Dark

IRWD
Ironwood Pharmaceuticals, Inc. - Class A
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

4.26USD-0.816%(-0.03)829,291

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:36:30 AM EDT

4.30USD+0.233%(+0.01)4,651

After-hours

Sep 4, 2026 4:49:30 PM EDT

4.26USD+0.118%(0.00)140,999

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	4.2600	4.330000	4.220000	4.2600	-0.699%	829,291	0.000%
2026-09-03	4.4500	4.480000	4.275000	4.2900	-2.721%	1,132,595	-0.699%
2026-09-02	4.3100	4.475000	4.260000	4.4100	+3.279%	2,432,004	-3.401%
2026-09-01	4.1900	4.315000	4.180000	4.2700	+0.471%	1,456,286	-0.234%
2026-08-31	4.1300	4.260000	4.015000	4.2500	+2.906%	1,669,923	+0.235%
2026-08-28	4.2000	4.210000	4.080000	4.1300	-2.594%	1,519,175	+3.148%
2026-08-27	4.2400	4.300000	4.150000	4.2400	-1.166%	961,650	+0.472%
2026-08-26	4.3800	4.380000	4.235000	4.2900	-2.278%	1,029,313	-0.699%
2026-08-25	4.1600	4.430000	4.130000	4.3900	+6.295%	1,848,933	-2.961%
2026-08-24	4.2600	4.280000	4.120000	4.1300	-3.730%	1,384,233	+3.148%
2026-08-21	4.2200	4.300000	4.185000	4.2900	+3.623%	2,272,804	-0.699%
2026-08-20	4.2550	4.290000	4.045000	4.1400	-5.046%	1,471,076	+2.899%
2026-08-19	4.4800	4.490000	4.305000	4.3600	+1.160%	1,478,135	-2.294%
2026-08-18	4.3450	4.400000	4.260000	4.3100	-1.147%	1,411,493	-1.160%
2026-08-17	4.3100	4.409900	4.230000	4.3600	+1.160%	1,377,034	-2.294%
2026-08-14	4.0300	4.350000	3.960000	4.3100	+5.637%	2,334,027	-1.160%
2026-08-13	4.4100	4.410000	4.050000	4.0800	-5.556%	2,084,203	+4.412%
2026-08-12	4.3200	4.505000	4.255000	4.3200	+0.465%	2,721,196	-1.389%
2026-08-11	4.0800	4.315000	4.060000	4.3000	+6.173%	1,929,785	-0.930%
2026-08-10	4.1700	4.275000	4.040000	4.0500	-6.250%	2,184,400	+5.185%
2026-08-07	4.3000	4.400000	4.210000	4.3200	+1.408%	1,843,075	-1.389%
2026-08-06	4.1600	4.375000	3.920000	4.2600	+2.651%	3,361,971	0.000%
2026-08-05	4.3400	4.425000	4.130000	4.1500	-3.712%	2,209,856	+2.651%
2026-08-04	4.5300	4.570000	4.275000	4.3100	-2.489%	5,768,302	-1.160%
2026-08-03	4.3250	4.590000	4.280000	4.4200	+4.492%	3,818,187	-3.620%
2026-07-31	3.9300	4.275000	3.870000	4.2300	+13.405%	3,583,359	+0.709%
2026-07-30	3.6000	3.760000	3.550000	3.7300	+4.775%	1,299,350	+14.209%
2026-07-29	3.8000	3.956300	3.550000	3.5600	-6.316%	1,252,812	+19.663%
2026-07-28	3.9000	3.970000	3.760000	3.8000	-2.813%	1,821,245	+12.105%
2026-07-27	3.7100	3.990000	3.686800	3.9100	+5.391%	1,930,760	+8.951%
2026-07-24	3.7900	3.840000	3.700000	3.7100	-2.111%	1,109,149	+14.825%
2026-07-23	3.7700	3.840000	3.760000	3.7900	-2.320%	1,075,280	+12.401%
2026-07-22	3.8900	3.925000	3.845000	3.8800	-0.767%	1,052,659	+9.794%
2026-07-21	3.8700	3.920000	3.810000	3.9100	+1.558%	1,164,204	+8.951%
2026-07-20	3.9200	4.020000	3.840000	3.8500	-0.259%	1,801,437	+10.649%
2026-07-17	3.8300	4.010000	3.804600	3.8600	-0.258%	1,803,988	+10.363%
2026-07-16	3.9300	3.940000	3.810000	3.8700	-3.250%	2,014,531	+10.078%
2026-07-15	4.0400	4.139900	3.990000	4.0000	+0.503%	1,366,536	+6.500%
2026-07-14	4.1800	4.232800	3.940000	3.9800	-5.463%	2,102,126	+7.035%
2026-07-13	4.3800	4.390000	4.140000	4.2100	-5.817%	2,268,682	+1.188%
2026-07-10	4.6200	4.650000	4.370000	4.4700	-4.283%	2,775,725	-4.698%
2026-07-09	4.6900	4.780000	4.550000	4.6700	-2.096%	3,141,607	-8.779%
2026-07-08	4.6800	4.875000	4.590000	4.7700	+6.711%	4,987,325	-10.692%
