Dark

PAVM
PAVmed Inc. Common Stock
stock NASDAQ

At Close

May 6, 2026 2:39:26 PM EDT

7.47USD-7.205%(-0.58)18,524

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	7.8200	7.8550	7.0100	7.0100	-12.919%	18,524	0.000%
2026-05-05	8.1872	8.2000	8.0050	8.0500	-0.984%	4,036	-12.919%
2026-05-04	8.3600	8.4200	8.1300	8.1300	-4.689%	8,306	-13.776%
2026-05-01	8.3382	8.5350	8.3382	8.5300	+2.771%	17,409	-17.819%
2026-04-30	8.5350	8.7000	8.3000	8.3000	-6.951%	33,149	-15.542%
2026-04-29	8.5000	8.9200	8.4000	8.9200	-0.224%	5,030	-21.413%
2026-04-28	8.3900	8.9400	8.3900	8.9400	+6.429%	33,146	-21.588%
2026-04-27	8.8000	9.1102	8.3100	8.4000	-6.667%	20,591	-16.548%
2026-04-24	9.1000	9.2000	9.0000	9.0000	-1.854%	14,287	-22.111%
2026-04-23	9.1100	9.2300	9.1000	9.1700	-2.134%	16,538	-23.555%
2026-04-22	9.3400	9.3800	9.1500	9.3700	+2.466%	8,166	-25.187%
2026-04-21	9.1400	9.3800	9.1020	9.1445	-3.130%	7,547	-23.342%
2026-04-20	9.1000	9.4700	9.1000	9.4400	+3.509%	14,011	-25.742%
2026-04-17	9.2900	9.3400	9.1000	9.1200	+0.110%	6,342	-23.136%
2026-04-16	9.4000	9.5450	9.1000	9.1100	-2.358%	8,379	-23.052%
2026-04-15	9.3200	9.4500	9.1000	9.3300	+1.856%	19,374	-24.866%
2026-04-14	9.3800	9.6683	9.1000	9.1600	-1.293%	9,448	-23.472%
2026-04-13	9.1800	9.3150	9.0500	9.2800	+0.433%	8,387	-24.461%
2026-04-10	9.5200	9.7532	9.2400	9.2400	-5.182%	7,551	-24.134%
2026-04-09	9.6200	9.7450	9.5000	9.7450	-0.965%	4,428	-28.066%
2026-04-08	9.7450	9.8400	9.5500	9.8400	+3.470%	7,185	-28.760%
2026-04-07	9.8000	9.8000	9.2472	9.5100	-5.279%	17,251	-26.288%
2026-04-06	9.7900	10.1500	9.7900	10.0400	+1.929%	11,620	-30.179%
2026-04-02	9.8600	10.0051	9.8500	9.8500	-3.809%	4,719	-28.832%
2026-04-01	10.1400	10.2400	9.6600	10.2400	+0.887%	11,214	-31.543%
2026-03-31	9.4100	10.1500	9.4100	10.1500	+3.571%	12,627	-30.936%
2026-03-30	8.7900	9.8500	8.7000	9.8000	+13.033%	38,822	-28.469%
2026-03-27	8.9400	8.9400	8.5120	8.6700	-3.020%	15,631	-19.146%
2026-03-26	9.6826	9.6826	8.8800	8.9400	-3.871%	19,110	-21.588%
2026-03-25	9.1300	9.7900	9.1300	9.3000	+1.087%	10,492	-24.624%
2026-03-24	9.6500	9.7999	9.0800	9.2000	-6.409%	24,475	-23.804%
2026-03-23	9.6500	9.8300	9.4500	9.8300	-0.304%	9,747	-28.688%
2026-03-20	9.7000	9.9500	9.4277	9.8600	+1.754%	14,143	-28.905%
2026-03-19	10.0600	10.2250	9.5600	9.6900	-7.273%	15,178	-27.657%
2026-03-18	10.2000	10.4500	9.9600	10.4500	+0.577%	14,182	-32.919%
2026-03-17	10.0974	10.3954	10.0974	10.3900	+3.383%	8,102	-32.531%
2026-03-16	10.1500	10.3900	9.8218	10.0500	-1.471%	14,062	-30.249%
2026-03-13	10.4000	10.4000	10.0100	10.2000	-1.923%	6,998	-31.275%
2026-03-12	10.5300	10.7400	10.2600	10.4000	-3.166%	32,469	-32.596%
2026-03-11	10.5200	10.8000	10.2600	10.7400	+0.468%	18,589	-34.730%
2026-03-10	10.0100	10.6900	10.0100	10.6900	+0.754%	8,921	-34.425%
2026-03-09	10.4000	10.6300	10.0750	10.6100	+1.823%	12,146	-33.930%
2026-03-06	10.0100	10.9800	9.9100	10.4200	+0.096%	27,905	-32.726%
2026-03-05	10.0000	10.5800	10.0000	10.4100	-0.857%	17,471	-32.661%
2026-03-04	9.9900	10.6300	9.7500	10.5000	+3.448%	40,982	-33.238%
