Dark

IRTC
iRhythm Technologies, Inc
stock NASDAQ

At Close

Aug 29, 2025 3:59:52 PM EDT

169.93USD-0.898%(-1.54)193,613

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-171.47)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

169.98USD+0.029%(+0.05)325

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	172.4000	172.4000	168.950000	169.9800	-0.869%	193,613	0.000%
2025-08-28	169.2300	172.0000	167.680000	171.4700	+0.989%	351,492	-0.869%
2025-08-27	168.3600	170.8350	167.320000	169.7900	+1.053%	318,058	+0.112%
2025-08-26	166.3400	169.3650	165.605000	168.0200	+1.412%	444,678	+1.167%
2025-08-25	168.0000	169.4400	165.370000	165.6800	-2.034%	274,833	+2.595%
2025-08-22	167.1200	172.5850	166.515000	169.1200	+1.464%	532,032	+0.509%
2025-08-21	163.2000	167.6200	162.350000	166.6800	+2.132%	428,868	+1.980%
2025-08-20	160.8300	164.3900	160.180000	163.2000	+2.952%	386,859	+4.154%
2025-08-19	158.5500	159.6201	156.525000	158.5200	+0.374%	305,034	+7.229%
2025-08-18	155.0000	159.8000	152.050000	157.9300	-1.650%	512,257	+7.630%
2025-08-15	163.5400	163.5400	160.270000	160.5800	-0.938%	407,289	+5.854%
2025-08-14	165.5100	166.1800	161.450000	162.1000	-2.853%	545,231	+4.861%
2025-08-13	163.9300	168.0850	163.380000	166.8600	+2.778%	851,439	+1.870%
2025-08-12	162.0100	163.3300	159.290000	162.3500	+1.115%	452,066	+4.700%
2025-08-11	158.9300	161.0350	156.248100	160.5600	+1.300%	357,642	+5.867%
2025-08-08	161.2500	163.9800	158.300000	158.5000	-1.547%	397,626	+7.243%
2025-08-07	157.2800	161.0400	156.060000	160.9900	+3.185%	418,988	+5.584%
2025-08-06	158.9700	159.4950	155.000000	156.0200	-2.694%	507,058	+8.948%
2025-08-05	165.0000	165.0000	158.315000	160.3400	-2.812%	638,347	+6.012%
2025-08-04	164.6450	166.8900	160.880000	164.9800	+0.006%	887,942	+3.031%
2025-08-01	156.4500	168.3200	152.160000	164.9700	+17.684%	1,883,850	+3.037%
2025-07-31	140.0800	142.0300	137.600000	140.1800	+0.071%	861,461	+21.258%
2025-07-30	136.7700	142.5600	136.320000	140.0800	+2.420%	416,997	+21.345%
2025-07-29	137.2700	138.4700	136.230000	136.7700	-0.248%	264,283	+24.282%
2025-07-28	134.6900	138.9650	133.286000	137.1100	+2.184%	513,279	+23.973%
2025-07-25	133.1200	134.3600	132.280000	134.1800	+1.429%	184,629	+26.681%
2025-07-24	134.4000	134.9500	132.160000	132.2900	-1.738%	238,239	+28.490%
2025-07-23	133.5600	135.2600	133.290000	134.6300	+0.933%	275,178	+26.257%
2025-07-22	135.2400	135.4600	132.210000	133.3850	-1.575%	266,491	+27.436%
2025-07-21	136.3000	136.5600	134.250000	135.5200	-0.528%	209,648	+25.428%
2025-07-18	137.2600	138.4100	135.720000	136.2400	+0.354%	433,892	+24.765%
2025-07-17	135.7300	137.6700	135.370000	135.7600	-0.905%	375,513	+25.206%
2025-07-16	135.0600	138.8550	135.060000	137.0000	+2.300%	457,812	+24.073%
2025-07-15	138.7800	138.7800	133.680000	133.9200	-3.592%	380,041	+26.927%
2025-07-14	136.9400	140.3200	136.270000	138.9100	+2.185%	339,707	+22.367%
2025-07-11	134.7100	137.3900	133.175000	135.9400	+0.913%	562,298	+25.040%
2025-07-10	132.8000	136.8550	131.590000	134.7100	+1.377%	459,776	+26.182%
2025-07-09	135.7400	135.9500	129.480000	132.8800	-1.300%	767,268	+27.920%
2025-07-08	139.0500	139.9900	133.780000	134.6300	-3.297%	835,651	+26.257%
2025-07-07	142.6500	143.8300	138.812500	139.2200	-2.281%	481,304	+22.095%
2025-07-03	142.9000	143.7500	138.040000	142.4700	-0.217%	206,877	+19.309%
2025-07-02	145.4100	146.8850	141.790000	142.7800	-2.172%	630,301	+19.050%