2026-07-07	4.4800	4.670000	4.410300	4.4700	+2.055%	3,479,057	-4.698%
2026-07-06	4.3300	4.470000	4.270000	4.3800	+1.155%	3,001,622	-2.740%
2026-07-02	4.1700	4.390000	4.160000	4.3300	+5.097%	2,651,199	-1.617%
2026-07-01	4.1400	4.290000	4.060000	4.1200	-2.138%	1,652,921	+3.398%
2026-06-30	4.2500	4.320000	4.120000	4.2100	-2.093%	2,586,091	+1.188%
2026-06-29	4.0800	4.355000	3.990000	4.3000	+4.116%	3,501,859	-0.930%
2026-06-26	3.7900	4.170000	3.790000	4.1300	+7.552%	7,108,527	+3.148%
2026-06-25	3.9500	3.980000	3.800000	3.8400	-1.790%	1,659,700	+10.938%
2026-06-24	3.8020	4.005000	3.802000	3.9100	+1.295%	1,764,482	+8.951%
2026-06-23	3.7700	3.920000	3.760000	3.8600	+1.047%	1,444,966	+10.363%
2026-06-22	3.6000	3.905000	3.565000	3.8200	+7.910%	2,523,942	+11.518%
2026-06-18	3.5900	3.650000	3.490000	3.5400	+0.568%	4,942,494	+20.339%
2026-06-17	3.6600	3.720000	3.510000	3.5200	-3.825%	1,629,223	+21.023%
2026-06-16	3.7500	3.790000	3.655000	3.6600	-0.813%	1,825,414	+16.393%
2026-06-15	3.7660	3.766000	3.640000	3.6900	+1.096%	2,004,919	+15.447%
2026-06-12	3.6500	3.700000	3.580000	3.6500	+0.551%	1,868,682	+16.712%
2026-06-11	3.3700	3.780000	3.330000	3.6300	+8.358%	2,781,391	+17.355%
2026-06-10	3.2000	3.405000	3.200000	3.3500	+4.037%	1,873,857	+27.164%
2026-06-09	3.2720	3.390000	3.145000	3.2200	-2.128%	2,029,521	+32.298%
2026-06-08	3.4880	3.488000	3.250000	3.2900	-0.604%	1,502,108	+29.483%
2026-06-05	3.3650	3.470000	3.305000	3.3100	-2.647%	1,334,362	+28.701%
2026-06-04	3.2500	3.460000	3.250000	3.4000	+4.938%	1,876,692	+25.294%
2026-06-03	3.3000	3.300000	3.185000	3.2400	-1.220%	2,685,877	+31.481%
2026-06-02	3.4500	3.450000	3.250000	3.2800	-5.202%	1,900,451	+29.878%
2026-06-01	3.5200	3.570000	3.450000	3.4600	-3.081%	1,699,525	+23.121%
2026-05-29	3.6300	3.670000	3.495000	3.5700	-0.833%	2,036,486	+19.328%
2026-05-28	3.6400	3.720000	3.550000	3.6000	-2.965%	1,884,444	+18.333%
2026-05-27	3.8800	4.030000	3.690000	3.7100	-4.872%	2,945,364	+14.825%
2026-05-26	3.9200	4.000000	3.825000	3.9000	-0.510%	2,785,384	+9.231%
2026-05-22	3.8600	3.930000	3.800000	3.9200	+1.818%	1,936,867	+8.673%
2026-05-21	3.8100	3.870000	3.705000	3.8500	-1.786%	2,077,123	+10.649%
2026-05-20	3.7200	3.940000	3.670000	3.9200	+6.812%	3,232,547	+8.673%
2026-05-19	3.5300	3.715000	3.420000	3.6700	+4.857%	3,435,172	+16.076%
2026-05-18	3.5500	3.610000	3.420000	3.5000	-2.235%	2,443,885	+21.714%
2026-05-15	3.5800	3.590000	3.470000	3.5800	-2.452%	2,175,029	+18.994%
2026-05-14	3.6500	3.765000	3.540000	3.6700	-0.272%	2,425,086	+16.076%
2026-05-13	4.0450	4.045000	3.570000	3.6800	-10.024%	4,412,274	+15.761%
2026-05-12	4.0800	4.120000	3.930900	4.0900	-1.918%	1,863,760	+4.156%
2026-05-11	4.2500	4.360000	4.080000	4.1700	-1.185%	2,267,647	+2.158%
2026-05-08	4.2600	4.380000	4.005000	4.2200	+1.199%	2,552,752	+0.948%
2026-05-07	4.6800	4.800000	3.950000	4.1700	-13.665%	4,964,761	+2.158%
2026-05-06	4.7800	4.880000	4.605000	4.8300	+3.426%	3,764,624	-11.801%
2026-05-05	4.6400	4.730000	4.555000	4.6700	+1.743%	4,452,789	-8.779%
2026-05-04	4.3500	4.640000	4.300000	4.5900	+3.378%	2,739,736	-7.190%
2026-05-01	4.1400	4.475000	4.080200	4.4400	+7.636%	1,738,092	-4.054%
2026-04-30	4.1800	4.300000	4.095000	4.1250	-0.602%	1,135,327	+3.273%
2026-04-29	4.2100	4.489900	4.110100	4.1500	-1.190%	2,089,234	+2.651%