2026-03-03	9.6892	10.1500	9.2987	10.1500	+0.895%	36,962	-30.936%
2026-03-02	9.8000	10.0926	9.6593	10.0600	-0.198%	8,409	-30.318%
2026-02-27	10.0500	10.2000	9.8400	10.0800	-1.273%	14,088	-30.456%
2026-02-26	10.3700	10.9700	9.9144	10.2100	-1.638%	52,402	-31.342%
2026-02-25	9.9000	10.3800	9.6190	10.3800	+3.904%	63,835	-32.466%
2026-02-24	9.1000	10.0000	8.8200	9.9900	+8.824%	14,828	-29.830%
2026-02-23	9.3500	9.5500	8.7400	9.1800	-3.062%	66,180	-23.638%
2026-02-20	9.0900	9.5600	8.7300	9.4700	+1.067%	64,204	-25.977%
2026-02-19	9.6400	9.7500	8.4300	9.3700	-3.996%	70,326	-25.187%
2026-02-18	9.8300	9.9400	9.0300	9.7600	-4.966%	135,417	-28.176%
2026-02-17	10.3800	10.6700	9.3500	10.2700	-1.722%	69,024	-31.743%
2026-02-13	10.3000	10.5600	9.2100	10.4500	+1.654%	71,651	-32.919%
2026-02-12	9.9100	10.4350	9.6550	10.2800	-1.721%	71,592	-31.809%
2026-02-11	10.5000	10.9700	9.7300	10.4600	-4.562%	166,941	-32.983%
2026-02-10	10.8600	11.1051	10.6300	10.9600	+0.137%	130,147	-36.040%
2026-02-09	10.5800	11.3400	10.2401	10.9450	+1.343%	122,608	-35.952%
2026-02-06	10.8300	11.3000	10.3750	10.8000	+2.079%	363,828	-35.093%
2026-02-05	9.9500	10.9000	9.9100	10.5800	+3.119%	137,396	-33.743%
2026-02-04	10.2600	11.8000	9.5740	10.2600	+7.210%	577,882	-31.676%
2026-02-03	8.7000	9.7800	8.4000	9.5700	+2.353%	292,278	-26.750%
2026-02-02	8.2800	12.5000	7.5500	9.3500	+20.645%	1,102,739	-25.027%
2026-01-30	7.5500	8.3300	7.5100	7.7500	+1.440%	99,037	-9.548%
2026-01-29	8.0700	8.2299	7.4700	7.6400	-5.911%	62,793	-8.246%
2026-01-28	8.5900	8.9053	7.9049	8.1200	-6.127%	86,775	-13.670%
2026-01-27	9.1100	9.7000	8.6500	8.6500	-7.388%	186,240	-18.960%
2026-01-26	8.5300	10.5500	8.5300	9.3400	+1.965%	463,649	-24.946%
2026-01-23	10.4300	10.5300	8.9600	9.1600	-16.576%	410,438	-23.472%
2026-01-22	11.6600	12.7000	10.8000	10.9800	-8.880%	1,304,253	-36.157%
2026-01-21	17.9900	28.4400	11.5800	12.0500	+94.669%	55,304,698	-41.826%
2026-01-20	6.3900	6.5344	6.1100	6.1900	-5.927%	30,928	+13.247%
2026-01-16	7.7600	7.7900	6.3100	6.5800	-24.800%	101,265	+6.535%
2026-01-15	9.2700	9.2750	8.4600	8.7500	-4.788%	18,513	-19.886%
2026-01-14	8.2000	9.2800	8.0100	9.1900	+10.856%	18,681	-23.721%
2026-01-13	8.7100	8.8100	7.8047	8.2900	+1.968%	34,264	-15.440%
2026-01-12	7.3500	8.2000	7.3500	8.1300	+11.523%	21,610	-13.776%
2026-01-09	7.2000	7.5800	7.1000	7.2900	0.000%	15,056	-3.841%
2026-01-08	7.4915	7.4915	7.0601	7.2900	-1.220%	9,698	-3.841%
2026-01-07	6.8900	7.4799	6.2600	7.3800	+5.731%	77,695	-5.014%
2026-01-06	7.2300	8.1163	6.9700	6.9800	-5.034%	22,660	+0.430%
2026-01-05	7.3000	9.2550	7.0377	7.3500	+0.273%	94,966	-4.626%
2026-01-02	6.3000	7.3300	6.0000	7.3300	+10.658%	47,080	-4.366%
2025-12-31	7.3590	7.6500	6.3000	6.6240	-6.441%	40,570	+5.827%
2025-12-30	8.4000	8.4500	6.3720	7.0800	-16.667%	84,217	-0.989%
2025-12-29	8.5500	9.0000	8.4000	8.4960	-2.109%	23,772	-17.491%
2025-12-26	8.4240	8.6970	8.3730	8.6790	+0.626%	3,062	-19.230%
2025-12-24	8.7600	9.1350	8.4000	8.6250	-4.231%	5,166	-18.725%
2025-12-23	9.3000	9.3900	8.7210	9.0060	+3.304%	5,181	-22.163%
2025-12-22	9.0570	9.2517	8.7000	8.7180	-5.772%	10,921	-19.592%
