Dark

MRLN
Merlin, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

1.80USD-4.255%(-0.08)1,449,208

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

1.85USD-1.596%(-0.03)2,566

After-hours

Oct 1, 2026 4:56:30 PM EDT

1.83USD+1.667%(+0.03)10,664

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.8800	1.8800	1.7800	1.8000	-4.255%	1,449,208	0.000%
2026-09-30	1.7900	1.9600	1.7600	1.8800	+6.215%	3,240,411	-4.255%
2026-09-29	1.7300	1.8300	1.7300	1.7700	+1.143%	2,171,949	+1.695%
2026-09-28	1.9300	1.9300	1.7400	1.7500	-11.616%	3,331,958	+2.857%
2026-09-25	1.8900	2.0800	1.8600	1.9800	+11.864%	6,939,737	-9.091%
2026-09-24	1.7100	1.8400	1.7100	1.7700	-0.562%	2,632,441	+1.695%
2026-09-23	1.8500	1.8500	1.7400	1.7800	-7.772%	4,708,302	+1.124%
2026-09-22	1.8200	1.9300	1.7500	1.9300	+4.324%	5,592,508	-6.736%
2026-09-21	1.9900	2.0600	1.8100	1.8500	-5.612%	4,791,425	-2.703%
2026-09-18	2.0800	2.0900	1.8200	1.9600	-4.854%	8,057,401	-8.163%
2026-09-17	2.2400	2.3900	2.0200	2.0600	-6.364%	10,774,656	-12.621%
2026-09-16	2.9100	2.9100	2.1200	2.2000	-28.105%	11,723,212	-18.182%
2026-09-15	3.0300	3.1300	2.9400	3.0600	+0.328%	727,594	-41.176%
2026-09-14	2.9200	3.1900	2.8900	3.0500	+2.349%	1,429,049	-40.984%
2026-09-11	3.0100	3.0500	2.9200	2.9800	-0.997%	737,429	-39.597%
2026-09-10	3.1400	3.1700	3.0100	3.0100	-4.140%	918,032	-40.199%
2026-09-09	3.3300	3.3300	3.1100	3.1400	-7.647%	724,928	-42.675%
2026-09-08	3.3700	3.4300	3.3000	3.4000	+1.493%	1,164,840	-47.059%
2026-09-04	3.2800	3.3900	3.2200	3.3500	-0.298%	847,392	-46.269%
2026-09-03	2.9000	3.3800	2.9000	3.3600	+17.483%	2,097,123	-46.429%
2026-09-02	2.8200	2.8600	2.7100	2.8600	+1.779%	1,306,234	-37.063%
2026-09-01	2.9100	2.9500	2.7600	2.8100	-7.261%	2,273,456	-35.943%
2026-08-31	3.2200	3.2200	3.0100	3.0300	-7.339%	1,341,934	-40.594%
2026-08-28	3.4500	3.4500	3.1700	3.2700	-7.627%	1,219,412	-44.954%
2026-08-27	3.5100	3.7100	3.4600	3.5400	+6.627%	1,841,941	-49.153%
2026-08-26	3.3300	3.4200	3.2400	3.3200	-1.190%	854,599	-45.783%
2026-08-25	3.4100	3.4200	3.2400	3.3600	-1.466%	885,110	-46.429%
2026-08-24	3.2800	3.5200	3.1900	3.4100	+3.963%	1,096,448	-47.214%
2026-08-21	3.3900	3.5500	3.2600	3.2800	-2.090%	859,631	-45.122%
2026-08-20	3.2700	3.3800	3.1700	3.3500	+0.904%	855,274	-46.269%
2026-08-19	3.3900	3.3900	3.1900	3.3200	+0.302%	868,429	-45.783%
2026-08-18	3.4800	3.4900	3.1700	3.3100	-6.497%	1,971,907	-45.619%
2026-08-17	3.7500	3.7900	3.5300	3.5400	-5.851%	1,436,584	-49.153%
2026-08-14	4.0000	4.0000	3.6400	3.7600	-15.124%	2,207,521	-52.128%
2026-08-13	4.1600	4.5700	4.1100	4.4300	+7.005%	1,390,676	-59.368%
2026-08-12	4.4500	4.4500	4.1100	4.1400	-8.407%	1,129,723	-56.522%
2026-08-11	4.5100	4.6600	4.4200	4.5200	+1.573%	848,469	-60.177%
2026-08-10	4.4800	4.6200	4.4100	4.4500	0.000%	1,040,060	-59.551%
2026-08-07	4.3700	4.4500	4.1900	4.4500	+5.450%	1,163,105	-59.551%
2026-08-06	4.1100	4.4800	4.0700	4.2200	+1.199%	1,299,370	-57.346%
2026-08-05	4.2900	4.3200	4.0900	4.1700	-1.185%	891,357	-56.835%
2026-08-04	3.9700	4.4200	3.8200	4.2200	+8.205%	1,988,465	-57.346%
2026-08-03	3.7100	3.9900	3.7100	3.9000	+4.278%	705,576	-53.846%