2025-07-01	152.4700	153.3200	145.630000	145.9500	-5.203%	475,108	+16.465%
2025-06-30	154.7800	157.1300	152.740000	153.9600	-0.485%	337,598	+10.405%
2025-06-27	152.6900	154.9250	151.220000	154.7100	+1.323%	548,725	+9.870%
2025-06-26	152.6600	153.1550	150.590000	152.6900	+0.805%	242,343	+11.324%
2025-06-25	153.2300	154.2750	150.980000	151.4700	-1.419%	325,675	+12.220%
2025-06-24	151.1600	154.5100	147.350000	153.6500	+1.789%	469,338	+10.628%
2025-06-23	145.8900	151.0100	145.420000	150.9500	+3.575%	472,446	+12.607%
2025-06-20	145.6900	146.4750	144.430000	145.7400	+0.144%	373,252	+16.632%
2025-06-18	145.0100	146.8000	143.470000	145.5300	+0.400%	279,123	+16.801%
2025-06-17	143.5200	146.9000	141.190000	144.9500	+0.097%	443,045	+17.268%
2025-06-16	145.2600	145.7500	141.630000	144.8100	+0.667%	352,978	+17.381%
2025-06-13	142.6700	146.5640	141.900000	143.8500	-1.120%	315,736	+18.165%
2025-06-12	146.7600	147.3800	144.470000	145.4800	-1.289%	432,838	+16.841%
2025-06-11	148.3800	149.4900	147.340000	147.3800	-0.774%	487,501	+15.335%
2025-06-10	147.9800	150.0000	147.140000	148.5300	+0.712%	402,263	+14.442%
2025-06-09	146.5900	147.9600	144.860000	147.4800	+0.545%	491,538	+15.256%
2025-06-06	146.8500	147.4600	145.050000	146.6800	+0.998%	353,327	+15.885%
2025-06-05	144.0400	146.5500	143.060000	145.2300	+0.973%	446,351	+17.042%
2025-06-04	145.0400	146.1200	143.270000	143.8300	-0.793%	459,984	+18.181%
2025-06-03	141.0100	146.9000	140.635000	144.9800	+3.079%	602,391	+17.244%
2025-06-02	140.2100	141.2200	138.180400	140.6500	+0.107%	726,192	+20.853%
2025-05-30	142.2300	142.3200	139.510000	140.5000	-1.223%	787,545	+20.982%
2025-05-29	142.7900	143.3900	140.320000	142.2400	+0.615%	757,144	+19.502%
2025-05-28	145.3600	145.5400	137.980000	141.3700	-3.416%	648,611	+20.238%
2025-05-27	144.4800	146.5800	143.870000	146.3700	+2.579%	263,476	+16.130%
2025-05-23	140.8400	144.2500	139.070500	142.6900	+0.176%	346,959	+19.125%
2025-05-22	140.3800	143.3600	139.350100	142.4400	+1.837%	412,633	+19.334%
2025-05-21	140.0000	142.9900	139.020000	139.8700	-0.949%	718,030	+21.527%
2025-05-20	141.0000	142.0550	140.450500	141.2100	-0.402%	577,028	+20.374%
2025-05-19	139.9300	142.2956	137.600000	141.7800	+0.553%	663,035	+19.890%
2025-05-16	141.0400	142.6800	140.090000	141.0000	-0.028%	664,252	+20.553%
2025-05-15	141.2400	142.3700	138.000000	141.0400	+0.413%	534,799	+20.519%
2025-05-14	139.7800	142.2700	139.280000	140.4600	+0.486%	652,517	+21.017%
2025-05-13	138.1100	140.8600	137.900000	139.7800	+1.437%	389,043	+21.605%
2025-05-12	139.3000	141.3900	137.362700	137.8000	+0.073%	579,343	+23.353%
2025-05-09	138.0800	139.5300	136.890000	137.7000	+0.511%	493,161	+23.442%
2025-05-08	137.0300	140.7300	136.395000	137.0000	+0.595%	470,700	+24.073%
2025-05-07	135.4300	137.9100	134.820000	136.1900	+0.747%	612,609	+24.811%
2025-05-06	134.0900	135.8500	131.810000	135.1800	-0.427%	805,862	+25.743%
2025-05-05	128.7578	137.4900	128.757800	135.7600	+3.539%	1,269,240	+25.206%
2025-05-02	119.7500	133.2000	119.080000	131.1200	+20.748%	2,131,889	+29.637%
2025-05-01	107.6900	110.3900	105.620000	108.5900	+1.590%	622,736	+56.534%
2025-04-30	106.4700	107.7600	105.000000	106.8900	+0.234%	488,724	+59.023%
2025-04-29	106.4200	107.3550	104.890000	106.6400	0.000%	253,451	+59.396%
2025-04-28	105.8600	107.4000	104.525000	106.6400	+0.613%	331,907	+59.396%
2025-04-25	104.2000	106.0600	103.160000	105.9900	+1.155%	203,449	+60.374%
