26	6.3500	6.4330	6.1300	6.1500	-3.150%	180,757	-5.041%
2026-01-23	6.4700	6.5800	6.2700	6.3500	-2.308%	170,028	-8.031%
2026-01-22	5.8900	6.6600	5.8500	6.5000	+12.263%	302,660	-10.154%
2026-01-21	5.8700	5.9500	5.5343	5.7900	0.000%	567,697	+0.864%
2026-01-20	6.1400	6.2600	5.7500	5.7900	-9.105%	215,430	+0.864%
2026-01-16	6.4100	6.5300	6.1700	6.3700	-0.313%	119,413	-8.320%
2026-01-15	6.4400	6.7200	6.3700	6.3900	-0.776%	193,792	-8.607%
2026-01-14	6.3600	6.4900	6.1100	6.4400	+1.258%	313,806	-9.317%
2026-01-13	6.8900	6.9300	6.3300	6.3600	-7.959%	179,968	-8.176%
2026-01-12	6.5500	6.9900	6.4800	6.9100	+4.539%	262,036	-15.485%
2026-01-09	6.6400	6.7800	6.4500	6.6100	+0.152%	187,816	-11.649%
2026-01-08	6.8300	6.9050	6.5228	6.6000	-4.348%	207,385	-11.515%
2026-01-07	7.0300	7.2400	6.8600	6.9000	-1.989%	235,238	-15.362%
2026-01-06	6.6600	7.1000	6.6200	7.0400	+5.075%	251,656	-17.045%
2026-01-05	6.2950	6.9300	6.2950	6.7000	+6.013%	251,369	-12.836%
2026-01-02	6.6200	6.7313	6.2200	6.3200	-3.659%	241,530	-7.595%
2025-12-31	6.5500	6.7700	6.5300	6.5600	+0.768%	245,050	-10.976%
2025-12-30	6.7000	6.8500	6.4650	6.5100	-2.981%	213,029	-10.292%
2025-12-29	6.7600	7.0000	6.5400	6.7100	-1.757%	212,239	-12.966%
2025-12-26	6.9700	7.0450	6.7500	6.8300	-2.429%	291,057	-14.495%
2025-12-24	6.8300	7.0000	6.6500	7.0000	+1.892%	233,370	-16.571%
2025-12-23	8.0300	8.0950	6.5100	6.8700	-15.394%	730,495	-14.993%
2025-12-22	8.1800	8.6100	8.0899	8.1200	+0.247%	140,663	-28.079%
2025-12-19	7.8900	8.1600	7.7900	8.1000	+2.792%	269,786	-27.901%
2025-12-18	8.0200	8.1230	7.8200	7.8800	-0.756%	145,772	-25.888%
2025-12-17	8.2000	8.2700	7.8400	7.9400	-2.457%	144,602	-26.448%
2025-12-16	7.9700	8.1700	7.7800	8.1400	+1.750%	179,123	-28.256%
2025-12-15	8.7400	8.7400	7.6400	8.0000	-7.940%	212,129	-27.000%
2025-12-12	9.1100	9.2300	8.5900	8.6900	-4.610%	128,099	-32.796%
2025-12-11	9.5200	9.5400	8.8000	9.1100	-4.507%	159,894	-35.895%
2025-12-10	9.0800	9.6399	9.0688	9.5400	+4.262%	132,580	-38.784%
2025-12-09	8.8500	9.2900	8.8500	9.1500	+2.578%	106,145	-36.175%
2025-12-08	8.9900	9.0600	8.6800	8.9200	+0.337%	84,029	-34.529%
2025-12-05	8.8400	9.1560	8.6500	8.8900	+0.566%	143,783	-34.308%
2025-12-04	8.5500	8.9550	8.3900	8.8400	+3.756%	151,489	-33.937%
2025-12-03	7.9600	8.5900	7.7962	8.5200	+7.305%	93,616	-31.455%
2025-12-02	7.6600	8.0890	7.5800	7.9400	+4.611%	105,668	-26.448%
2025-12-01	7.8500	7.9418	7.5700	7.5900	-5.243%	123,223	-23.057%
2025-11-28	8.1100	8.2500	7.9600	8.0100	-1.111%	42,784	-27.091%
2025-11-26	7.8400	8.1250	7.6750	8.1000	+3.316%	114,104	-27.901%
2025-11-25	7.1600	7.8500	7.0600	7.8400	+9.804%	153,369	-25.510%