2025-12-19	8.4030	9.3000	8.4000	9.2520	+10.143%	16,578	-24.233%
2025-12-18	9.1710	9.6000	8.1450	8.4000	-7.591%	8,516	-16.548%
2025-12-17	9.1500	9.9660	9.0900	9.0900	-1.303%	5,909	-22.882%
2025-12-16	9.3000	9.4620	9.2100	9.2100	-1.760%	5,355	-23.887%
2025-12-15	9.9900	9.9930	9.3000	9.3750	-5.303%	7,044	-25.227%
2025-12-12	10.4100	10.8900	9.9000	9.9000	-5.714%	10,094	-29.192%
2025-12-11	10.5300	10.9170	10.5000	10.5000	-2.507%	13,804	-33.238%
2025-12-10	10.7400	11.0400	10.6530	10.7700	-2.446%	5,082	-34.912%
2025-12-09	10.3980	11.1000	10.2240	11.0400	+6.174%	21,306	-36.504%
2025-12-08	9.6000	10.7370	9.6000	10.3980	+5.350%	14,069	-32.583%
2025-12-05	10.5000	10.6230	9.6120	9.8700	-3.519%	7,247	-28.977%
2025-12-04	10.2300	10.3380	9.3540	10.2300	+7.031%	11,732	-31.476%
2025-12-03	9.6600	10.6470	9.4530	9.5580	-3.220%	9,291	-26.658%
2025-12-02	10.8300	11.0520	9.6360	9.8760	-6.742%	13,927	-29.020%
2025-12-01	11.6100	11.6100	10.5900	10.5900	-4.310%	6,027	-33.805%
2025-11-28	11.0280	11.2710	10.8360	11.0670	+1.709%	2,273	-36.659%
2025-11-26	10.2120	11.0970	10.2000	10.8810	+8.690%	5,113	-35.576%
2025-11-25	9.7200	10.2837	9.7050	10.0110	+3.185%	5,724	-29.977%
2025-11-24	10.1130	10.1130	9.3300	9.7020	-4.093%	7,780	-27.747%
2025-11-21	10.5000	10.6860	9.8100	10.1160	-5.387%	18,816	-30.704%
2025-11-20	11.5530	11.5980	10.2690	10.6920	-7.812%	13,852	-34.437%
2025-11-19	11.7270	11.9700	11.1060	11.5980	+1.737%	14,040	-39.559%
2025-11-18	11.7000	11.9430	10.2600	11.4000	-1.067%	13,575	-38.509%
2025-11-17	9.9600	13.1970	9.9000	11.5230	+20.031%	64,486	-39.165%
2025-11-14	10.8000	11.1000	9.4740	9.6000	-9.528%	24,803	-26.979%
2025-11-13	11.4000	11.8410	10.5000	10.6110	-8.486%	31,341	-33.936%
2025-11-12	10.8030	12.2400	10.5450	11.5950	+10.429%	24,554	-39.543%
2025-11-11	10.6920	10.6920	9.7830	10.5000	+4.571%	18,085	-33.238%
2025-11-10	10.2600	10.6647	9.4650	10.0410	+3.302%	16,527	-30.186%
2025-11-07	9.9000	10.1550	9.6000	9.7200	+3.021%	14,170	-27.881%
2025-11-06	10.9530	10.9530	9.3930	9.4350	-10.729%	21,981	-25.702%
2025-11-05	11.4000	11.4000	10.5000	10.5690	-6.353%	14,478	-33.674%
2025-11-04	11.8740	12.0000	11.1000	11.2860	-5.950%	14,561	-37.888%
2025-11-03	12.7500	13.1040	11.4330	12.0000	-6.738%	24,938	-41.583%
2025-10-31	13.4070	13.4250	12.3270	12.8670	+1.515%	17,655	-45.520%
2025-10-30	13.2000	13.5000	12.5310	12.6750	-3.495%	13,167	-44.694%
2025-10-29	13.4700	13.6170	12.9000	13.1340	+0.806%	18,697	-46.627%
2025-10-28	13.5000	14.0970	12.8040	13.0290	-3.036%	20,476	-46.197%
2025-10-27	12.6000	14.3970	12.4020	13.4370	+9.672%	47,574	-47.831%
2025-10-24	12.2130	12.8400	11.8530	12.2520	-4.846%	35,083	-42.785%
2025-10-23	12.8400	13.2180	12.3660	12.8760	-1.106%	18,295	-45.558%
2025-10-22	13.8000	14.3100	12.0960	13.0200	-9.602%	31,316	-46.160%
2025-10-21	15.2700	15.3000	13.6770	14.4030	-5.604%	44,886	-51.330%
2025-10-20	15.5730	15.6300	15.0000	15.2580	+0.316%	21,568	-54.057%
2025-10-17	15.3000	15.8700	14.5530	15.2100	+2.756%	27,378	-53.912%
2025-10-16	16.0500	16.4520	14.7450	14.8020	-7.133%	13,195	-52.642%