2026-07-31	3.7500	3.8400	3.5800	3.7400	+0.268%	935,911	-51.872%
2026-07-30	3.4300	3.7900	3.3600	3.7300	+12.689%	892,604	-51.743%
2026-07-29	3.4700	3.5200	3.2700	3.3100	-7.283%	788,408	-45.619%
2026-07-28	3.4000	3.6200	3.3100	3.5700	-4.545%	1,240,676	-49.580%
2026-07-27	3.5300	3.7900	3.5300	3.7400	+6.857%	912,271	-51.872%
2026-07-24	3.4600	3.5000	3.2800	3.5000	-0.850%	947,461	-48.571%
2026-07-23	3.3300	3.9000	3.3100	3.5300	+5.689%	2,637,445	-49.008%
2026-07-22	3.8800	3.8800	3.3400	3.3400	-13.021%	2,596,260	-46.108%
2026-07-21	3.8000	4.1700	3.7800	3.8400	+6.964%	2,161,841	-53.125%
2026-07-20	3.5700	3.6500	3.4700	3.5900	0.000%	1,097,096	-49.861%
2026-07-17	3.5400	3.7900	3.5000	3.5900	-1.644%	1,389,137	-49.861%
2026-07-16	3.7900	3.7900	3.5300	3.6500	-5.928%	2,039,941	-50.685%
2026-07-15	4.2500	4.3200	3.8200	3.8800	-7.177%	1,700,927	-53.608%
2026-07-14	4.3800	4.4200	4.1300	4.1800	-2.791%	871,464	-56.938%
2026-07-13	4.3000	4.4400	4.1700	4.3000	-0.463%	971,522	-58.140%
2026-07-10	4.6000	4.6000	4.2100	4.3200	-4.213%	1,036,148	-58.333%
2026-07-09	4.4600	4.6000	4.1600	4.5100	+5.374%	1,713,268	-60.089%
2026-07-08	4.3800	4.5700	4.2000	4.2800	-1.835%	1,475,613	-57.944%
2026-07-07	4.8200	4.8200	4.3200	4.3600	-9.917%	1,976,911	-58.716%
2026-07-06	5.4100	5.4100	4.6700	4.8400	-8.333%	2,870,662	-62.810%
2026-07-02	5.6700	6.2700	5.2400	5.2800	-6.383%	2,134,135	-65.909%
2026-07-01	5.5900	5.9500	5.5400	5.6400	-0.704%	1,871,142	-68.085%
2026-06-30	4.9300	5.7800	4.9300	5.6800	+15.682%	2,692,283	-68.310%
2026-06-29	5.0600	5.1500	4.7600	4.9100	-1.207%	2,384,016	-63.340%
2026-06-26	5.0700	5.1500	4.7700	4.9700	-5.871%	3,329,128	-63.783%
2026-06-25	5.6300	5.7000	5.2800	5.2800	-6.549%	2,202,126	-65.909%
2026-06-24	6.0700	6.0900	5.5700	5.6500	-6.146%	2,874,069	-68.142%
2026-06-23	6.1100	6.3200	6.0100	6.0200	-4.444%	2,225,403	-70.100%
2026-06-22	6.6200	6.7000	6.1400	6.3000	-6.250%	2,358,930	-71.429%
2026-06-18	6.7300	6.8100	6.2700	6.7200	+2.910%	4,945,301	-73.214%
2026-06-17	6.4600	6.8600	6.2800	6.5300	+2.997%	2,411,372	-72.435%
2026-06-16	6.8800	6.9100	6.2800	6.3400	-9.299%	3,773,833	-71.609%
2026-06-15	7.1800	7.4700	6.9700	6.9900	+2.493%	2,220,361	-74.249%
2026-06-12	6.9100	7.0600	6.4900	6.8200	-2.987%	2,366,393	-73.607%
2026-06-11	7.0900	7.2500	6.7800	7.0300	0.000%	2,613,193	-74.395%
2026-06-10	7.1100	7.4000	6.7800	7.0300	-5.890%	3,020,524	-74.395%
2026-06-09	7.7700	8.4600	6.9900	7.4700	-5.563%	4,982,877	-75.904%
2026-06-08	9.0700	9.1000	7.5200	7.9100	-8.023%	7,290,232	-77.244%
2026-06-05	9.1600	10.2100	8.3600	8.6000	+19.444%	28,348,177	-79.070%
2026-06-04	7.0600	7.3400	6.9100	7.2000	-1.235%	2,578,385	-75.000%
2026-06-03	7.5100	7.7000	6.5100	7.2900	-4.079%	2,893,834	-75.309%
2026-06-02	7.2000	7.6800	6.8400	7.6000	+5.850%	2,188,423	-76.316%
2026-06-01	8.0700	8.3900	7.0300	7.1800	-10.807%	2,729,447	-74.930%
2026-05-29	7.8900	8.5500	7.5700	8.0500	-4.846%	2,370,956	-77.640%
2026-05-28	8.1200	8.5400	7.6300	8.4600	+5.486%	1,539,785	-78.723%
2026-05-27	7.7600	8.4600	7.6400	8.0200	+6.507%	2,112,405	-77.556%
2026-05-26	7.5000	8.2700	7.2700	7.5300	+6.056%	2,158,785	-76.096%
2026-05-22	7.0600	7.3200	6.8400	7.1000	-0.281%	2,417,676	-74.648%