2025-11-24	6.9500	7.2200	6.6650	7.1400	+3.179%	270,686	-18.207%
2025-11-21	6.5700	6.9900	6.3500	6.9200	+4.848%	174,130	-15.607%
2025-11-20	7.1400	7.1931	6.5850	6.6000	-4.624%	161,102	-11.515%
2025-11-19	7.3200	8.3400	6.9100	6.9200	-5.464%	123,486	-15.607%
2025-11-18	6.9900	7.4100	6.8001	7.3200	+0.688%	193,214	-20.219%
2025-11-17	7.6800	7.9400	7.1700	7.2700	-6.435%	209,860	-19.670%
2025-11-14	7.6900	7.9050	7.5700	7.7700	-1.145%	107,635	-24.839%
2025-11-13	8.1900	8.2700	7.7150	7.8600	-5.187%	233,739	-25.700%
2025-11-12	8.2900	8.5484	8.2200	8.2900	+0.242%	97,021	-29.554%
2025-11-11	8.1000	8.3390	7.9800	8.2700	+1.100%	140,928	-29.383%
2025-11-10	8.6900	8.6900	7.9800	8.1800	-1.446%	187,040	-28.606%
2025-11-07	8.2200	8.3400	7.8100	8.3000	-0.120%	199,031	-29.639%
2025-11-06	8.9100	9.0200	8.2900	8.3100	-8.075%	182,365	-29.723%
2025-11-05	9.2800	9.4300	8.9700	9.0400	-2.586%	153,098	-35.398%
2025-11-04	9.5900	9.8855	9.0780	9.2800	-6.921%	213,669	-37.069%
2025-11-03	9.7700	10.4200	9.6250	9.9700	+2.467%	254,513	-41.424%
2025-10-31	8.7700	9.8150	7.9300	9.7300	+4.176%	344,291	-39.979%
2025-10-30	9.3900	9.5606	9.1900	9.3400	-0.532%	162,975	-37.473%
2025-10-29	9.6800	10.0700	9.3400	9.3900	-2.896%	197,839	-37.806%
2025-10-28	9.7800	9.9250	9.5500	9.6700	-1.024%	93,341	-39.607%
2025-10-27	10.1400	10.1850	9.7300	9.7700	-3.267%	91,494	-40.225%
2025-10-24	10.0100	10.4250	9.9400	10.1000	+3.590%	153,332	-42.178%
2025-10-23	9.4300	9.7750	9.2400	9.7500	+3.393%	157,677	-40.103%
2025-10-22	9.9700	9.9900	9.1800	9.4300	-5.511%	176,912	-38.070%
2025-10-21	9.3100	10.0600	9.2850	9.9800	+6.967%	166,456	-41.483%
2025-10-20	8.6800	9.3300	8.6800	9.3300	+8.488%	132,644	-37.406%
2025-10-17	8.0600	8.6250	8.0600	8.6000	+5.263%	423,126	-32.093%
2025-10-16	8.8200	8.8995	8.1100	8.1700	-6.522%	177,408	-28.519%
2025-10-15	9.1100	9.4300	8.5400	8.7400	-2.564%	128,845	-33.181%
2025-10-14	8.5200	9.2158	8.4000	8.9700	+2.164%	141,577	-34.894%
2025-10-13	8.6900	8.8300	8.4500	8.7800	+6.553%	132,940	-33.485%
2025-10-10	9.3600	9.4800	8.1500	8.2400	-12.060%	180,992	-29.126%
2025-10-09	9.5900	9.5994	9.3400	9.3700	-2.396%	89,924	-37.673%
2025-10-08	9.4300	9.7650	9.4200	9.6000	+1.911%	101,720	-39.167%
2025-10-07	9.7700	9.9800	9.4100	9.4200	-4.268%	145,637	-38.004%
2025-10-06	9.8200	10.2733	9.6900	9.8400	+1.548%	137,023	-40.650%
2025-10-03	9.6900	10.0500	9.6500	9.6900	+0.728%	104,884	-39.732%
2025-10-02	9.8700	9.9090	9.6200	9.6200	-2.037%	117,962	-39.293%
2025-10-01	9.7100	9.8900	9.5300	9.8200	+0.512%	187,840	-40.530%
2025-09-30	10.0800	10.1700	9.5900	9.7700	-3.171%	207,399	-40.225%
2025-09-29	9.9700	10.1350	9.8300	10.0900	+2.645%	129,631	-42.121%