2025-10-15	16.5000	16.9272	15.9000	15.9390	-1.319%	16,349	-56.020%
2025-10-14	17.6400	17.7000	14.8950	16.1520	-3.061%	27,665	-56.600%
2025-10-13	15.9000	17.9940	13.5150	16.6620	+13.672%	42,508	-57.928%
2025-10-10	17.0100	17.0100	13.8000	14.6580	-0.082%	53,964	-52.176%
2025-10-09	14.2500	14.9310	14.1330	14.6700	+2.947%	12,262	-52.215%
2025-10-08	15.1320	15.1320	13.9500	14.2500	-2.183%	21,722	-50.807%
2025-10-07	14.1000	15.9000	13.8720	14.5680	+7.983%	34,811	-51.881%
2025-10-06	13.5000	13.6350	13.1700	13.4910	+3.261%	8,214	-48.039%
2025-10-03	13.7400	13.8600	13.0650	13.0650	-1.068%	7,476	-46.345%
2025-10-02	13.5000	13.9740	13.2000	13.2060	+0.045%	3,266	-46.918%
2025-10-01	13.7550	14.0097	12.9000	13.2000	+2.088%	4,262	-46.894%
2025-09-30	13.6800	13.6804	12.8220	12.9300	-3.558%	4,039	-45.785%
2025-09-29	13.1700	13.5000	12.6030	13.4070	+5.227%	3,805	-47.714%
2025-09-26	12.8940	13.1970	12.1800	12.7410	-1.256%	3,887	-44.981%
2025-09-25	13.1700	13.1910	12.6750	12.9030	-2.206%	3,802	-45.672%
2025-09-24	13.7160	13.7160	12.9000	13.1940	+1.570%	4,656	-46.870%
2025-09-23	13.7700	13.7970	12.8760	12.9900	-3.024%	5,393	-46.035%
2025-09-22	13.8000	14.0100	12.9870	13.3950	+1.477%	10,216	-47.667%
2025-09-19	12.9600	13.2000	12.3750	13.2000	+5.490%	7,251	-46.894%
2025-09-18	12.6000	12.6000	12.1800	12.5130	+3.191%	5,148	-43.978%
2025-09-17	12.0210	12.4470	12.0210	12.1260	+0.572%	4,863	-42.190%
2025-09-16	12.1500	12.5100	11.7570	12.0570	+0.450%	3,969	-41.860%
2025-09-15	12.8370	12.8370	11.7750	12.0030	-4.761%	12,962	-41.598%
2025-09-12	13.1700	13.4700	12.5250	12.6030	-1.823%	9,341	-44.378%
2025-09-11	12.7050	13.3650	12.6000	12.8370	+1.051%	5,525	-45.392%
2025-09-10	13.2000	13.3200	12.6000	12.7035	-1.523%	6,878	-44.818%
2025-09-09	12.9510	13.2300	12.6390	12.9000	+0.256%	3,702	-45.659%
2025-09-08	14.1000	14.1000	12.4710	12.8670	-3.726%	9,279	-45.520%
2025-09-05	14.0400	14.1000	13.0500	13.3650	+0.293%	13,801	-47.550%
2025-09-04	13.9560	14.7900	13.0560	13.3260	-5.489%	9,151	-47.396%
2025-09-03	13.6500	14.3970	12.9000	14.1000	+6.263%	21,596	-50.284%
2025-09-02	14.9100	14.9100	12.4500	13.2690	-8.823%	7,631	-47.170%
2025-08-29	14.4900	15.3000	14.4000	14.5530	+3.654%	5,867	-51.831%
2025-08-28	14.9970	14.9970	13.8900	14.0400	-2.905%	5,057	-50.071%
2025-08-27	15.6900	15.6900	14.4300	14.4600	-7.129%	9,192	-51.521%
2025-08-26	14.9940	15.7500	14.4000	15.5700	+6.157%	30,600	-54.978%
2025-08-25	14.4000	14.8500	14.0910	14.6670	+4.332%	5,501	-52.206%
2025-08-22	12.6000	14.2500	12.6000	14.0580	+11.333%	13,259	-50.135%
2025-08-21	12.8100	12.8100	12.3000	12.6270	+0.262%	3,928	-44.484%
2025-08-20	12.8130	13.5000	12.3000	12.5940	-2.145%	4,443	-44.339%
2025-08-19	12.9000	13.2000	12.6000	12.8700	-0.556%	4,020	-45.532%
2025-08-18	13.2600	13.8000	12.7530	12.9420	-4.091%	6,215	-45.835%
2025-08-15	13.5000	14.0970	12.9000	13.4940	-1.403%	3,893	-48.051%
2025-08-14	14.1450	14.4000	13.2000	13.6860	-0.826%	7,254	-48.780%
2025-08-13	13.4310	14.1510	13.2000	13.8000	+4.025%	6,729	-49.203%
2025-08-12	13.3800	13.7010	12.9030	13.2660	-1.711%	8,296	-47.158%