2026-05-21	6.9100	7.2700	6.8100	7.1200	+7.068%	1,515,760	-74.719%
2026-05-20	6.0500	6.7600	5.8000	6.6500	+11.018%	1,860,736	-72.932%
2026-05-19	6.2200	6.2200	5.9500	5.9900	-5.222%	860,757	-69.950%
2026-05-18	6.7700	6.8600	6.0500	6.3200	-4.532%	1,430,358	-71.519%
2026-05-15	6.9500	6.9500	6.3600	6.6200	-6.099%	1,656,298	-72.810%
2026-05-14	7.6500	7.6500	6.5000	7.0500	-9.383%	3,268,785	-74.468%
2026-05-13	8.1100	8.3000	7.6200	7.7800	-0.892%	1,151,115	-76.864%
2026-05-12	8.2100	8.3000	7.7000	7.8500	-9.144%	1,180,418	-77.070%
2026-05-11	8.3200	8.8000	8.2000	8.6400	+5.623%	997,174	-79.167%
2026-05-08	8.1100	8.2800	7.6700	8.1800	-1.564%	1,280,212	-77.995%
2026-05-07	8.9900	9.0200	8.0100	8.3100	-10.741%	1,346,932	-78.339%
2026-05-06	9.0200	9.6600	9.0200	9.3100	+4.255%	902,852	-80.666%
2026-05-05	9.5100	9.9400	8.9200	8.9300	-6.785%	1,241,303	-79.843%
2026-05-04	10.3300	10.3400	9.0200	9.5800	-6.990%	2,292,886	-81.211%
2026-05-01	9.1100	10.3300	9.1100	10.3000	+14.444%	1,435,424	-82.524%
2026-04-30	8.6300	9.4400	8.6300	9.0000	+5.018%	1,001,991	-80.000%
2026-04-29	10.5400	10.6900	8.3500	8.5700	-25.608%	2,601,624	-78.996%
2026-04-28	11.1900	11.7000	10.6100	11.5200	+1.767%	474,670	-84.375%
2026-04-27	11.9000	12.0000	10.6200	11.3200	-5.667%	686,568	-84.099%
2026-04-24	12.2600	12.4800	11.5000	12.0000	-5.288%	811,643	-85.000%
2026-04-23	12.3600	13.4400	12.3100	12.6700	+4.797%	1,026,401	-85.793%
2026-04-22	12.1600	12.3400	11.1200	12.0900	+0.249%	1,348,614	-85.112%
2026-04-21	12.6400	13.8300	11.7200	12.0600	-11.095%	1,193,515	-85.075%
2026-04-20	13.1800	13.8200	11.2800	13.5650	-0.257%	1,688,173	-86.731%
2026-04-17	16.7300	16.7300	12.6000	13.6000	-15.423%	2,004,239	-86.765%
2026-04-16	16.8000	16.9500	15.0500	16.0800	+12.134%	2,029,143	-88.806%
2026-04-15	10.8500	14.6900	10.5100	14.3400	+32.410%	2,626,832	-87.448%
2026-04-14	11.9800	11.9800	10.6300	10.8300	-6.718%	910,205	-83.380%
2026-04-13	10.6500	12.2300	10.4600	11.6100	+6.124%	1,525,890	-84.496%
2026-04-10	10.9400	11.3000	9.5500	10.9400	+10.060%	1,958,911	-83.547%
2026-04-09	8.0000	10.1900	7.8600	9.9400	+25.347%	1,800,250	-81.891%
2026-04-08	6.7800	8.2700	6.6400	7.9300	+25.475%	1,675,264	-77.301%
2026-04-07	6.9700	6.9700	5.8900	6.3200	-8.538%	2,228,581	-71.519%
2026-04-06	8.2000	8.3300	6.8600	6.9100	-16.445%	1,363,469	-73.951%
2026-04-02	7.2600	8.4500	6.9600	8.2700	+7.542%	886,617	-78.235%
2026-04-01	7.8100	8.0400	6.8900	7.6900	+4.342%	1,601,746	-76.593%
2026-03-31	8.0100	8.0100	7.1400	7.3700	-7.933%	1,887,497	-75.577%
2026-03-30	10.1300	10.1300	7.8100	8.0050	-19.223%	1,148,028	-77.514%
2026-03-27	11.1000	11.1000	9.8000	9.9100	-11.201%	1,135,475	-81.837%
2026-03-26	12.7500	12.9300	11.1400	11.1600	-17.760%	1,281,255	-83.871%
2026-03-25	12.9500	14.4800	12.6800	13.5700	+10.415%	1,560,960	-86.735%
2026-03-24	10.4700	12.9000	10.1100	12.2900	+25.793%	3,152,406	-85.354%
2026-03-23	8.6800	9.9300	8.4100	9.7700	+22.278%	1,429,027	-81.576%
2026-03-20	9.5000	9.5000	7.8700	7.9900	-14.611%	567,084	-77.472%
2026-03-19	9.2200	9.8400	8.5200	9.3572	-7.171%	671,788	-80.763%
2026-03-18	8.2600	10.0800	7.9900	10.0800	+11.504%	1,122,380	-82.143%