2026-04-28	4.0100	4.350000	3.970000	4.2000	+3.960%	1,894,164	+1.429%
2026-04-27	3.9200	4.070000	3.920000	4.0400	+2.799%	1,917,878	+5.446%
2026-04-24	3.7900	3.930000	3.720000	3.9300	+3.694%	1,323,753	+8.397%
2026-04-23	4.1600	4.180000	3.770000	3.7900	-9.330%	1,833,670	+12.401%
2026-04-22	4.1000	4.230000	4.090000	4.1800	+2.703%	1,199,885	+1.914%
2026-04-21	4.4100	4.420000	4.060000	4.0700	-7.919%	1,912,284	+4.668%
2026-04-20	4.3800	4.450000	4.355000	4.4200	-0.226%	1,090,971	-3.620%
2026-04-17	4.4500	4.500000	4.370000	4.4300	+2.309%	1,957,992	-3.837%
2026-04-16	4.4300	4.450000	4.240000	4.3300	-0.915%	1,853,564	-1.617%
2026-04-15	4.2000	4.475000	4.130000	4.3700	+8.168%	2,725,721	-2.517%
2026-04-14	3.9600	4.305000	3.950700	4.0400	+10.685%	3,613,670	+5.446%
2026-04-13	3.5800	3.675000	3.534000	3.6500	+0.551%	906,019	+16.712%
2026-04-10	3.6000	3.650000	3.510000	3.6300	+0.833%	1,222,882	+17.355%
2026-04-09	3.5000	3.620000	3.410000	3.6000	+2.564%	1,050,945	+18.333%
2026-04-08	3.5400	3.600000	3.460000	3.5100	+1.445%	1,540,425	+21.368%
2026-04-07	3.4900	3.500000	3.340000	3.4600	-1.983%	1,090,534	+23.121%
2026-04-06	3.5100	3.650000	3.490000	3.5300	-0.282%	1,278,618	+20.680%
2026-04-02	3.7600	3.770000	3.520000	3.5400	-9.231%	1,888,847	+20.339%
2026-04-01	3.5900	3.930000	3.560000	3.9000	+11.111%	2,677,012	+9.231%
2026-03-31	3.2700	3.595000	3.270000	3.5100	+8.669%	3,159,600	+21.368%
2026-03-30	3.0600	3.335000	3.050000	3.2300	+5.556%	1,916,225	+31.889%
2026-03-27	3.1000	3.200000	3.030000	3.0600	-2.857%	1,350,676	+39.216%
2026-03-26	3.1300	3.255000	3.130000	3.1500	-1.254%	1,146,031	+35.238%
2026-03-25	3.0900	3.260000	3.090000	3.1900	+4.934%	1,118,709	+33.542%
2026-03-24	3.2600	3.260000	3.035000	3.0400	-7.599%	1,689,515	+40.132%
2026-03-23	3.1800	3.400000	3.180000	3.2900	+8.224%	2,856,555	+29.483%
2026-03-20	3.2000	3.250000	3.015000	3.0400	-5.882%	14,228,000	+40.132%
2026-03-19	3.1400	3.260000	3.055000	3.2300	+1.893%	3,414,655	+31.889%
2026-03-18	3.2200	3.305000	3.130000	3.1700	-2.462%	3,238,153	+34.385%
2026-03-17	3.3700	3.520000	3.050000	3.2500	-3.561%	10,411,615	+31.077%
2026-03-16	3.4400	3.498000	3.330000	3.3700	0.000%	1,684,018	+26.409%
2026-03-13	3.4000	3.507500	3.340000	3.3700	-0.296%	1,469,018	+26.409%
2026-03-12	3.5700	3.650000	3.360000	3.3800	-8.152%	1,827,507	+26.036%
2026-03-11	3.6900	3.830000	3.650000	3.6800	-0.541%	1,544,823	+15.761%
2026-03-10	3.7000	3.925000	3.635000	3.7000	+1.370%	2,430,382	+15.135%
2026-03-09	3.3900	3.680000	3.310000	3.6500	+4.286%	2,551,494	+16.712%
2026-03-06	3.5200	3.640000	3.425000	3.5000	-3.315%	1,441,832	+21.714%
2026-03-05	3.6800	3.820000	3.560000	3.6200	-3.209%	2,124,965	+17.680%
2026-03-04	3.6700	3.795000	3.560000	3.7400	+2.747%	1,927,923	+13.904%
2026-03-03	3.4500	3.645000	3.380000	3.6400	+1.961%	2,555,064	+17.033%
2026-03-02	3.3200	3.665200	3.240000	3.5700	+4.386%	2,919,247	+19.328%
2026-02-27	3.5500	3.560000	3.220000	3.4200	-6.557%	4,630,700	+24.561%
2026-02-26	3.4900	3.740000	3.460000	3.6600	+8.929%	6,766,336	+16.393%
2026-02-25	3.6000	3.630000	2.950000	3.3600	-11.346%	11,553,423	+26.786%
2026-02-24	3.6900	3.790000	3.595000	3.7900	+1.067%	3,667,961	+12.401%
2026-02-23	3.9300	4.045000	3.690000	3.7500	-5.303%	3,389,249	+13.600%
2026-02-20	4.5500	4.560000	3.810000	3.9600	-14.100%	5,826,717	+7.576%