2025-09-26	9.6600	9.8700	9.5400	9.8300	+1.760%	109,715	-40.590%
2025-09-25	9.7500	9.9300	9.5248	9.6600	-2.523%	81,761	-39.545%
2025-09-24	10.0900	10.2300	9.7659	9.9100	-1.687%	114,046	-41.070%
2025-09-23	10.6900	10.7700	10.0500	10.0800	-4.636%	122,261	-42.063%
2025-09-22	10.4000	10.6500	10.2100	10.5700	+1.052%	128,946	-44.749%
2025-09-19	10.7100	10.8499	10.4300	10.4600	-2.334%	302,199	-44.168%
2025-09-18	10.4200	10.7550	10.1901	10.7100	+3.880%	168,426	-45.472%
2025-09-17	10.1500	10.6799	9.9500	10.3100	+1.377%	311,619	-43.356%
2025-09-16	9.9700	10.2000	9.7050	10.1700	+2.108%	205,674	-42.576%
2025-09-15	9.4800	10.0700	9.4300	9.9600	+5.957%	199,067	-41.365%
2025-09-12	9.1000	9.4600	8.8400	9.4000	+2.845%	191,096	-37.872%
2025-09-11	9.2900	9.3700	8.9850	9.1400	-2.350%	202,244	-36.105%
2025-09-10	8.9000	9.6179	8.8100	9.3600	+4.815%	448,448	-37.607%
2025-09-09	8.5800	8.9700	8.3900	8.9300	+4.079%	359,387	-34.602%
2025-09-08	8.4300	8.6500	8.2130	8.5800	+2.878%	130,824	-31.935%
2025-09-05	8.2100	8.5400	8.0500	8.3400	+3.090%	153,918	-29.976%
2025-09-04	7.8800	8.1800	7.7650	8.0900	+2.535%	186,597	-27.812%
2025-09-03	7.9400	8.1250	7.7700	7.8900	-0.630%	278,598	-25.982%
2025-09-02	8.4500	8.7800	7.9200	7.9400	-8.314%	344,135	-26.448%
2025-08-29	8.4500	8.8500	8.4500	8.6600	+1.524%	165,144	-32.564%
2025-08-28	8.4600	8.9300	8.4600	8.5300	+1.066%	178,875	-31.536%
2025-08-27	8.3600	8.5799	8.2600	8.4400	+0.357%	130,161	-30.806%
2025-08-26	8.3500	8.4900	8.2100	8.4100	+1.203%	192,032	-30.559%
2025-08-25	8.7500	8.8299	8.2800	8.3100	-5.675%	179,464	-29.723%
2025-08-22	8.2900	8.9050	8.1500	8.8100	+7.047%	263,043	-33.712%
2025-08-21	8.0600	8.3882	7.9300	8.2300	+1.106%	217,979	-29.040%
2025-08-20	8.7500	8.7500	8.0700	8.1400	-7.500%	310,290	-28.256%
2025-08-19	9.2200	9.2600	8.6850	8.8000	-4.968%	284,877	-33.636%
2025-08-18	8.8100	9.5700	8.6500	9.2600	+5.108%	436,804	-36.933%
2025-08-15	10.5100	10.5100	7.8315	8.8100	-20.127%	1,178,315	-33.712%
2025-08-14	11.4300	11.7100	10.9200	11.0300	-5.077%	231,953	-47.053%
2025-08-13	11.7300	11.9300	11.5100	11.6200	+0.956%	166,794	-49.742%
2025-08-12	11.1300	11.5300	10.9050	11.5100	+4.541%	160,073	-49.262%
2025-08-11	11.2600	11.4457	10.9800	11.0100	-1.872%	119,490	-46.957%
2025-08-08	11.5800	11.7900	11.1900	11.2200	-3.192%	104,575	-47.950%
2025-08-07	12.2600	12.7500	11.4000	11.5900	-4.056%	148,767	-49.612%
2025-08-06	12.0400	12.2093	11.7000	12.0800	+0.583%	124,600	-51.656%
2025-08-05	12.0300	12.1100	11.7500	12.0100	+1.522%	113,746	-51.374%
2025-08-04	11.4800	12.6550	11.4150	11.8300	+4.229%	128,483	-50.634%
2025-08-01	11.7100	11.7800	11.3400	11.3500	-4.941%	139,665	-48.546%