2026-03-17	7.0100	9.7499	6.5700	9.0400	-61.516%	1,862,540	-80.088%
2022-01-19	23.4900	23.5100	23.4850	23.4900	0.000%	651,401	-92.337%
2022-01-18	23.4900	23.5100	23.4800	23.4900	-0.043%	245,367	-92.337%
2022-01-14	23.4800	23.5000	23.4700	23.5000	+0.043%	418,038	-92.340%
2022-01-13	23.5000	23.5000	23.4700	23.4900	+0.299%	555,097	-92.337%
2022-01-12	23.3000	23.4700	23.3000	23.4200	+0.085%	101,794	-92.314%
2022-01-11	23.4700	23.5200	23.3500	23.4000	-0.128%	14,699	-92.308%
2022-01-10	23.4400	23.4800	23.3700	23.4300	+0.171%	101,451	-92.318%
2022-01-07	23.4000	23.5400	23.3500	23.3900	-0.043%	86,687	-92.304%
2022-01-06	23.3800	23.5000	23.3200	23.4000	+0.300%	84,129	-92.308%
2022-01-05	23.3300	23.3800	23.3200	23.3300	+0.043%	15,765	-92.285%
2022-01-04	23.2700	23.4200	23.2700	23.3200	-0.128%	15,528	-92.281%
2022-01-03	23.3000	23.4500	23.2100	23.3500	+0.301%	61,355	-92.291%
2021-12-31	23.2500	23.3200	23.2500	23.2800	+0.086%	6,520	-92.268%
2021-12-30	23.2500	23.2900	23.2500	23.2600	+0.129%	26,334	-92.261%
2021-12-29	23.1600	23.2500	23.1500	23.2300	+0.259%	28,299	-92.251%
2021-12-28	23.2000	23.2000	23.1500	23.1700	-0.086%	6,272	-92.231%
2021-12-27	23.1500	23.2000	23.1500	23.1900	+0.259%	25,909	-92.238%
2021-12-23	23.1500	23.1500	23.1000	23.1300	-0.086%	31,312	-92.218%
2021-12-22	23.1500	23.1500	23.0800	23.1500	+0.347%	5,333	-92.225%
2021-12-21	23.1000	23.1500	23.0600	23.0700	0.000%	51,551	-92.198%
2021-12-20	23.0600	23.1100	23.0500	23.0700	+0.043%	46,976	-92.198%
2021-12-17	23.0800	23.1500	23.0100	23.0600	+0.043%	176,112	-92.194%
2021-12-16	22.9700	23.0800	22.9700	23.0500	+0.217%	35,662	-92.191%
2021-12-15	22.9500	23.0500	22.9500	23.0000	-0.217%	27,383	-92.174%
2021-12-14	22.9700	23.0500	22.9300	23.0500	+0.480%	71,956	-92.191%
2021-12-13	22.9400	23.0000	22.9400	22.9400	0.000%	14,499	-92.153%
2021-12-10	22.9400	23.0300	22.9400	22.9400	0.000%	8,612	-92.153%
2021-12-09	22.9400	23.0200	22.9400	22.9400	0.000%	14,347	-92.153%
2021-12-08	22.9400	23.0500	22.9300	22.9400	-0.044%	10,704	-92.153%
2021-12-07	22.9200	22.9800	22.9200	22.9500	+0.131%	23,425	-92.157%
2021-12-06	22.9200	23.0500	22.9200	22.9200	-0.131%	45,273	-92.147%
2021-12-03	23.0900	23.0900	22.7700	22.9500	-0.174%	16,238	-92.157%
2021-12-02	22.8800	23.0700	22.8800	22.9900	+0.349%	9,077	-92.171%
2021-12-01	23.0900	23.0900	22.8000	22.9100	-0.174%	40,546	-92.143%
2021-11-30	22.9200	22.9850	22.9200	22.9500	+0.044%	25,960	-92.157%
2021-11-29	23.0900	23.0900	22.9300	22.9400	-0.174%	29,152	-92.153%
2021-11-26	22.8900	23.0300	22.8600	22.9800	-0.174%	17,514	-92.167%
2021-11-24	22.9892	23.0800	22.9500	23.0200	-0.303%	19,892	-92.181%
2021-11-23	22.9200	23.1100	22.9200	23.0900	+0.610%	15,509	-92.204%
2021-11-22	22.9900	23.0300	22.9400	22.9500	+0.131%	6,699	-92.157%
2021-11-19	23.0000	23.0820	22.9200	22.9200	-0.348%	29,917	-92.147%
2021-11-18	22.9500	23.0500	22.9200	23.0000	+0.218%	12,630	-92.174%
2021-11-17	22.9500	23.0650	22.9200	22.9500	-0.391%	22,462	-92.157%
2021-11-16	23.0400	23.1100	23.0400	23.0400	0.000%	56,060	-92.188%
2021-11-15	23.0100	23.1200	23.0100	23.0400	+0.043%	23,266	-92.188%
2021-11-12	22.9700	23.0600	22.8700	23.0300	-0.260%	7,530	-92.184%