2026-02-19	4.7500	4.750000	4.530000	4.6100	-3.556%	1,907,569	-7.592%
2026-02-18	4.7000	4.830000	4.600000	4.7800	0.000%	1,673,166	-10.879%
2026-02-17	4.4800	4.875000	4.470000	4.7800	+6.222%	2,085,389	-10.879%
2026-02-13	4.5200	4.690000	4.350000	4.5000	-2.386%	1,932,437	-5.333%
2026-02-12	4.4400	4.630000	4.220000	4.6100	+3.829%	2,134,893	-7.592%
2026-02-11	4.6400	4.650000	4.280000	4.4400	-3.268%	2,602,451	-4.054%
2026-02-10	4.8400	4.850000	4.550700	4.5900	-5.165%	3,128,350	-7.190%
2026-02-09	4.6200	4.905000	4.590000	4.8400	+6.140%	3,443,229	-11.983%
2026-02-06	4.5200	4.705000	4.410000	4.5600	+2.472%	2,978,754	-6.579%
2026-02-05	4.5200	4.690000	4.420100	4.4500	-0.780%	1,623,812	-4.270%
2026-02-04	4.8000	4.849900	4.435000	4.4850	-6.367%	2,568,963	-5.017%
2026-02-03	5.0000	5.100000	4.760200	4.7900	-3.036%	2,352,953	-11.065%
2026-02-02	4.8700	5.125500	4.780000	4.9400	+1.022%	2,123,195	-13.765%
2026-01-30	4.8100	5.000000	4.710000	4.8900	+0.617%	2,279,135	-12.883%
2026-01-29	4.7800	4.999900	4.720000	4.8600	+1.461%	1,596,140	-12.346%
2026-01-28	5.1300	5.180000	4.770000	4.7900	-6.809%	2,136,436	-11.065%
2026-01-27	5.2100	5.300000	4.990000	5.1400	-0.772%	1,790,280	-17.121%
2026-01-26	5.3000	5.310000	5.051900	5.1800	-0.956%	2,020,863	-17.761%
2026-01-23	5.3600	5.420000	5.160000	5.2300	-2.968%	2,899,545	-18.547%
2026-01-22	5.3100	5.565000	5.150000	5.3900	+1.507%	3,905,327	-20.965%
2026-01-21	4.5800	5.330000	4.580000	5.3100	+15.939%	4,877,369	-19.774%
2026-01-20	4.3500	4.620000	4.171000	4.5800	+1.778%	2,962,071	-6.987%
2026-01-16	4.5200	4.800000	4.470300	4.5000	-0.442%	2,640,396	-5.333%
2026-01-15	4.5000	4.565000	4.220000	4.5200	-0.441%	4,104,646	-5.752%
2026-01-14	4.6300	4.710000	4.500000	4.5400	-2.155%	1,735,831	-6.167%
2026-01-13	4.4700	4.710000	4.350000	4.6400	+3.803%	3,784,870	-8.190%
2026-01-12	4.1100	4.505000	4.040000	4.4700	+10.099%	4,823,627	-4.698%
2026-01-09	4.0000	4.145000	3.870000	4.0600	+2.010%	3,036,053	+4.926%
2026-01-08	4.0400	4.129500	3.940000	3.9800	-2.451%	2,347,896	+7.035%
2026-01-07	4.2900	4.290000	4.050000	4.0800	-5.116%	2,562,444	+4.412%
2026-01-06	4.5500	4.664000	4.055000	4.3000	-6.318%	5,366,613	-0.930%
2026-01-05	4.5150	5.020000	4.500000	4.5900	+7.494%	13,437,163	-7.190%
2026-01-02	4.5950	5.780000	4.200000	4.2700	+26.706%	85,043,620	-0.234%
2025-12-31	3.3300	3.380000	3.290000	3.3700	+1.201%	2,067,019	+26.409%
2025-12-30	3.2200	3.385000	3.185000	3.3300	+3.738%	1,217,952	+27.928%
2025-12-29	3.1500	3.265000	3.110000	3.2100	+0.312%	2,082,254	+32.710%
2025-12-26	3.2400	3.240000	3.140000	3.2000	-1.840%	764,352	+33.125%
2025-12-24	3.2000	3.280000	3.120000	3.2600	+1.558%	582,565	+30.675%
2025-12-23	3.2500	3.250000	3.100000	3.2100	-0.619%	974,820	+32.710%
2025-12-22	3.1100	3.345000	3.080000	3.2300	+3.195%	3,625,976	+31.889%
2025-12-19	3.2600	3.340000	3.120000	3.1300	-3.988%	5,333,611	+36.102%
2025-12-18	3.3900	3.440000	3.210000	3.2600	-3.264%	3,254,681	+30.675%
2025-12-17	3.5400	3.610000	3.320000	3.3700	-4.802%	4,204,765	+26.409%
2025-12-16	3.5500	3.620000	3.420000	3.5400	-1.393%	3,954,761	+20.339%
2025-12-15	3.6000	3.835000	3.560000	3.5900	+0.279%	2,487,223	+18.663%
2025-12-12	3.6800	3.680000	3.530000	3.5800	-2.717%	1,529,399	+18.994%
2025-12-11	3.7000	3.850000	3.500000	3.6800	-0.271%	1,581,988	+15.761%