2025-08-11	13.7100	13.7100	12.9270	13.4970	-1.532%	9,821	-48.063%
2025-08-08	11.4540	13.7100	10.8000	13.7070	+11.412%	75,157	-48.858%
2025-08-07	14.4000	14.4000	9.1200	12.3030	-11.654%	12,775	-43.022%
2025-08-06	14.6220	15.5580	13.8300	13.9260	-5.265%	4,719	-49.663%
2025-08-05	15.9000	15.9900	14.7000	14.7000	-6.862%	4,790	-52.313%
2025-08-04	15.6000	15.8520	15.6000	15.7830	+0.133%	2,490	-55.585%
2025-08-01	17.0640	17.0640	15.3990	15.7620	-8.737%	6,196	-55.526%
2025-07-31	16.8000	17.6280	16.5000	17.2710	+1.714%	2,060	-59.412%
2025-07-30	17.7000	17.7000	16.5000	16.9800	-1.957%	3,489	-58.716%
2025-07-29	17.1000	17.5500	16.8030	17.3190	+1.121%	1,906	-59.524%
2025-07-28	17.3100	17.8470	17.1000	17.1270	-1.873%	2,800	-59.070%
2025-07-25	17.5200	17.9970	17.3100	17.4540	-0.649%	2,477	-59.837%
2025-07-24	17.9700	17.9700	17.3100	17.5680	-1.248%	3,011	-60.098%
2025-07-23	17.7000	17.7900	17.2500	17.7900	+0.850%	3,460	-60.596%
2025-07-22	18.5700	18.5700	17.4210	17.6400	-1.508%	6,092	-60.261%
2025-07-21	18.3000	18.6000	17.7000	17.9100	-1.044%	6,966	-60.860%
2025-07-18	18.0000	18.1950	17.7060	18.0990	+0.550%	3,013	-61.269%
2025-07-17	17.4000	18.0000	17.4000	18.0000	+4.348%	3,427	-61.056%
2025-07-16	17.4000	17.6400	17.2230	17.2500	+0.349%	3,011	-59.362%
2025-07-15	17.7000	17.7000	17.1750	17.1900	-2.468%	2,092	-59.220%
2025-07-14	18.0000	18.5970	17.4000	17.6250	-1.641%	3,354	-60.227%
2025-07-11	18.0000	18.0000	17.4003	17.9190	-0.450%	992	-60.880%
2025-07-10	18.0000	18.1800	17.4030	18.0000	+0.217%	3,796	-61.056%
2025-07-09	17.1750	17.9610	16.2600	17.9610	+8.010%	8,513	-60.971%
2025-07-08	17.4090	17.9910	16.6290	16.6290	-6.051%	4,680	-57.845%
2025-07-07	18.3000	18.3000	17.4450	17.7000	-1.189%	2,605	-60.395%
2025-07-03	18.0000	18.1410	17.8830	17.9130	+1.032%	662	-60.866%
2025-07-02	18.6000	18.6000	17.1300	17.7300	-4.074%	7,032	-60.462%
2025-07-01	17.7360	18.4950	17.7360	18.4830	+2.632%	3,581	-62.073%
2025-06-30	18.2400	18.8400	17.7630	18.0090	+0.050%	4,620	-61.075%
2025-06-27	17.7750	18.6000	17.7630	18.0000	-2.897%	4,147	-61.056%
2025-06-26	18.6000	18.6000	17.7630	18.5370	+0.488%	2,272	-62.184%
2025-06-25	18.4500	18.6000	17.7000	18.4470	+1.218%	4,470	-61.999%
2025-06-24	18.3000	19.1670	17.7600	18.2250	-0.913%	7,976	-61.536%
2025-06-23	17.5530	18.7500	17.1180	18.3930	+5.707%	8,983	-61.888%
2025-06-20	18.9000	18.9000	17.4000	17.4000	-4.918%	5,092	-59.713%
2025-06-18	18.3420	19.4520	18.1500	18.3000	-0.262%	2,395	-61.694%
2025-06-17	18.6000	18.9000	17.5920	18.3480	-2.175%	6,810	-61.794%
2025-06-16	19.1550	19.9230	18.6000	18.7560	-2.083%	3,128	-62.625%
2025-06-13	20.3400	20.3400	19.0560	19.1550	-5.875%	5,209	-63.404%
2025-06-12	20.6970	20.6970	19.5000	20.3505	-1.688%	3,653	-65.554%
2025-06-11	20.1000	20.7000	19.5300	20.7000	+4.057%	7,040	-66.135%
2025-06-10	19.5000	20.3970	19.2030	19.8930	+3.254%	12,692	-64.761%
2025-06-09	19.2000	19.6980	18.9000	19.2660	+1.646%	4,891	-63.615%
2025-06-06	18.5820	19.4010	18.5820	18.9540	+0.048%	3,234	-63.016%
2025-06-05	18.0000	19.1970	18.0000	18.9450	+2.968%	1,891	-62.998%