2025-04-24	103.9200	106.0150	103.340000	104.7800	+2.085%	236,053	+62.226%
2025-04-23	103.4800	107.5050	101.000000	102.6400	+3.177%	298,555	+65.608%
2025-04-22	100.3500	101.7400	97.360000	99.4800	+0.862%	385,519	+70.869%
2025-04-21	99.6000	100.0800	97.160000	98.6300	-2.308%	292,365	+72.341%
2025-04-17	99.4900	102.8000	99.490000	100.9600	+1.011%	256,805	+68.364%
2025-04-16	99.9100	101.6500	98.405000	99.9500	-0.794%	260,911	+70.065%
2025-04-15	103.3900	104.1200	100.410000	100.7500	-2.374%	294,233	+68.715%
2025-04-14	102.7700	103.3800	99.750000	103.2000	+1.087%	349,106	+64.709%
2025-04-11	98.5400	102.4400	95.950000	102.0900	+3.340%	487,743	+66.500%
2025-04-10	99.9500	100.6400	95.740000	98.7900	-4.505%	375,294	+72.062%
2025-04-09	95.0600	105.2800	93.660000	103.4500	+6.826%	681,251	+64.311%
2025-04-08	102.4500	105.0900	95.640000	96.8400	-3.324%	359,264	+75.527%
2025-04-07	100.2500	104.6300	92.520000	100.1700	-0.169%	546,920	+69.692%
2025-04-04	101.6500	102.9450	96.660000	100.3400	-5.268%	405,548	+69.404%
2025-04-03	103.4400	106.9200	101.565000	105.9200	-2.225%	601,791	+60.480%
2025-04-02	104.5800	109.3400	103.410000	108.3300	+1.357%	341,289	+56.909%
2025-04-01	104.1600	107.3000	101.020000	106.8800	+2.102%	504,901	+59.038%
2025-03-31	103.7200	104.8750	101.810000	104.6800	-0.305%	281,481	+62.381%
2025-03-28	105.9700	106.2100	103.370000	105.0000	-1.046%	233,598	+61.886%
2025-03-27	104.3800	106.7644	104.130000	106.1100	+1.096%	192,439	+60.192%
2025-03-26	106.5100	106.8800	103.580000	104.9600	-1.538%	202,173	+61.947%
2025-03-25	106.4000	110.4200	105.740000	106.6000	+0.699%	303,900	+59.456%
2025-03-24	106.4200	106.4200	104.380000	105.8600	+1.311%	234,083	+60.571%
2025-03-21	102.5000	104.5500	100.210000	104.4900	+0.144%	379,849	+62.676%
2025-03-20	101.8800	105.0000	101.880000	104.3400	+1.193%	251,621	+62.910%
2025-03-19	101.8000	106.9000	101.520000	103.1100	+1.426%	486,364	+64.853%
2025-03-18	102.3300	103.1650	100.320000	101.6600	-1.967%	196,252	+67.204%
2025-03-17	103.8900	106.0300	99.020000	103.7000	+3.010%	325,975	+63.915%
2025-03-14	99.2800	101.0700	98.835000	100.6700	+2.966%	325,090	+68.849%
2025-03-13	101.1400	102.5900	97.020000	97.7700	-3.855%	258,696	+73.857%
2025-03-12	106.0000	106.0000	101.300000	101.6900	-2.136%	464,246	+67.155%
2025-03-11	98.7400	105.0800	98.700000	103.9100	+6.031%	600,621	+63.584%
2025-03-10	100.6600	100.6600	95.500000	98.0000	-3.686%	458,907	+73.449%
2025-03-07	101.2900	102.2400	96.210000	101.7500	+0.355%	451,766	+67.057%
2025-03-06	105.1600	106.9800	101.070000	101.3900	-5.841%	387,815	+67.650%
2025-03-05	106.4200	107.7100	104.570000	107.6800	+0.364%	392,871	+57.857%
2025-03-04	106.6900	109.2500	104.860000	107.2900	-1.659%	485,540	+58.430%
2025-03-03	109.3900	111.4700	106.180000	109.1000	-0.962%	804,013	+55.802%
2025-02-28	104.7100	110.3200	104.710000	110.1600	+3.369%	516,982	+54.303%
2025-02-27	109.7200	111.0000	106.370000	106.5700	-2.605%	335,844	+59.501%
2025-02-26	114.2300	118.0400	108.470000	109.4200	-3.942%	570,895	+55.346%
2025-02-25	118.9800	119.3037	110.600000	113.9100	-4.181%	788,342	+49.223%
2025-02-24	118.1000	122.2900	115.379300	118.8800	-0.469%	771,088	+42.985%
2025-02-21	118.6400	128.5200	116.250000	119.4400	+6.009%	1,766,932	+42.314%
2025-02-20	112.4500	113.1900	111.045000	112.6700	-0.327%	417,466	+50.865%
2025-02-19	110.8800	114.4700	110.880000	113.0400	+0.560%	456,512	+50.372%