2025-12-10	3.6100	3.850000	3.580000	3.6900	+2.216%	2,513,043	+15.447%
2025-12-09	3.4700	3.630000	3.420000	3.6100	+4.035%	1,910,231	+18.006%
2025-12-08	3.5600	3.570000	3.220000	3.4700	-0.287%	2,500,618	+22.767%
2025-12-05	3.7300	3.800000	3.360000	3.4800	-6.702%	2,062,371	+22.414%
2025-12-04	3.7200	3.755000	3.520200	3.7300	0.000%	1,782,154	+14.209%
2025-12-03	3.5200	3.768900	3.400000	3.7300	+6.571%	1,516,492	+14.209%
2025-12-02	3.5200	3.550000	3.360000	3.5000	0.000%	1,392,329	+21.714%
2025-12-01	3.4800	3.696200	3.450000	3.5000	0.000%	2,213,256	+21.714%
2025-11-28	3.9200	3.930000	3.400000	3.5000	-9.326%	1,861,743	+21.714%
2025-11-26	3.3300	3.925000	3.250000	3.8600	+23.323%	5,818,969	+10.363%
2025-11-25	3.3300	3.340000	3.065000	3.1300	-5.723%	1,414,035	+36.102%
2025-11-24	3.1800	3.395000	3.170000	3.3200	+5.063%	1,728,929	+28.313%
2025-11-21	3.2000	3.290000	3.060000	3.1600	-0.315%	1,917,636	+34.810%
2025-11-20	3.2900	3.440000	3.050000	3.1700	-0.314%	3,018,956	+34.385%
2025-11-19	3.1100	3.300000	2.995000	3.1800	+2.251%	2,253,001	+33.962%
2025-11-18	3.0900	3.195000	2.960000	3.1100	-0.639%	2,652,537	+36.977%
2025-11-17	3.1200	3.470000	3.010100	3.1300	-0.318%	3,985,377	+36.102%
2025-11-14	3.4100	3.424200	3.120000	3.1400	-6.825%	2,717,949	+35.669%
2025-11-13	3.0500	3.525000	3.020000	3.3700	+8.360%	4,597,790	+26.409%
2025-11-12	2.9800	3.230000	2.854300	3.1100	+7.612%	4,770,134	+36.977%
2025-11-11	2.5000	2.979000	2.400000	2.8900	+14.229%	5,144,230	+47.405%
2025-11-10	2.4400	2.970000	2.310000	2.5300	+31.771%	20,171,167	+68.379%
2025-11-07	2.0600	2.060000	1.880000	1.9200	-6.341%	2,026,285	+121.875%
2025-11-06	2.0500	2.075000	1.949800	2.0500	-0.485%	1,218,844	+107.805%
2025-11-05	1.8800	2.230000	1.875000	2.0600	+10.160%	4,055,445	+106.796%
2025-11-04	1.8100	1.890000	1.760000	1.8700	+0.538%	1,144,973	+127.807%
2025-11-03	1.9600	2.100000	1.800000	1.8600	-3.125%	2,937,860	+129.032%
2025-10-31	1.6500	1.940000	1.610000	1.9200	+28.000%	4,360,895	+121.875%
2025-10-30	1.5000	1.580000	1.470500	1.5000	-0.662%	1,132,565	+184.000%
2025-10-29	1.5200	1.650000	1.500000	1.5100	-1.948%	942,809	+182.119%
2025-10-28	1.6200	1.640000	1.515000	1.5400	-5.521%	1,085,797	+176.623%
2025-10-27	1.6800	1.770000	1.630000	1.6300	-1.807%	881,837	+161.350%
2025-10-24	1.6500	1.670000	1.600000	1.6600	+1.840%	526,686	+156.627%
2025-10-23	1.5500	1.650000	1.520000	1.6300	+3.822%	631,163	+161.350%
2025-10-22	1.5600	1.590000	1.500000	1.5700	+0.641%	886,288	+171.338%
2025-10-21	1.5300	1.580000	1.500000	1.5600	+1.299%	601,718	+173.077%
2025-10-20	1.4900	1.545000	1.440000	1.5400	+7.692%	947,278	+176.623%
2025-10-17	1.5200	1.565146	1.430000	1.4300	-7.742%	1,054,634	+197.902%
2025-10-16	1.6400	1.710000	1.513500	1.5500	-3.727%	1,213,502	+174.839%
2025-10-15	1.5400	1.620000	1.520000	1.6100	+8.784%	1,001,860	+164.596%
2025-10-14	1.4800	1.520000	1.410000	1.4800	0.000%	896,125	+187.838%
2025-10-13	1.6400	1.640000	1.470000	1.4800	-6.625%	1,075,527	+187.838%
2025-10-10	1.8700	1.940000	1.575000	1.5850	-10.452%	1,719,649	+168.770%
2025-10-09	1.5900	1.770000	1.570000	1.7700	+12.025%	1,730,359	+140.678%
2025-10-08	1.5400	1.610000	1.530000	1.5800	+3.947%	909,403	+169.620%
2025-10-07	1.4950	1.560000	1.430000	1.5200	+2.703%	1,323,571	+180.263%
2025-10-06	1.5400	1.595000	1.470000	1.4800	-4.516%	822,421	+187.838%