2021-11-11	22.9600	23.0900	22.9500	23.0900	+0.830%	15,190	-92.204%
2021-11-10	23.0600	23.0600	22.8600	22.9000	-0.348%	12,280	-92.140%
2021-11-09	22.9400	23.0200	22.9100	22.9800	-0.217%	9,298	-92.167%
2021-11-08	23.0800	23.1200	22.9500	23.0300	-0.087%	16,979	-92.184%
2021-11-05	22.9900	23.1400	22.9900	23.0500	+0.174%	18,013	-92.191%
2021-11-04	22.9700	23.1050	22.9700	23.0100	0.000%	11,695	-92.177%
2021-11-03	22.9400	23.1300	22.9200	23.0100	+0.043%	41,721	-92.177%
2021-11-02	22.9300	23.0600	22.9200	23.0000	+0.131%	37,937	-92.174%
2021-11-01	22.9200	23.0000	22.9050	22.9700	+0.218%	16,717	-92.164%
2021-10-29	22.5000	23.1300	22.5000	22.9200	+1.912%	82,387	-92.147%
2021-10-28	22.4500	22.6000	22.3814	22.4900	+0.089%	19,499	-91.996%
2021-10-27	22.4100	22.4850	22.4000	22.4700	+0.672%	7,707	-91.989%
2021-10-26	22.3100	22.4600	22.2900	22.3200	-0.045%	50,768	-91.935%
2021-10-25	22.3000	22.3600	22.2600	22.3300	+0.314%	34,784	-91.939%
2021-10-22	22.2700	22.2800	22.2500	22.2600	-0.090%	6,362	-91.914%
2021-10-21	22.5900	22.5900	22.2600	22.2800	0.000%	9,725	-91.921%
2021-10-20	22.2800	22.3800	22.2700	22.2800	+0.135%	21,237	-91.921%
2021-10-19	22.2400	22.4300	22.2100	22.2500	+0.045%	46,894	-91.910%
2021-10-18	22.3200	22.3200	22.2000	22.2400	-0.314%	27,127	-91.906%
2021-10-15	22.4800	22.6000	22.3100	22.3100	-0.579%	33,504	-91.932%
2021-10-14	22.3300	22.5800	22.3200	22.4400	+0.268%	32,786	-91.979%
2021-10-13	22.3551	22.4100	22.2500	22.3800	+0.089%	26,203	-91.957%
2021-10-12	22.2000	22.3600	22.2000	22.3600	+0.359%	24,877	-91.950%
2021-10-11	22.2000	22.3100	22.1500	22.2800	-0.134%	34,879	-91.921%
2021-10-08	22.2800	22.4846	22.2700	22.3100	0.000%	9,055	-91.932%
2021-10-07	22.3500	22.3700	22.2200	22.3100	0.000%	11,811	-91.932%
2021-10-06	22.2200	22.3500	22.2100	22.3100	+0.360%	40,498	-91.932%
2021-10-05	22.3200	22.3400	22.2100	22.2300	-0.448%	24,534	-91.903%
2021-10-04	22.2800	22.4300	22.2300	22.3300	+0.450%	23,787	-91.939%
2021-10-01	22.3000	22.3700	22.1300	22.2300	0.000%	39,939	-91.903%
2021-09-30	22.1600	22.5600	22.1600	22.2300	+0.135%	15,606	-91.903%
2021-09-29	22.2200	22.2800	22.1400	22.2000	-0.045%	11,973	-91.892%
2021-09-28	22.2300	22.3000	22.1500	22.2100	-0.359%	28,699	-91.896%
2021-09-27	22.2700	22.4700	22.1950	22.2900	+0.405%	28,803	-91.925%
2021-09-24	22.1100	22.4600	22.1100	22.2000	-0.314%	38,497	-91.892%
2021-09-23	22.2600	22.5600	22.0800	22.2700	+0.090%	15,711	-91.917%
2021-09-22	22.1200	22.4800	22.1200	22.2500	+0.679%	40,160	-91.910%
2021-09-21	22.1200	22.4100	22.0500	22.1000	+0.136%	99,288	-91.855%
2021-09-20	22.1200	22.2000	22.0000	22.0700	+0.227%	177,701	-91.844%
2021-09-17	22.0200	22.2500	22.0200	22.0200	0.000%	361,710	-91.826%
2021-09-16	22.1600	22.2300	22.0200	22.0200	-0.407%	112,622	-91.826%
2021-09-15	22.0600	22.3700	22.0600	22.1100	-0.316%	114,657	-91.859%
2021-09-14	22.1700	22.2500	22.0200	22.1800	-0.225%	212,913	-91.885%
2021-09-13	22.2000	22.3500	22.1500	22.2300	+0.135%	28,993	-91.903%
2021-09-10	22.2700	22.2700	22.1000	22.2000	+0.045%	21,923	-91.892%
2021-09-09	22.2800	22.3300	22.1000	22.1900	-0.538%	73,403	-91.888%