2025-02-18	112.3900	113.5000	110.630000	112.4100	+0.268%	265,872	+51.214%
2025-02-14	112.7600	112.9500	111.460000	112.1100	-0.071%	214,574	+51.619%
2025-02-13	112.1700	112.7600	110.260000	112.1900	+0.918%	352,416	+51.511%
2025-02-12	104.8100	112.0850	104.810000	111.1700	+4.004%	399,577	+52.901%
2025-02-11	108.0800	109.3800	106.880000	106.8900	-2.384%	249,544	+59.023%
2025-02-10	110.7500	111.1950	108.515000	109.5000	-0.455%	358,428	+55.233%
2025-02-07	107.4300	112.0850	107.430000	110.0000	+1.336%	392,164	+54.527%
2025-02-06	111.2500	112.1900	108.060000	108.5500	-2.313%	405,138	+56.591%
2025-02-05	110.9000	112.2000	108.810000	111.1200	+0.244%	259,071	+52.970%
2025-02-04	109.0100	111.8400	109.010000	110.8500	+1.809%	360,326	+53.342%
2025-02-03	105.6600	112.7800	104.970000	108.8800	+0.028%	480,576	+56.117%
2025-01-31	108.1500	109.8050	106.885000	108.8500	+1.030%	374,644	+56.160%
2025-01-30	110.9200	113.0000	106.030000	107.7400	-2.356%	422,600	+57.769%
2025-01-29	112.0000	112.8500	109.960000	110.3400	-1.500%	360,015	+54.051%
2025-01-28	110.7900	113.6400	108.345000	112.0200	+0.611%	323,449	+51.741%
2025-01-27	109.4400	112.4292	109.440000	111.3400	+0.624%	287,888	+52.668%
2025-01-24	110.3200	112.3099	108.630000	110.6500	-0.324%	335,703	+53.620%
2025-01-23	110.6900	113.2700	109.000000	111.0100	+0.199%	426,951	+53.121%
2025-01-22	107.6400	111.5000	106.410000	110.7900	+1.913%	469,241	+53.425%
2025-01-21	109.8800	110.8800	106.926500	108.7100	+0.351%	284,554	+56.361%
2025-01-17	108.9900	108.9900	105.735000	108.3300	+1.252%	453,412	+56.909%
2025-01-16	104.1400	107.3200	101.930000	106.9900	+3.713%	525,410	+58.875%
2025-01-15	100.0000	103.5200	98.100000	103.1600	+4.191%	734,276	+64.773%
2025-01-14	96.5100	101.2300	94.760000	99.0100	+4.673%	842,727	+71.680%
2025-01-13	97.4700	97.5000	86.990000	94.5900	-3.183%	621,276	+79.702%
2025-01-10	90.2600	98.5300	89.050000	97.7000	+5.054%	842,163	+73.982%
2025-01-08	90.5300	93.9600	88.720000	93.0000	+2.683%	406,329	+82.774%
2025-01-07	92.8400	94.3600	90.000000	90.5700	-1.874%	215,572	+87.678%
2025-01-06	91.2800	94.7697	91.210000	92.3000	+1.630%	315,197	+84.160%
2025-01-03	89.9100	91.3250	88.120000	90.8200	+1.543%	135,346	+87.161%
2025-01-02	90.5200	91.9450	86.550000	89.4400	-0.810%	183,667	+90.049%
2024-12-31	88.1200	90.4200	87.730000	90.1700	+3.739%	202,305	+88.511%
2024-12-30	88.4600	88.7000	86.190000	86.9200	-2.117%	210,702	+95.559%
2024-12-27	88.6900	89.9900	86.685000	88.8000	-1.322%	175,594	+91.419%
2024-12-26	88.0200	91.0200	88.020000	89.9900	+0.694%	197,619	+88.888%
2024-12-24	88.9500	89.5000	87.260000	89.3700	+0.801%	122,186	+90.198%
2024-12-23	89.7200	89.7200	87.150000	88.6600	-1.914%	226,993	+91.721%
2024-12-20	85.2900	91.2200	85.290000	90.3900	+3.114%	460,549	+88.052%
2024-12-19	86.5000	88.6700	84.170000	87.6600	+1.990%	387,303	+93.908%
2024-12-18	92.3300	92.3300	85.241500	85.9500	-6.014%	383,049	+97.766%
2024-12-17	89.5000	91.6000	88.600000	91.4500	+1.206%	252,753	+85.872%
2024-12-16	86.4700	90.9700	84.500000	90.3600	+4.547%	344,335	+88.114%
2024-12-13	87.8900	89.7550	86.065873	86.4300	-1.929%	302,013	+96.668%
2024-12-12	89.5100	91.3225	88.040000	88.1300	-2.002%	209,570	+92.874%
2024-12-11	88.4000	92.3800	87.450000	89.9300	+3.487%	297,103	+89.014%
2024-12-10	84.7000	87.9500	82.120000	86.9000	+4.964%	263,725	+95.604%
2024-12-09	86.2100	86.5825	81.870000	82.7900	-2.806%	304,846	+105.315%