2025-10-03	1.6300	1.729900	1.410000	1.5500	-3.727%	2,769,618	+174.839%
2025-10-02	1.4800	1.610000	1.450000	1.6100	+10.274%	756,222	+164.596%
2025-10-01	1.2900	1.530000	1.290000	1.4600	+11.450%	1,462,640	+191.781%
2025-09-30	1.4000	1.460000	1.310000	1.3100	-7.746%	1,968,601	+225.191%
2025-09-29	1.4000	1.450000	1.350000	1.4200	+2.158%	1,072,439	+200.000%
2025-09-26	1.2600	1.400000	1.260000	1.3900	+9.449%	1,102,577	+206.475%
2025-09-25	1.3600	1.360000	1.270000	1.2700	-7.299%	652,264	+235.433%
2025-09-24	1.4100	1.410000	1.300000	1.3700	-1.439%	707,226	+210.949%
2025-09-23	1.4400	1.515000	1.380000	1.3900	-3.472%	1,175,716	+206.475%
2025-09-22	1.4100	1.460000	1.350000	1.4400	+2.128%	772,527	+195.833%
2025-09-19	1.4500	1.450000	1.350000	1.4100	-3.425%	2,969,951	+202.128%
2025-09-18	1.2800	1.460000	1.279100	1.4600	+14.063%	1,268,104	+191.781%
2025-09-17	1.3100	1.348700	1.280000	1.2800	-1.538%	3,197,892	+232.813%
2025-09-16	1.2800	1.330000	1.270000	1.3000	+1.563%	662,342	+227.692%
2025-09-15	1.3200	1.320000	1.250000	1.2800	-2.290%	667,465	+232.813%
2025-09-12	1.2300	1.320000	1.230000	1.3100	+5.645%	816,432	+225.191%
2025-09-11	1.1700	1.275000	1.150000	1.2400	+7.826%	1,208,535	+243.548%
2025-09-10	1.0800	1.165000	1.050000	1.1500	+3.604%	1,309,496	+270.435%
2025-09-09	1.1300	1.140000	1.100000	1.1100	-1.770%	647,129	+283.784%
2025-09-08	1.1400	1.150000	1.090000	1.1300	-2.165%	1,195,807	+276.991%
2025-09-05	1.0700	1.160000	1.070000	1.1550	+5.000%	858,919	+268.831%
2025-09-04	1.1600	1.180000	1.010000	1.1000	-11.290%	3,958,884	+287.273%
2025-09-03	1.3000	1.320000	1.160000	1.2400	-5.344%	1,607,288	+243.548%
2025-09-02	1.3100	1.348800	1.300000	1.3100	-0.758%	1,026,115	+225.191%
2025-08-29	1.3200	1.338366	1.300000	1.3200	0.000%	548,555	+222.727%
2025-08-28	1.2800	1.370000	1.280000	1.3200	+4.762%	901,311	+222.727%
2025-08-27	1.2500	1.290000	1.220000	1.2600	-0.787%	419,674	+238.095%
2025-08-26	1.2700	1.279000	1.230000	1.2700	0.000%	786,861	+235.433%
2025-08-25	1.2600	1.300000	1.230000	1.2700	0.000%	1,250,820	+235.433%
2025-08-22	1.2100	1.369500	1.190000	1.2700	+7.627%	2,923,352	+235.433%
2025-08-21	1.0800	1.190000	1.065000	1.1800	+7.273%	1,384,410	+261.017%
2025-08-20	1.0800	1.115000	1.040000	1.1000	+2.804%	1,028,749	+287.273%
2025-08-19	1.1300	1.148000	1.040600	1.0700	-5.310%	1,684,894	+298.131%
2025-08-18	1.0400	1.150000	1.040000	1.1300	+9.709%	932,065	+276.991%
2025-08-15	1.0900	1.110000	1.030000	1.0300	-3.738%	1,286,582	+313.592%
2025-08-14	1.0800	1.095000	1.015000	1.0700	-1.835%	1,173,098	+298.131%
2025-08-13	1.0100	1.160000	0.992000	1.0900	+10.941%	2,381,490	+290.826%
2025-08-12	0.8461	0.987200	0.840100	0.9825	+17.482%	1,345,633	+333.588%
2025-08-11	0.9050	0.905000	0.810000	0.8363	-6.757%	1,799,939	+409.387%
2025-08-08	0.8800	0.918900	0.830000	0.8969	+1.920%	1,016,302	+374.969%
2025-08-07	0.9200	1.140000	0.870000	0.8800	+9.317%	5,262,408	+384.091%
2025-08-06	0.8000	0.856700	0.800000	0.8050	+0.050%	930,448	+429.193%
2025-08-05	0.7890	0.815700	0.750000	0.8046	+7.209%	936,861	+429.456%
2025-08-04	0.7756	0.800000	0.715000	0.7505	-2.709%	1,127,466	+467.622%
2025-08-01	0.7700	0.820800	0.761000	0.7714	+0.969%	1,107,061	+452.243%
2025-07-31	0.8057	0.849700	0.758200	0.7640	-8.294%	1,108,548	+457.592%