2021-09-08	22.2900	22.3800	22.2100	22.3100	+0.180%	16,844	-91.932%
2021-09-07	22.2400	22.3500	22.2000	22.2700	-0.090%	16,308	-91.917%
2021-09-03	22.3300	22.4500	22.2000	22.2900	-0.580%	9,425	-91.925%
2021-09-02	22.4200	22.4300	22.2800	22.4200	0.000%	5,645	-91.971%
2021-09-01	22.2000	22.5000	22.2000	22.4200	+0.764%	14,383	-91.971%
2021-08-31	22.1700	22.3700	22.1700	22.2500	0.000%	11,656	-91.910%
2021-08-30	22.3200	22.5000	22.2500	22.2500	-0.625%	7,624	-91.910%
2021-08-27	22.1400	22.4100	22.1000	22.3900	+1.266%	44,696	-91.961%
2021-08-26	22.0800	22.1700	22.0100	22.1100	+0.091%	46,720	-91.859%
2021-08-25	22.1000	22.1600	22.0150	22.0900	-0.090%	45,509	-91.852%
2021-08-24	21.9600	22.2000	21.9000	22.1100	+0.683%	69,039	-91.859%
2021-08-23	22.1500	22.2300	21.9600	21.9600	-0.678%	52,355	-91.803%
2021-08-20	22.0700	22.2300	21.8500	22.1100	+0.227%	61,416	-91.859%
2021-08-19	21.9800	22.0600	21.9500	22.0600	+0.410%	18,666	-91.840%
2021-08-18	22.1300	22.2500	21.9400	21.9700	-0.991%	171,759	-91.807%
2021-08-17	22.2000	22.5900	21.9600	22.1900	-0.045%	130,436	-91.888%
2021-08-16	22.1600	22.2500	22.0500	22.2000	0.000%	33,800	-91.892%
2021-08-13	22.1300	22.2300	21.9800	22.2000	-0.804%	50,498	-91.892%
2021-08-12	22.6000	22.6000	22.2500	22.3800	-0.223%	73,259	-91.957%
2021-08-11	22.4250	22.4700	22.1000	22.4300	-0.267%	34,958	-91.975%
2021-08-10	22.5800	22.5800	22.4001	22.4900	-0.044%	15,629	-91.996%
2021-08-09	22.5400	22.6200	22.3500	22.5000	-0.177%	35,344	-92.000%
2021-08-06	22.8800	22.8800	22.5000	22.5400	-1.054%	25,331	-92.014%
2021-08-05	22.5900	22.8100	22.5900	22.7800	+0.886%	10,894	-92.098%
2021-08-04	22.7100	23.0873	22.5800	22.5800	-1.052%	15,097	-92.028%
2021-08-03	22.7600	23.0800	22.7600	22.8200	-0.566%	6,606	-92.112%
2021-08-02	22.5000	23.1350	22.5000	22.9500	+1.729%	14,165	-92.157%
2021-07-30	22.6700	22.7500	22.3100	22.5600	-0.573%	35,128	-92.021%
2021-07-29	22.8400	22.8400	22.6900	22.6900	-0.176%	6,411	-92.067%
2021-07-28	22.8300	22.8300	22.6500	22.7300	-0.088%	14,836	-92.081%
2021-07-27	22.7100	22.8000	22.6500	22.7500	+0.044%	8,885	-92.088%
2021-07-26	22.8500	22.9400	22.7056	22.7400	-0.219%	6,657	-92.084%
2021-07-23	22.9400	22.9400	22.7500	22.7900	-0.219%	6,224	-92.102%
2021-07-22	22.9400	22.9800	22.7400	22.8400	-0.652%	6,386	-92.119%
2021-07-21	22.8500	23.1400	22.7700	22.9900	+1.055%	58,210	-92.171%
2021-07-20	22.6801	23.0600	22.6801	22.7500	+0.044%	27,375	-92.088%
2021-07-19	22.5100	22.7500	22.5000	22.7400	+0.309%	17,786	-92.084%
2021-07-16	22.6500	22.7050	22.5600	22.6700	-0.088%	14,632	-92.060%
2021-07-15	22.7000	22.7100	22.6200	22.6900	-0.264%	22,279	-92.067%
2021-07-14	22.7700	22.8750	22.7500	22.7500	-0.044%	25,277	-92.088%
2021-07-13	22.7500	22.8500	22.7300	22.7600	-0.307%	20,553	-92.091%
2021-07-12	22.7700	23.0000	22.7500	22.8300	-0.219%	9,738	-92.116%
2021-07-09	22.8200	22.9000	22.7750	22.8800	+0.571%	6,547	-92.133%
2021-07-08	22.7200	22.8400	22.7200	22.7500	-0.132%	16,853	-92.088%
2021-07-07	22.7500	22.8200	22.7200	22.7800	-0.132%	9,471	-92.098%
2021-07-06	22.8300	22.9000	22.6800	22.8100	+0.176%	16,685	-92.109%
2021-07-02	22.8500	22.9500	22.7500	22.7700	-0.350%	122,630	-92.095%