2024-12-06	82.4500	85.6400	81.100000	85.1800	+4.631%	290,084	+99.554%
2024-12-05	86.7800	87.5000	81.380000	81.4100	-6.210%	310,131	+108.795%
2024-12-04	85.4400	87.3950	85.390000	86.8000	+0.913%	273,978	+95.829%
2024-12-03	85.5600	86.0800	82.260000	86.0150	-2.144%	349,678	+97.617%
2024-12-02	85.9000	88.0800	84.530000	87.9000	+1.075%	388,279	+93.379%
2024-11-29	89.2700	89.2700	85.565000	86.9650	-2.308%	151,351	+95.458%
2024-11-27	83.1300	89.1000	82.550000	89.0200	+7.968%	552,761	+90.946%
2024-11-26	82.1500	82.6800	80.610000	82.4500	+0.158%	357,053	+106.161%
2024-11-25	75.1500	82.5000	74.310000	82.3200	+11.258%	525,651	+106.487%
2024-11-22	73.7800	75.2900	71.000000	73.9900	+0.122%	416,273	+129.734%
2024-11-21	73.9200	75.1450	72.615000	73.9000	+0.217%	467,960	+130.014%
2024-11-20	75.0000	75.5000	72.360000	73.7400	-2.292%	554,602	+130.513%
2024-11-19	76.0900	76.9600	74.960000	75.4700	-1.808%	471,754	+125.229%
2024-11-18	80.1200	81.2056	76.540000	76.8600	-4.462%	627,660	+121.155%
2024-11-15	83.5100	83.7050	80.200000	80.4500	-3.583%	476,309	+111.287%
2024-11-14	86.5500	86.7300	83.230000	83.4400	-4.235%	269,789	+103.715%
2024-11-13	87.9300	88.7400	86.050000	87.1300	-0.080%	350,130	+95.088%
2024-11-12	88.2400	90.1900	86.500000	87.2000	-1.945%	328,430	+94.931%
2024-11-11	86.6800	89.6700	86.120000	88.9300	+2.833%	370,097	+91.139%
2024-11-08	88.9600	89.8800	84.790000	86.4800	-2.569%	459,577	+96.554%
2024-11-07	89.6600	89.6600	87.495000	88.7600	-0.827%	490,139	+91.505%
2024-11-06	89.3600	91.8000	87.285000	89.5000	+3.253%	731,346	+89.922%
2024-11-05	80.9400	88.6400	79.690000	86.6800	+6.434%	1,226,339	+96.101%
2024-11-04	74.2100	81.7500	74.160000	81.4400	+8.529%	834,762	+108.718%
2024-11-01	73.7500	77.8000	72.855200	75.0400	+3.589%	703,485	+126.519%
2024-10-31	68.0000	75.8300	67.920000	72.4400	-4.395%	1,307,968	+134.649%
2024-10-30	76.7600	78.5300	75.140100	75.7700	-1.597%	809,510	+124.337%
2024-10-29	75.8800	77.9199	75.306300	77.0000	+0.917%	272,483	+120.753%
2024-10-28	76.4200	77.8100	75.115000	76.3000	+0.819%	422,045	+122.779%
2024-10-25	78.1200	78.2900	75.510000	75.6800	-3.123%	482,886	+124.604%
2024-10-24	74.4800	78.3800	74.480000	78.1200	+5.056%	789,799	+117.588%
2024-10-23	76.1700	76.4100	72.470000	74.3600	-1.627%	719,972	+128.591%
2024-10-22	70.1100	76.2700	69.160000	75.5900	+21.723%	2,679,776	+124.871%
2024-10-21	62.2900	62.5500	60.687700	62.1000	-0.910%	627,412	+173.720%
2024-10-18	62.6000	63.3503	61.195000	62.6700	+0.288%	345,526	+171.230%
2024-10-17	62.5000	64.0500	62.200000	62.4900	+1.166%	581,016	+172.012%
2024-10-16	60.4000	62.6900	60.374600	61.7700	+2.727%	655,216	+175.182%
2024-10-15	57.8200	60.3800	57.430000	60.1300	+3.789%	582,517	+182.688%
2024-10-14	57.2700	58.9800	55.920000	57.9350	+1.516%	597,166	+193.398%
2024-10-11	57.3600	58.5200	56.697500	57.0700	-0.540%	600,051	+197.845%
2024-10-10	58.1500	58.4400	56.500000	57.3800	-2.199%	428,408	+196.236%
2024-10-09	60.6300	61.4600	58.350000	58.6700	-2.525%	484,892	+189.722%
2024-10-08	60.5300	62.0300	59.260000	60.1900	-0.282%	540,843	+182.406%
2024-10-07	62.5700	62.9700	60.090000	60.3600	-3.747%	779,969	+181.610%
2024-10-04	65.9200	66.8450	61.360000	62.7100	-5.386%	894,283	+171.057%
2024-10-03	70.7400	70.7400	65.640000	66.2800	-6.687%	589,861	+156.457%
2024-10-02	70.8000	71.4900	69.000000	71.0300	-0.768%	308,728	+139.307%
2024-10-01	73.5700	73.5700	68.975000	71.5800	-3.583%	532,529	+137.469%