2025-07-30	0.9145	0.948100	0.813600	0.8331	-6.393%	1,337,560	+411.343%
2025-07-29	0.7989	0.911400	0.798900	0.8900	+11.403%	2,603,875	+378.652%
2025-07-28	0.8270	0.855800	0.793800	0.7989	-2.132%	987,633	+433.233%
2025-07-25	0.8058	0.864800	0.800000	0.8163	-0.403%	730,786	+421.867%
2025-07-24	0.8728	0.900000	0.800700	0.8196	-5.489%	1,395,029	+419.766%
2025-07-23	0.8000	0.924400	0.800000	0.8672	+11.179%	1,524,231	+391.236%
2025-07-22	0.7800	0.828300	0.750600	0.7800	+2.174%	1,050,184	+446.154%
2025-07-21	0.7642	0.799300	0.750100	0.7634	-0.534%	818,333	+458.030%
2025-07-18	0.8058	0.810000	0.744900	0.7675	-2.946%	1,236,841	+455.049%
2025-07-17	0.7394	0.820000	0.734600	0.7908	+6.908%	1,142,526	+438.695%
2025-07-16	0.6895	0.769900	0.689500	0.7397	+7.671%	1,502,671	+475.909%
2025-07-15	0.7370	0.742150	0.670100	0.6870	-6.923%	1,764,759	+520.087%
2025-07-14	0.7430	0.775000	0.728500	0.7381	-1.888%	865,750	+477.158%
2025-07-11	0.7801	0.812999	0.740100	0.7523	-3.042%	540,131	+466.263%
2025-07-10	0.8200	0.820000	0.763500	0.7759	-3.531%	864,748	+449.040%
2025-07-09	0.7500	0.807500	0.745500	0.8043	+6.558%	1,477,629	+429.653%
2025-07-08	0.7233	0.785600	0.720000	0.7548	+5.863%	1,464,755	+464.388%
2025-07-07	0.7360	0.762800	0.704600	0.7130	-6.919%	1,503,797	+497.475%
2025-07-03	0.7500	0.766000	0.730100	0.7660	+3.555%	1,027,055	+456.136%
2025-07-02	0.7200	0.752900	0.700100	0.7397	+5.325%	1,019,524	+475.909%
2025-07-01	0.7004	0.757900	0.686100	0.7023	-2.078%	2,058,133	+506.578%
2025-06-30	0.7200	0.761000	0.691000	0.7172	-1.874%	2,041,384	+493.977%
2025-06-27	0.7600	0.760000	0.704500	0.7309	-6.078%	5,054,859	+482.843%
2025-06-26	0.7500	0.784000	0.726900	0.7782	+3.899%	1,494,393	+447.417%
2025-06-25	0.7080	0.760000	0.690200	0.7490	+3.196%	1,554,400	+468.758%
2025-06-24	0.7000	0.732000	0.674000	0.7258	+7.781%	1,415,263	+486.939%
2025-06-23	0.7010	0.727000	0.660100	0.6734	-4.019%	1,368,321	+532.611%
2025-06-20	0.7100	0.733900	0.680100	0.7016	+0.401%	3,802,042	+507.184%
2025-06-18	0.6300	0.735900	0.620000	0.6988	+10.117%	1,727,686	+509.616%
2025-06-17	0.6650	0.665100	0.629010	0.6346	-4.843%	1,893,294	+571.289%
2025-06-16	0.6429	0.707500	0.620000	0.6669	+7.565%	1,790,445	+538.776%
2025-06-13	0.6428	0.653500	0.612000	0.6200	-7.241%	1,946,418	+587.097%
2025-06-12	0.7473	0.747300	0.650050	0.6684	-7.385%	1,658,715	+537.343%
2025-06-11	0.7780	0.795300	0.705100	0.7217	-9.686%	2,891,506	+490.273%
2025-06-10	0.5850	0.853900	0.580000	0.7991	+36.342%	12,646,549	+433.100%
2025-06-09	0.6000	0.620000	0.576900	0.5861	-3.697%	1,709,522	+626.838%
2025-06-06	0.5780	0.630000	0.575000	0.6086	+6.585%	2,870,109	+599.967%
2025-06-05	0.5900	0.602000	0.561600	0.5710	-5.165%	2,961,568	+646.060%
2025-06-04	0.5980	0.629000	0.584800	0.6021	-1.279%	1,737,812	+607.524%
2025-06-03	0.6220	0.638600	0.594000	0.6099	-1.945%	2,145,472	+598.475%
2025-06-02	0.6002	0.657600	0.595600	0.6220	+3.822%	2,139,578	+584.887%
2025-05-30	0.6211	0.642300	0.590000	0.5991	-5.131%	4,332,643	+611.067%
2025-05-29	0.5950	0.646600	0.594700	0.6315	+6.600%	1,602,947	+574.584%
2025-05-28	0.6189	0.627700	0.580500	0.5924	-4.851%	1,405,798	+619.109%
2025-05-27	0.5630	0.670000	0.563000	0.6226	+9.942%	3,528,557	+584.227%
2025-05-23	0.6093	0.622600	0.550000	0.5663	-8.676%	5,063,624	+652.251%
2025-05-22	0.5880	0.624100	0.570000	0.6201	+5.280%	5,207,057	+586.986%