2021-07-01	22.9200	22.9200	22.8000	22.8500	+0.395%	15,313	-92.123%
2021-06-30	22.7100	22.8800	22.7100	22.7600	+0.132%	23,545	-92.091%
2021-06-29	22.7800	22.9699	22.6900	22.7300	-0.307%	14,276	-92.081%
2021-06-28	22.8600	22.9800	22.6500	22.8000	+0.088%	19,818	-92.105%
2021-06-25	22.8700	23.1500	22.7800	22.7800	-0.957%	252,164	-92.098%
2021-06-24	23.0800	23.1300	22.8950	23.0000	-0.303%	15,114	-92.174%
2021-06-23	22.9100	23.1500	22.9100	23.0700	+0.786%	15,354	-92.198%
2021-06-22	22.8800	22.9900	22.8300	22.8900	-0.087%	9,226	-92.136%
2021-06-21	22.9400	23.1500	22.8381	22.9100	+0.175%	26,539	-92.143%
2021-06-18	22.8500	23.1000	22.7700	22.8700	-0.044%	56,043	-92.129%
2021-06-17	22.7100	22.9000	22.6700	22.8800	+0.749%	31,014	-92.133%
2021-06-16	22.8300	22.9700	22.6800	22.7100	-0.438%	28,515	-92.074%
2021-06-15	22.6800	22.8400	22.5950	22.8100	+0.795%	17,184	-92.109%
2021-06-14	22.8900	22.8900	22.6000	22.6300	-1.179%	11,397	-92.046%
2021-06-11	23.0700	23.1500	22.7500	22.9000	-0.694%	12,375	-92.140%
2021-06-10	23.0700	23.1500	23.0300	23.0600	+0.261%	26,799	-92.194%
2021-06-09	23.0500	23.1700	22.7000	23.0000	-0.819%	48,603	-92.174%
2021-06-08	22.6700	23.2350	22.5500	23.1900	+2.204%	90,573	-92.238%
2021-06-07	22.4600	22.8600	22.4600	22.6900	+0.354%	34,101	-92.067%
2021-06-04	22.6400	22.7200	22.5500	22.6100	-0.440%	12,196	-92.039%
2021-06-03	22.5400	22.7900	22.4200	22.7100	+0.799%	27,901	-92.074%
2021-06-02	22.7000	22.7000	22.4950	22.5300	-0.749%	40,141	-92.011%
2021-06-01	22.4200	22.8700	22.4000	22.7000	+0.799%	52,911	-92.070%
2021-05-28	22.6800	22.8000	22.5000	22.5200	-0.705%	13,603	-92.007%
2021-05-27	22.6400	22.7500	22.4900	22.6800	+0.576%	22,609	-92.063%
2021-05-26	22.4300	22.6800	22.4000	22.5500	+0.670%	49,289	-92.018%
2021-05-25	22.7400	22.7400	22.3500	22.4000	-1.495%	32,673	-91.964%
2021-05-24	22.6500	22.7500	22.3500	22.7400	+1.067%	75,293	-92.084%
2021-05-21	22.4700	22.6000	22.3500	22.5000	+0.536%	63,972	-92.000%
2021-05-20	22.3500	22.5000	22.3500	22.3800	-0.089%	70,379	-91.957%
2021-05-19	22.2700	22.6000	22.2200	22.4000	+0.089%	69,778	-91.964%
2021-05-18	22.4600	22.5500	22.3600	22.3800	-0.401%	60,954	-91.957%
2021-05-17	22.3700	22.5000	22.2000	22.4700	-0.089%	97,075	-91.989%
2021-05-14	22.5200	22.6400	22.3500	22.4900	+0.178%	91,345	-91.996%
2021-05-13	22.3600	22.7100	22.3400	22.4500	+0.178%	44,052	-91.982%
2021-05-12	22.4000	22.6300	22.3100	22.4100	+0.403%	97,651	-91.968%
2021-05-11	22.1300	22.4850	22.1300	22.3200	+0.090%	96,479	-91.935%
2021-05-10	22.7650	22.7650	22.2800	22.3000	-0.134%	78,549	-91.928%
2021-05-07	22.3700	22.7000	22.2500	22.3300	-1.063%	38,033	-91.939%
2021-05-06	22.5200	22.6800	22.3400	22.5700	+0.490%	39,171	-92.025%
2021-05-05	22.5500	22.5900	22.3600	22.4600	-0.045%	168,542	-91.986%
2021-05-04	22.4200	22.7600	22.2700	22.4700	-0.619%	56,028	-91.989%
2021-05-03	22.7300	22.7300	22.3800	22.6100	+0.266%	71,440	-92.039%
2021-04-30	22.1200	22.8700	22.1200	22.5500	+1.944%	117,271	-92.018%
2021-04-29	22.2000	22.5000	22.1000	22.1200	-1.250%	66,338	-91.863%
2021-04-28	22.1100	22.5000	22.0900	22.4000	+0.855%	78,312	-91.964%
2021-04-27	22.2400	22.4000	21.9320	22.2100	+0.498%	125,201	-91.896%