2024-09-30	72.5400	75.0000	72.230000	74.2400	+1.880%	334,907	+128.960%
2024-09-27	73.2400	73.6799	71.910100	72.8700	+1.731%	415,906	+133.265%
2024-09-26	74.6800	74.9550	71.420000	71.6300	-1.458%	322,050	+137.303%
2024-09-25	71.1200	73.9300	70.910000	72.6900	+3.400%	531,623	+133.842%
2024-09-24	70.3500	71.3450	69.860000	70.3000	+0.357%	353,248	+141.792%
2024-09-23	70.0300	71.5100	69.520000	70.0500	+0.071%	468,389	+142.655%
2024-09-20	72.7300	73.5900	69.690000	70.0000	-4.215%	571,028	+142.829%
2024-09-19	73.6700	74.8500	72.440000	73.0800	+2.886%	365,910	+132.594%
2024-09-18	71.0300	75.0600	70.510000	71.0300	-0.671%	455,556	+139.307%
2024-09-17	74.3300	75.3500	70.810000	71.5100	-2.972%	351,714	+137.701%
2024-09-16	77.2000	77.9400	73.600000	73.7000	-3.798%	306,974	+130.638%
2024-09-13	75.6100	77.9600	75.240000	76.6100	+2.475%	226,104	+121.877%
2024-09-12	75.3000	76.0600	74.330000	74.7600	-0.094%	371,124	+127.368%
2024-09-11	72.2400	74.9850	71.175000	74.8300	+3.342%	364,832	+127.155%
2024-09-10	70.4700	73.0700	68.580000	72.4100	+3.472%	522,033	+134.747%
2024-09-09	67.4350	70.7700	67.310000	69.9800	+4.137%	870,537	+142.898%
2024-09-06	65.3300	67.4500	61.940000	67.2000	+3.052%	766,280	+152.946%
2024-09-05	68.9800	69.0000	60.880000	65.2100	-5.465%	1,092,982	+160.666%
2024-09-04	67.6900	71.7600	66.090000	68.9800	+1.441%	661,928	+146.419%
2024-09-03	69.9700	71.3300	67.380000	68.0000	-4.063%	459,386	+149.971%
2024-08-30	72.4000	73.4100	70.270000	70.8800	-2.126%	509,107	+139.814%
2024-08-29	69.5500	78.9200	69.048900	72.4200	+5.630%	771,922	+134.714%
2024-08-28	67.3100	69.1200	66.930000	68.5600	+0.898%	214,192	+147.929%
2024-08-27	69.8900	69.8925	67.715000	67.9500	-2.664%	515,770	+150.155%
2024-08-26	70.2500	70.2500	68.590000	69.8100	-0.286%	475,744	+143.489%
2024-08-23	70.8400	72.1100	69.550000	70.0100	+0.243%	318,447	+142.794%
2024-08-22	71.4400	71.6299	68.780000	69.8400	-1.174%	276,812	+143.385%
2024-08-21	70.2800	70.8900	67.990000	70.6700	+1.058%	370,773	+140.526%
2024-08-20	69.5000	70.6999	68.230000	69.9300	+0.359%	775,854	+143.072%
2024-08-19	65.3800	70.0000	63.650000	69.6800	+6.414%	562,142	+143.944%
2024-08-16	66.3000	67.1600	64.875000	65.4800	-1.711%	419,526	+159.591%
2024-08-15	68.6800	69.7800	65.550000	66.6200	+0.196%	651,101	+155.149%
2024-08-14	66.7400	68.2500	66.210000	66.4900	+0.015%	697,141	+155.647%
2024-08-13	65.1600	68.7700	64.350000	66.4800	+2.847%	1,006,577	+155.686%
2024-08-12	71.0700	71.0700	64.540000	64.6400	-8.945%	540,162	+162.964%
2024-08-09	70.3400	72.3200	69.370000	70.9900	+0.183%	433,335	+139.442%
2024-08-08	69.1300	70.9200	68.070000	70.8600	+3.445%	330,692	+139.881%
2024-08-07	73.1700	75.0000	68.120000	68.5000	-5.945%	379,460	+148.146%
2024-08-06	71.8100	73.6400	68.070000	72.8300	+2.911%	680,819	+133.393%
2024-08-05	70.9300	71.7000	65.545000	70.7700	-4.210%	904,350	+140.187%
2024-08-02	75.1900	79.4100	71.525000	73.8800	-12.277%	1,772,462	+130.076%
2024-08-01	86.3300	87.0500	83.630000	84.2200	-2.354%	876,864	+101.829%
2024-07-31	89.6700	89.7400	85.810000	86.2500	-3.199%	422,040	+97.078%
2024-07-30	88.5800	91.6600	87.350000	89.1000	+0.598%	397,122	+90.774%
2024-07-29	89.1400	91.2900	87.515000	88.5700	+0.260%	492,820	+91.916%
2024-07-26	95.5400	95.5400	86.770000	88.3400	-6.942%	750,024	+92.416%
2024-07-25	96.9600	99.0200	94.740000	94.9300	-2.496%	220,918	+79.058%