2025-06-04	17.7000	18.6000	17.4000	18.3990	+2.302%	4,855	-61.900%
2025-06-03	18.5100	18.9000	17.2230	17.9850	-1.721%	7,363	-61.023%
2025-06-02	17.7000	18.7500	17.6490	18.3000	+1.531%	4,948	-61.694%
2025-05-30	18.5400	18.6870	17.9550	18.0240	-2.388%	3,504	-61.107%
2025-05-29	19.2000	19.2000	18.3000	18.4650	-4.574%	7,776	-62.036%
2025-05-28	19.6980	19.6980	19.2300	19.3500	-1.752%	7,165	-63.773%
2025-05-27	19.5000	19.7940	18.9000	19.6950	+1.500%	4,109	-64.407%
2025-05-23	19.8000	19.8000	18.9000	19.4040	-0.492%	4,151	-63.873%
2025-05-22	19.5000	19.8270	18.0180	19.5000	+3.142%	8,253	-64.051%
2025-05-21	18.9000	19.4970	18.3120	18.9060	+0.048%	7,134	-62.922%
2025-05-20	18.9300	19.5000	18.2400	18.8970	+0.016%	5,844	-62.904%
2025-05-19	20.7570	20.7570	18.0900	18.8940	-2.958%	13,270	-62.898%
2025-05-16	18.9000	20.0280	18.0180	19.4700	+3.032%	5,938	-63.996%
2025-05-15	23.1000	23.1000	18.8130	18.8970	-13.724%	14,691	-62.904%
2025-05-14	21.6000	23.4000	20.6880	21.9030	+0.968%	27,408	-67.995%
2025-05-13	22.2000	22.4400	20.1540	21.6930	+2.393%	9,507	-67.685%
2025-05-12	20.5500	21.5610	19.6950	21.1860	+3.564%	3,660	-66.912%
2025-05-09	19.8000	21.0000	19.5000	20.4570	+1.368%	5,121	-65.733%
2025-05-08	21.9000	22.5000	20.1810	20.1810	-8.489%	5,360	-65.264%
2025-05-07	24.0000	24.0000	21.5400	22.0530	-4.470%	1,580	-68.213%
2025-05-06	24.0000	24.0750	22.8000	23.0850	-0.065%	3,927	-69.634%
2025-05-05	22.8000	23.7000	22.8000	23.1000	-2.544%	1,493	-69.654%
2025-05-02	24.6000	24.9000	23.4030	23.7030	-3.646%	6,325	-70.426%
2025-05-01	23.1000	25.1100	22.6500	24.6000	+13.166%	4,782	-71.504%
2025-04-30	21.3600	22.5915	21.0000	21.7380	-0.597%	1,367	-67.752%
2025-04-29	21.3000	23.0280	21.2280	21.8685	+1.243%	682	-67.945%
2025-04-28	23.1000	23.1000	21.6000	21.6000	-5.263%	1,501	-67.546%
2025-04-25	23.4000	23.4000	22.0500	22.8000	+0.702%	1,084	-69.254%
2025-04-24	23.1000	23.9970	21.6330	22.6410	-1.987%	2,728	-69.038%
2025-04-23	20.1090	23.1000	20.1090	23.1000	+10.000%	4,751	-69.654%
2025-04-22	20.1690	22.1220	19.2000	21.0000	+6.854%	1,451	-66.619%
2025-04-21	21.9000	21.9000	19.2000	19.6530	-7.732%	2,860	-64.331%
2025-04-17	20.1000	21.4050	20.1000	21.3000	+4.412%	605	-67.089%
2025-04-16	21.8700	21.8700	20.4000	20.4000	-4.935%	541	-65.637%
2025-04-15	21.6000	22.3470	19.5090	21.4590	-0.680%	2,767	-67.333%
2025-04-14	20.3700	21.9000	19.1400	21.6060	+6.240%	2,017	-67.555%
2025-04-11	20.5590	21.0690	19.3290	20.3370	-0.309%	2,088	-65.531%
2025-04-10	20.1900	20.7000	18.9300	20.4000	-1.876%	2,998	-65.637%
2025-04-09	18.3000	21.0000	17.4000	20.7900	+15.212%	12,865	-66.282%
2025-04-08	18.0000	20.2770	17.4000	18.0450	+0.250%	14,915	-61.153%
2025-04-07	17.7000	18.0000	16.5000	18.0000	+0.840%	6,666	-61.056%
2025-04-04	19.7250	19.7250	17.7000	17.8500	-9.835%	14,686	-60.728%
2025-04-03	20.2650	20.2710	19.5000	19.7970	-2.309%	1,264	-64.591%
2025-04-02	20.5560	21.2925	20.0400	20.2650	-3.500%	4,407	-65.408%
2025-04-01	21.5610	21.5610	20.8320	21.0000	-2.966%	2,417	-66.619%
2025-03-31	21.8040	22.3290	20.8200	21.6420	-3.813%	2,002	-67.609%