2021-04-26	21.5500	22.2200	21.5500	22.1000	+2.220%	198,209	-91.855%
2021-04-23	21.5000	21.8800	21.2600	21.6200	+0.699%	226,763	-91.674%
2021-04-22	21.4000	21.7200	21.1900	21.4700	+0.515%	195,764	-91.616%
2021-04-21	20.8700	21.4500	20.7500	21.3600	+2.692%	258,353	-91.573%
2021-04-20	21.2500	21.4500	20.7600	20.8000	-3.143%	338,514	-91.346%
2021-04-19	22.5600	22.5800	21.0000	21.4750	+50.808%	1,570,879	-91.618%
2021-04-16	13.4800	14.4400	13.4800	14.2400	+5.015%	43,546	-87.360%
2021-04-15	13.6700	13.7750	13.3300	13.5600	+0.444%	36,406	-86.726%
2021-04-14	13.9100	14.2200	13.5000	13.5000	-0.589%	13,778	-86.667%
2021-04-13	13.7200	13.8500	13.3200	13.5800	-0.586%	20,965	-86.745%
2021-04-12	13.6200	13.7940	13.4200	13.6600	+0.961%	21,487	-86.823%
2021-04-09	13.6410	14.2700	13.3650	13.5300	0.000%	27,790	-86.696%
2021-04-08	13.3400	13.8235	13.2000	13.5300	+0.970%	27,267	-86.696%
2021-04-07	13.1400	13.5699	13.1400	13.4000	+0.828%	40,435	-86.567%
2021-04-06	14.1600	14.1600	13.0650	13.2900	-3.134%	19,576	-86.456%
2021-04-05	14.2700	14.4800	13.5100	13.7200	-3.854%	50,035	-86.880%
2021-04-01	13.6900	14.3800	13.6900	14.2700	+4.619%	44,016	-87.386%
2021-03-31	14.2500	14.2500	13.2000	13.6400	+0.294%	52,899	-86.804%
2021-03-30	14.2500	14.2500	13.4100	13.6000	+0.074%	26,046	-86.765%
2021-03-29	14.0200	14.0200	13.5000	13.5900	-3.343%	25,522	-86.755%
2021-03-26	14.0700	14.2400	13.7300	14.0600	-2.157%	17,046	-87.198%
2021-03-25	13.9200	14.5200	13.5100	14.3700	+3.159%	23,417	-87.474%
2021-03-24	14.2500	14.3200	13.8200	13.9300	-1.206%	28,177	-87.078%
2021-03-23	15.6900	15.6900	13.4700	14.1000	-1.191%	42,735	-87.234%
2021-03-22	14.7400	14.7520	14.1100	14.2700	-5.120%	28,736	-87.386%
2021-03-19	14.2700	15.1000	13.9100	15.0400	+4.155%	130,026	-88.032%
2021-03-18	15.7800	15.7800	14.2050	14.4400	-0.345%	59,504	-87.535%
2021-03-17	15.5800	15.5800	14.4900	14.4900	-2.490%	51,406	-87.578%
2021-03-16	15.7700	16.0000	14.7300	14.8600	-5.890%	30,096	-87.887%
2021-03-15	16.2050	16.4400	15.6400	15.7900	-5.619%	29,111	-88.600%
2021-03-12	17.2800	17.6000	16.3600	16.7300	-3.406%	24,513	-89.241%
2021-03-11	15.8400	17.4400	15.8400	17.3200	+1.942%	27,874	-89.607%
2021-03-10	16.5800	17.0000	16.3050	16.9900	+3.851%	22,755	-89.406%
2021-03-09	17.2100	17.4900	16.1200	16.3600	-4.551%	40,319	-88.998%
2021-03-08	16.4300	17.6800	16.4300	17.1400	+4.068%	45,011	-89.498%
2021-03-05	15.4700	16.4800	14.9818	16.4700	+7.647%	36,427	-89.071%
2021-03-04	15.5900	15.9300	14.9300	15.3000	-2.361%	43,914	-88.235%
2021-03-03	16.0200	16.2600	15.5000	15.6700	-0.571%	19,327	-88.513%
2021-03-02	15.5500	15.8886	15.1800	15.7600	+0.318%	27,649	-88.579%
2021-03-01	15.4800	15.7800	15.0400	15.7100	+3.355%	36,580	-88.542%
2021-02-26	15.2800	15.4000	14.7900	15.2000	+0.132%	45,852	-88.158%
2021-02-25	14.9700	15.5900	14.9700	15.1800	+0.530%	42,646	-88.142%
2021-02-24	14.6900	15.4200	13.7900	15.1000	+7.397%	34,708	-88.079%
2021-02-23	14.6900	14.6900	13.1300	14.0600	+3.764%	35,784	-87.198%
2021-02-22	13.6500	14.4500	13.3400	13.5500	-1.311%	28,858	-86.716%
2021-02-19	13.2800	14.0846	13.2800	13.7300	+3.078%	22,897	-86.890%