2024-07-24	99.0000	100.3100	96.590000	97.3600	-2.786%	207,346	+74.589%
2024-07-23	98.2600	102.5000	98.005000	100.1500	+1.141%	210,921	+69.725%
2024-07-22	99.3200	100.7000	97.350000	99.0200	+0.051%	161,725	+71.662%
2024-07-19	99.2900	99.6250	96.168000	98.9700	+0.467%	198,371	+71.749%
2024-07-18	101.3600	104.3000	97.285000	98.5100	-2.648%	226,450	+72.551%
2024-07-17	103.5500	105.7300	100.220000	101.1900	-3.592%	259,148	+67.981%
2024-07-16	99.5900	105.5700	99.590000	104.9600	+6.450%	416,785	+61.947%
2024-07-15	97.0100	98.9500	95.710000	98.6000	+2.505%	319,588	+72.394%
2024-07-12	98.2100	99.7500	95.940000	96.1900	-1.131%	156,336	+76.713%
2024-07-11	95.6000	100.0400	95.260000	97.2900	+2.627%	243,783	+74.715%
2024-07-10	96.7300	96.7300	92.180000	94.8000	-0.598%	255,648	+79.304%
2024-07-09	95.9500	96.8800	94.070000	95.3700	-0.553%	213,956	+78.232%
2024-07-08	100.3300	102.1200	95.860000	95.9000	-3.628%	287,655	+77.247%
2024-07-05	96.0600	101.6600	94.980000	99.5100	+2.842%	327,556	+70.817%
2024-07-03	98.6100	99.1300	90.930000	96.7600	-1.876%	480,248	+75.672%
2024-07-02	105.6500	106.9900	98.105000	98.6100	-7.365%	513,517	+72.376%
2024-07-01	107.5000	109.5000	104.495000	106.4500	-1.106%	302,312	+59.681%
2024-06-28	104.8600	108.3300	104.110000	107.6400	+3.123%	649,596	+57.915%
2024-06-27	102.5400	104.5400	102.540000	104.3800	+1.488%	110,000	+62.847%
2024-06-26	100.8400	103.7700	100.840000	102.8500	+1.171%	206,829	+65.270%
2024-06-25	101.8500	102.0800	100.000000	101.6600	-0.177%	184,738	+67.204%
2024-06-24	102.3400	105.3500	100.098700	101.8400	-1.145%	282,952	+66.909%
2024-06-21	105.2800	105.6400	101.460000	103.0200	-2.230%	821,333	+64.997%
2024-06-20	99.7500	107.0400	99.750000	105.3700	+7.345%	642,032	+61.317%
2024-06-18	95.2600	102.0700	93.540000	98.1600	+2.517%	418,432	+73.166%
2024-06-17	93.9100	96.1150	92.450000	95.7500	+1.505%	206,864	+77.525%
2024-06-14	92.3700	94.3600	91.100000	94.3300	+1.649%	226,999	+80.197%
2024-06-13	91.5900	92.8700	90.550000	92.8000	+0.324%	250,909	+83.168%
2024-06-12	94.8000	97.0400	91.280000	92.5000	-0.227%	428,163	+83.762%
2024-06-11	94.0400	94.9500	92.010000	92.7100	-2.544%	491,455	+83.346%
2024-06-10	94.6800	96.4550	93.290000	95.1300	-0.554%	295,699	+78.682%
2024-06-07	96.3800	97.4500	94.640000	95.6600	-2.238%	484,575	+77.692%
2024-06-06	91.2100	98.3200	91.035000	97.8500	+8.110%	788,246	+73.715%
2024-06-05	85.9800	91.5100	84.800000	90.5100	+6.257%	468,165	+87.802%
2024-06-04	83.5200	85.7050	82.600100	85.1800	+1.320%	376,530	+99.554%
2024-06-03	88.9100	89.1150	83.845000	84.0700	-4.693%	342,566	+102.189%
2024-05-31	89.4100	89.8600	86.600000	88.2100	+0.091%	240,855	+92.699%
2024-05-30	87.1300	88.4800	86.090000	88.1300	+1.591%	496,410	+92.874%
2024-05-29	86.3500	87.4150	85.090000	86.7500	-1.162%	261,675	+95.942%
2024-05-28	90.1200	90.3200	86.960000	87.7700	-1.315%	277,846	+93.665%
2024-05-24	88.1000	90.3600	87.020000	88.9400	+1.022%	277,826	+91.118%
2024-05-23	91.0700	91.0700	86.400000	88.0400	-2.815%	503,662	+93.071%
2024-05-22	91.0900	91.7750	89.980000	90.5900	-0.995%	310,991	+87.637%
2024-05-21	92.3900	93.2900	91.300000	91.5000	-1.199%	255,807	+85.770%
2024-05-20	94.3300	94.9700	90.890000	92.6100	-2.341%	370,983	+83.544%
2024-05-17	98.8800	98.8800	90.640000	94.8300	-3.921%	820,650	+79.247%
2024-05-16	100.7200	101.5600	98.590000	98.7000	-1.879%	170,955	+72.219%
2024-05-15	101.5100	101.6500	99.000100	100.5900	+1.187%	249,537	+68.983%