2025-03-28	22.8000	23.0910	21.3930	22.5000	-2.344%	3,496	-68.844%
2025-03-27	24.0150	24.3840	22.5480	23.0400	-5.767%	4,619	-69.575%
2025-03-26	24.2400	25.1280	23.1060	24.4500	+7.307%	3,993	-71.329%
2025-03-25	24.0000	24.3000	22.2630	22.7850	-5.063%	6,247	-69.234%
2025-03-24	24.3000	24.3000	22.7700	24.0000	-1.235%	5,281	-70.792%
2025-03-21	23.5500	24.3000	21.9840	24.3000	+5.606%	5,136	-71.152%
2025-03-20	22.4340	23.5500	21.6000	23.0100	+2.308%	6,985	-69.535%
2025-03-19	23.1000	23.1000	21.6030	22.4910	-2.166%	2,669	-68.832%
2025-03-18	23.5500	23.5500	21.6000	22.9890	+0.354%	2,990	-69.507%
2025-03-17	19.8000	24.3000	19.5840	22.9080	+15.697%	10,130	-69.399%
2025-03-14	17.7390	20.1000	17.7000	19.8000	+8.268%	10,323	-64.596%
2025-03-13	18.3000	19.1970	17.3760	18.2880	-0.082%	3,389	-61.669%
2025-03-12	18.3330	18.9000	18.0030	18.3030	-3.159%	1,277	-61.700%
2025-03-11	19.5000	19.5000	17.7000	18.9000	-4.545%	6,805	-62.910%
2025-03-10	19.8300	20.2500	18.9600	19.8000	-3.593%	2,484	-64.596%
2025-03-07	20.1000	20.9700	18.6630	20.5380	+2.179%	2,370	-65.868%
2025-03-06	20.1000	20.6041	18.9000	20.1000	+1.362%	1,848	-65.124%
2025-03-05	20.2890	20.3910	18.0900	19.8300	+0.152%	3,774	-64.650%
2025-03-04	20.1090	20.1090	19.5000	19.8000	-4.486%	3,152	-64.596%
2025-03-03	21.7800	22.2000	19.8000	20.7300	-6.622%	3,762	-66.184%
2025-02-28	23.1000	23.1000	21.0060	22.2000	-5.250%	2,291	-68.423%
2025-02-27	21.3000	23.4750	20.0331	23.4300	+10.000%	8,358	-70.081%
2025-02-26	22.8000	24.3000	21.3000	21.3000	-7.311%	2,937	-67.089%
2025-02-25	24.0000	24.0000	22.5000	22.9800	-4.548%	1,824	-69.495%
2025-02-24	24.5100	24.7500	22.8660	24.0750	+1.351%	6,461	-70.883%
2025-02-21	22.8000	24.4095	21.9000	23.7540	+1.513%	9,453	-70.489%
2025-02-20	24.0000	24.6000	21.7830	23.4000	-1.266%	14,268	-70.043%
2025-02-19	25.8600	25.8600	23.1930	23.7000	-5.728%	7,661	-70.422%
2025-02-18	24.5700	26.8500	23.1300	25.1400	+6.076%	17,463	-72.116%
2025-02-14	19.6620	24.0000	18.7110	23.7000	+19.879%	18,081	-70.422%
2025-02-13	19.8720	22.4760	19.5000	19.7700	-1.642%	23,705	-64.542%
2025-02-12	21.3420	21.3420	19.8000	20.1000	-6.815%	1,940	-65.124%
2025-02-11	21.5820	23.7000	20.4000	21.5700	-0.056%	10,256	-67.501%
2025-02-10	18.6000	22.5000	18.6000	21.5820	+16.032%	16,691	-67.519%
2025-02-07	18.3000	18.9000	18.0030	18.6000	+0.994%	3,549	-62.312%
2025-02-06	19.5000	19.5000	18.0000	18.4170	-3.170%	3,359	-61.937%
2025-02-05	19.4550	19.8000	18.8100	19.0200	-2.236%	926	-63.144%
2025-02-04	19.7400	19.7400	18.7800	19.4550	-1.742%	4,337	-63.968%
2025-02-03	19.5000	19.8000	18.6300	19.8000	-0.602%	6,943	-64.596%
2025-01-31	20.1000	20.9190	19.2000	19.9200	-0.747%	2,400	-64.809%
2025-01-30	19.2000	20.8080	18.6600	20.0700	+3.882%	3,951	-65.072%
2025-01-29	19.5000	19.5000	18.6300	19.3200	+0.016%	1,525	-63.716%
2025-01-28	19.4700	19.8000	19.2030	19.3170	+0.202%	2,917	-63.711%
2025-01-27	19.2000	19.5000	18.6300	19.2780	-0.833%	1,708	-63.637%
2025-01-24	17.7600	20.4000	17.7150	19.4400	+6.021%	14,724	-63.940%
2025-01-23	17.7870	18.4470	17.4000	18.3360	+3.593%	1,912	-61.769%