2025-05-21	0.6396	0.648600	0.565050	0.5890	-9.718%	2,197,090	+623.260%
2025-05-20	0.5957	0.670000	0.594900	0.6524	+6.619%	3,052,140	+552.974%
2025-05-19	0.5800	0.629600	0.551000	0.6119	+7.351%	3,346,797	+596.192%
2025-05-16	0.5968	0.616600	0.527100	0.5700	-4.105%	5,001,327	+647.368%
2025-05-15	0.6400	0.660700	0.591100	0.5944	-8.413%	3,889,908	+616.689%
2025-05-14	0.6800	0.712800	0.623100	0.6490	-5.145%	2,429,425	+556.394%
2025-05-13	0.7438	0.760000	0.684200	0.6842	-6.759%	2,154,320	+522.625%
2025-05-12	0.7266	0.778900	0.722000	0.7338	+3.469%	2,375,350	+480.540%
2025-05-09	0.6900	0.748600	0.690000	0.7092	+1.329%	1,985,708	+500.677%
2025-05-08	0.7730	0.795500	0.695800	0.6999	-11.629%	4,032,558	+508.658%
2025-05-07	0.9406	0.940600	0.728100	0.7920	-14.554%	3,018,698	+437.879%
2025-05-06	0.9180	0.954900	0.862400	0.9269	-0.086%	1,388,917	+359.597%
2025-05-05	0.9300	0.959600	0.898900	0.9277	-0.493%	1,650,250	+359.200%
2025-05-02	0.9402	0.978500	0.900000	0.9323	+2.237%	1,977,351	+356.934%
2025-05-01	0.9500	0.954000	0.884200	0.9119	-2.188%	1,322,696	+367.156%
2025-04-30	0.9203	0.980000	0.893000	0.9323	-0.840%	1,499,332	+356.934%
2025-04-29	0.9705	0.996700	0.912600	0.9402	-3.122%	2,312,649	+353.095%
2025-04-28	0.9159	0.990900	0.903500	0.9705	+9.229%	2,802,462	+338.949%
2025-04-25	0.9337	0.933700	0.820000	0.8885	+1.115%	2,928,258	+379.460%
2025-04-24	0.7786	0.890000	0.750100	0.8787	+13.454%	2,990,205	+384.807%
2025-04-23	0.7212	0.827700	0.721200	0.7745	+7.659%	3,368,764	+450.032%
2025-04-22	0.7000	0.740000	0.656100	0.7194	+2.057%	3,467,073	+492.160%
2025-04-21	0.7200	0.737300	0.674400	0.7049	-3.000%	1,795,765	+504.341%
2025-04-17	0.7492	0.780100	0.700201	0.7267	-3.107%	3,326,626	+486.212%
2025-04-16	0.6910	0.824199	0.650700	0.7500	+3.849%	6,278,646	+468.000%
2025-04-15	0.6130	0.739900	0.603000	0.7222	+11.468%	13,930,905	+489.864%
2025-04-14	0.6959	0.731999	0.591000	0.6479	-31.475%	16,041,998	+557.509%
2025-04-11	1.0200	1.020000	0.905500	0.9455	-6.386%	4,596,814	+350.555%
2025-04-10	1.0300	1.065000	0.960000	1.0100	-1.942%	4,575,417	+321.782%
2025-04-09	1.0900	1.090000	0.905000	1.0300	-7.207%	6,699,215	+313.592%
2025-04-08	1.2500	1.290000	1.090000	1.1100	-12.598%	2,326,415	+283.784%
2025-04-07	1.3000	1.310000	1.190000	1.2700	-5.224%	3,065,154	+235.433%
2025-04-04	1.2900	1.360000	1.250000	1.3400	-1.471%	1,832,064	+217.910%
2025-04-03	1.3500	1.440000	1.345000	1.3600	-5.556%	1,473,572	+213.235%
2025-04-02	1.3700	1.450000	1.355000	1.4400	+2.128%	1,521,983	+195.833%
2025-04-01	1.4700	1.480000	1.400000	1.4100	-4.082%	1,380,233	+202.128%
2025-03-31	1.3700	1.505000	1.320000	1.4700	+4.255%	2,478,466	+189.796%
2025-03-28	1.4400	1.440000	1.375000	1.4100	-3.425%	944,746	+202.128%
2025-03-27	1.4600	1.490000	1.410000	1.4600	0.000%	1,336,580	+191.781%
2025-03-26	1.5200	1.520000	1.410000	1.4600	-2.667%	1,649,795	+191.781%
2025-03-25	1.5000	1.530000	1.435000	1.5000	+0.671%	2,038,093	+184.000%
2025-03-24	1.4600	1.500000	1.370000	1.4900	+5.674%	3,391,890	+185.906%
2025-03-21	1.5200	1.550000	1.370000	1.4100	-7.843%	13,986,856	+202.128%
2025-03-20	1.4900	1.540000	1.440000	1.5300	+2.685%	2,193,199	+178.431%
2025-03-19	1.4700	1.520000	1.420000	1.4900	+2.759%	2,387,120	+185.906%
2025-03-18	1.5200	1.525000	1.420000	1.4500	-5.844%	1,749,632	+193.793%