2025-07-31	11.7200	12.3100	11.4569	11.9400	+1.358%	136,678	-51.089%
2025-07-30	12.2500	12.5000	11.7750	11.7800	-3.993%	163,530	-50.424%
2025-07-29	12.7400	12.8000	12.2000	12.2700	-2.619%	112,977	-52.404%
2025-07-28	12.2000	12.9700	12.0500	12.6000	+3.533%	150,267	-53.651%
2025-07-25	12.2500	12.3150	12.1000	12.1700	-0.653%	85,978	-52.013%
2025-07-24	12.6200	12.6520	12.2200	12.2500	-3.695%	91,070	-52.327%
2025-07-23	12.6800	12.8800	12.3450	12.7200	+1.435%	112,194	-54.088%
2025-07-22	12.3800	12.7000	12.2100	12.5400	+0.804%	107,154	-53.429%
2025-07-21	12.7300	13.0800	12.4000	12.4400	-2.278%	125,707	-53.055%
2025-07-18	13.1700	13.1900	12.7100	12.7300	-2.302%	117,309	-54.124%
2025-07-17	13.0800	13.2817	12.9000	13.0300	+0.463%	95,680	-55.180%
2025-07-16	13.0400	13.2500	12.6650	12.9700	+0.543%	115,787	-54.973%
2025-07-15	12.9500	13.0000	12.5750	12.9000	+0.546%	146,997	-54.729%
2025-07-14	12.6100	12.8800	12.5701	12.8300	+1.183%	61,300	-54.482%
2025-07-11	12.8700	12.8810	12.5600	12.6800	-2.910%	108,429	-53.943%
2025-07-10	13.4300	13.4400	13.0200	13.0600	-2.465%	257,814	-55.283%
2025-07-09	13.1300	13.7636	13.0100	13.3900	+2.527%	364,792	-56.385%
2025-07-08	13.2100	13.4450	13.0285	13.0600	0.000%	114,622	-55.283%
2025-07-07	13.5100	13.5975	13.0000	13.0600	-4.672%	136,843	-55.283%
2025-07-03	13.5200	14.0100	13.3750	13.7000	+1.256%	54,562	-57.372%
2025-07-02	13.5000	13.9900	13.0410	13.5300	-0.295%	141,167	-56.837%
2025-07-01	13.1000	13.9700	13.0600	13.5700	+2.725%	114,616	-56.964%
2025-06-30	13.3200	13.7450	12.8300	13.2100	+0.152%	140,486	-55.791%
2025-06-27	13.2400	13.4000	12.8900	13.1900	-0.076%	247,458	-55.724%
2025-06-26	12.8200	13.2400	12.6850	13.2000	+3.125%	78,318	-55.758%
2025-06-25	13.2500	13.2500	12.8000	12.8000	-2.365%	110,551	-54.375%
2025-06-24	13.0500	13.2300	12.7957	13.1100	+2.103%	132,620	-55.454%
2025-06-23	12.5000	13.0400	12.0738	12.8400	+1.582%	106,414	-54.517%
2025-06-20	12.9800	13.0499	12.5100	12.6400	-1.404%	175,340	-53.797%
2025-06-18	12.7700	12.9000	12.5300	12.8200	+0.313%	116,893	-54.446%
2025-06-17	12.7600	12.9900	12.5365	12.7800	-1.236%	142,857	-54.304%
2025-06-16	12.6700	12.9800	12.4001	12.9400	+3.355%	86,690	-54.869%
2025-06-13	12.8000	13.1400	12.4500	12.5200	-5.652%	126,352	-53.355%
2025-06-12	13.3000	13.6600	13.1700	13.2700	-1.338%	135,366	-55.991%
2025-06-11	14.0000	14.2800	13.3900	13.4500	-2.395%	151,329	-56.580%
2025-06-10	13.5100	13.8100	13.1400	13.7800	+2.836%	144,248	-57.620%
2025-06-09	13.6100	13.9900	13.3000	13.4000	-0.075%	137,804	-56.418%
2025-06-06	14.1600	14.5200	13.1803	13.4100	-2.896%	195,116	-56.450%