2024-05-14	100.1800	100.7700	98.300000	99.4100	+0.546%	423,224	+70.989%
2024-05-13	100.2600	101.5409	97.770000	98.8700	-0.141%	260,639	+71.923%
2024-05-10	100.8300	101.7900	96.305000	99.0100	-0.871%	376,113	+71.680%
2024-05-09	98.3900	101.1200	98.390000	99.8800	+1.134%	265,721	+70.184%
2024-05-08	105.3400	105.3400	98.530000	98.7600	-7.023%	599,166	+72.114%
2024-05-07	106.5500	106.9800	104.180000	106.2200	-0.571%	487,754	+60.026%
2024-05-06	102.8400	107.8500	102.800000	106.8300	+4.042%	565,402	+59.113%
2024-05-03	108.9100	113.0000	102.550000	102.6800	-7.395%	886,269	+65.543%
2024-05-02	112.2200	112.2200	108.560000	110.8800	-0.770%	585,656	+53.301%
2024-05-01	110.0200	113.2000	108.780000	111.7400	+1.971%	489,702	+52.121%
2024-04-30	107.3500	110.1500	107.350000	109.5800	+0.865%	280,949	+55.120%
2024-04-29	112.3000	112.5750	108.270000	108.6400	-2.922%	357,146	+56.462%
2024-04-26	110.9800	112.7400	109.490000	111.9100	+0.575%	426,528	+51.890%
2024-04-25	114.4200	114.4200	110.930000	111.2700	-4.432%	407,730	+52.764%
2024-04-24	116.5200	118.4300	115.225000	116.4300	+0.077%	329,431	+45.993%
2024-04-23	114.4700	116.4200	112.830000	116.3400	+2.394%	202,313	+46.106%
2024-04-22	112.5100	114.4400	110.800000	113.6200	+1.365%	299,517	+49.604%
2024-04-19	111.5500	114.6300	110.390000	112.0900	-0.027%	262,174	+51.646%
2024-04-18	111.9500	114.4700	109.855000	112.1200	+0.565%	254,004	+51.605%
2024-04-17	110.4100	113.0400	108.840000	111.4900	+1.493%	258,645	+52.462%
2024-04-16	108.7000	110.4100	108.000000	109.8500	+0.338%	178,656	+54.738%
2024-04-15	112.8800	113.9600	108.700000	109.4800	-3.218%	337,515	+55.261%
2024-04-12	114.2500	114.3300	110.760000	113.1200	-1.498%	209,414	+50.265%
2024-04-11	115.9200	116.5600	113.200000	114.8400	+0.087%	225,591	+48.015%
2024-04-10	109.1400	114.9400	109.140000	114.7400	+1.369%	495,574	+48.144%
2024-04-09	113.7100	115.5700	112.370000	113.1900	+0.133%	235,306	+50.172%
2024-04-08	112.8000	114.5300	110.000000	113.0400	+1.145%	244,877	+50.372%
2024-04-05	106.7400	112.7800	106.575000	111.7600	+4.147%	892,508	+52.094%
2024-04-04	109.2800	111.4200	106.200000	107.3100	-0.177%	887,983	+58.401%
2024-04-03	107.9300	110.2350	106.570000	107.5000	-1.602%	1,008,823	+58.121%
2024-04-02	112.9900	112.9900	107.355000	109.2500	-5.452%	919,923	+55.588%
2024-04-01	115.7200	116.3300	113.580000	115.5500	-0.388%	290,872	+47.105%
2024-03-28	115.3900	118.0400	113.270000	116.0000	+0.207%	419,331	+46.534%
2024-03-27	116.0900	117.5600	114.750000	115.7600	+0.661%	406,880	+46.838%
2024-03-26	114.4900	116.3200	111.760000	115.0000	+2.095%	607,391	+47.809%
2024-03-25	109.2000	112.9800	108.890000	112.6400	+3.979%	618,349	+50.906%
2024-03-22	109.4900	109.4900	107.710000	108.3300	-1.059%	132,314	+56.909%
2024-03-21	105.9700	110.4700	105.970000	109.4900	+3.782%	490,125	+55.247%
2024-03-20	104.2600	106.5600	102.845000	105.5000	+1.199%	336,761	+61.118%
2024-03-19	102.1300	105.1600	101.010000	104.2500	+1.916%	413,845	+63.050%
2024-03-18	102.7800	105.1400	101.290000	102.2900	+0.196%	425,598	+66.175%
2024-03-15	104.2800	104.3400	101.034400	102.0900	-2.734%	681,512	+66.500%
2024-03-14	104.9500	105.6700	102.720000	104.9600	+0.191%	311,739	+61.947%
2024-03-13	105.1700	106.5200	103.710000	104.7600	-1.058%	170,714	+62.257%
2024-03-12	106.6600	107.2000	103.370000	105.8800	-1.305%	483,982	+60.540%
2024-03-11	110.7300	110.8182	106.880000	107.2800	-3.923%	376,348	+58.445%