2025-06-05	14.4100	14.6400	13.6600	13.8100	-3.696%	189,017	-57.712%
2025-06-04	13.7000	14.3600	13.5400	14.3400	+4.443%	158,812	-59.275%
2025-06-03	13.1700	13.7500	13.0150	13.7300	+4.331%	151,583	-57.465%
2025-06-02	13.1100	13.5900	12.8100	13.1600	+0.612%	157,403	-55.623%
2025-05-30	13.0500	13.1400	12.6400	13.0800	-0.076%	584,293	-55.352%
2025-05-29	13.1600	13.1900	12.6700	13.0900	-0.153%	183,760	-55.386%
2025-05-28	12.9500	13.2850	12.5000	13.1100	+1.786%	170,100	-55.454%
2025-05-27	12.7400	13.0150	12.4900	12.8800	+3.454%	143,886	-54.658%
2025-05-23	12.3300	12.5200	12.0975	12.4500	-1.190%	166,865	-53.092%
2025-05-22	12.5000	12.9000	12.4900	12.6000	+0.800%	127,387	-53.651%
2025-05-21	13.0800	13.0800	12.5000	12.5000	-5.518%	138,683	-53.280%
2025-05-20	13.1800	13.3800	12.9900	13.2300	+0.762%	136,720	-55.858%
2025-05-19	12.9600	13.1700	12.8700	13.1300	-1.574%	108,622	-55.522%
2025-05-16	13.4600	13.7400	13.1550	13.3400	-0.818%	138,783	-56.222%
2025-05-15	13.4800	13.5200	13.0600	13.4500	-0.297%	137,454	-56.580%
2025-05-14	13.4400	13.5600	12.9400	13.4900	0.000%	146,616	-56.709%
2025-05-13	13.0600	13.7100	13.0600	13.4900	0.000%	139,870	-56.709%
2025-05-12	13.4400	13.7200	13.0000	13.4900	+6.894%	239,146	-56.709%
2025-05-09	13.5300	13.9850	12.5350	12.6200	-5.961%	246,070	-53.724%
2025-05-08	13.0700	13.5800	12.8500	13.4200	+4.112%	152,745	-56.483%
2025-05-07	12.4900	13.2300	12.4900	12.8900	+3.327%	242,903	-54.694%
2025-05-06	12.5700	13.0250	11.7600	12.4750	-9.207%	459,918	-53.186%
2025-05-05	13.5800	14.2700	13.3600	13.7400	-0.145%	230,178	-57.496%
2025-05-02	13.1800	14.1700	13.1800	13.7600	+3.614%	186,709	-57.558%
2025-05-01	13.3000	13.6600	13.0850	13.2800	+1.451%	164,883	-56.024%
2025-04-30	13.2500	13.2500	12.6700	13.0900	-3.821%	251,159	-55.386%
2025-04-29	12.8300	13.7100	12.6100	13.6100	+5.504%	208,073	-57.090%
2025-04-28	13.0300	13.2400	12.6100	12.9000	-0.616%	110,346	-54.729%
2025-04-25	13.1300	13.3300	12.6600	12.9800	-2.001%	166,232	-55.008%
2025-04-24	12.4300	13.3200	12.4300	13.2450	+7.160%	178,130	-55.908%
2025-04-23	12.1600	12.7181	12.0100	12.3600	+6.186%	293,792	-52.751%
2025-04-22	11.4500	11.7199	11.2000	11.6400	+3.743%	255,780	-49.828%
2025-04-21	11.3700	11.3850	10.8800	11.2200	-3.192%	189,608	-47.950%
2025-04-17	11.5000	11.7550	11.2700	11.5900	+0.958%	178,387	-49.612%
2025-04-16	11.8500	11.9500	11.2300	11.4800	-4.013%	155,711	-49.129%
2025-04-15	11.5400	12.0000	11.4900	11.9600	+3.192%	195,082	-51.171%
2025-04-14	11.8700	12.1875	11.2800	11.5900	+0.433%	176,769	-49.612%
2025-04-11	11.5100	11.6350	11.0201	11.5400	-0.774%	145,166	-49.393%
2025-04-10	12.0700	12.1850	11.3400	11.6300	-8.063%	239,563	-49.785%