2025-01-22	19.8000	19.8000	17.1570	17.7000	-9.231%	5,350	-60.395%
2025-01-21	19.7700	19.7970	19.2060	19.5000	0.000%	4,901	-64.051%
2025-01-17	19.8000	19.8000	18.6300	19.5000	+0.806%	1,757	-64.051%
2025-01-16	20.0100	20.0100	18.6000	19.3440	-0.647%	3,221	-63.761%
2025-01-15	18.0000	19.4700	18.0000	19.4700	+8.347%	4,011	-63.996%
2025-01-14	18.0300	19.1940	17.4300	17.9700	-0.167%	3,113	-60.991%
2025-01-13	18.1080	19.4100	17.7000	18.0000	-1.267%	7,038	-61.056%
2025-01-10	18.5760	19.5000	17.7300	18.2310	-1.889%	3,179	-61.549%
2025-01-08	18.9000	19.1970	17.4000	18.5820	-3.052%	7,204	-62.275%
2025-01-07	19.4370	19.4520	18.7515	19.1670	-0.669%	4,202	-63.427%
2025-01-06	20.4000	21.3000	18.1500	19.2960	-4.428%	12,660	-63.671%
2025-01-03	19.5000	22.8000	18.0300	20.1900	+5.156%	47,858	-65.280%
2025-01-02	18.8100	19.8000	18.3330	19.2000	+1.992%	2,462	-63.490%
2024-12-31	19.8000	19.8000	18.6000	18.8250	-2.167%	3,208	-62.762%
2024-12-30	20.1000	20.1000	18.9000	19.2420	-1.019%	6,657	-63.569%
2024-12-27	19.2000	20.1000	18.0000	19.4400	-2.041%	3,840	-63.940%
2024-12-26	19.8000	20.1000	18.9330	19.8450	+0.823%	2,708	-64.676%
2024-12-24	19.2000	19.8000	17.1570	19.6830	+1.721%	13,060	-64.386%
2024-12-23	18.3000	26.9220	18.3000	19.3500	+10.825%	61,039	-63.773%
2024-12-20	18.1830	19.2000	17.4600	17.4600	-3.818%	2,424	-59.851%
2024-12-19	18.6000	18.6000	17.7660	18.1530	-2.403%	2,431	-61.384%
2024-12-18	20.4000	20.7000	17.9100	18.6000	-8.824%	9,578	-62.312%
2024-12-17	21.6000	22.1460	19.8540	20.4000	-5.608%	3,600	-65.637%
2024-12-16	23.1000	23.4030	21.6000	21.6120	-5.781%	2,398	-67.564%
2024-12-13	24.5220	24.9540	21.6000	22.9380	-1.974%	4,994	-69.439%
2024-12-12	23.8710	25.5000	22.8000	23.4000	-3.704%	2,846	-70.043%
2024-12-11	25.5030	25.5030	21.6081	24.3000	-4.717%	7,610	-71.152%
2024-12-10	27.3600	27.3600	25.5000	25.5030	-0.246%	2,973	-72.513%
2024-12-09	28.8000	29.2890	24.7950	25.5660	-12.135%	6,880	-72.581%
2024-12-06	29.7000	30.9000	28.5000	29.0970	+0.238%	4,590	-75.908%
2024-12-05	31.8000	31.8000	27.6270	29.0280	-12.036%	8,877	-75.851%
2024-12-04	35.7000	37.5000	33.0000	33.0000	-6.780%	4,080	-78.758%
2024-12-03	33.0000	36.0000	32.7000	35.4000	+6.306%	4,898	-80.198%
2024-12-02	28.5000	34.2000	28.5000	33.3000	+14.433%	4,859	-78.949%
2024-11-29	27.4500	29.9820	27.4500	29.1000	+3.191%	720	-75.911%
2024-11-27	27.2010	29.1150	27.0150	28.2000	+4.444%	485	-75.142%
2024-11-26	27.0000	27.8970	27.0000	27.0000	+1.112%	659	-74.037%
2024-11-25	30.3000	30.7500	26.4030	26.7030	-10.990%	2,422	-73.748%
2024-11-22	30.0000	31.5000	29.7000	30.0000	-0.990%	1,824	-76.633%
2024-11-21	30.9000	32.5500	30.1500	30.3000	-1.942%	1,431	-76.865%
2024-11-20	29.7000	33.0000	29.7000	30.9000	+0.980%	1,439	-77.314%
2024-11-19	31.0440	32.6970	30.3000	30.6000	0.000%	5,548	-77.092%
2024-11-18	33.6000	33.6000	30.3000	30.6000	-10.526%	1,993	-77.092%
2024-11-15	35.1000	35.1000	30.9000	34.2000	+4.587%	5,636	-79.503%
2024-11-14	30.6000	33.6000	30.3000	32.7000	+6.863%	4,396	-78.563%
2024-11-13	33.0000	35.7000	30.6000	30.6000	-8.929%	1,516	-77.092%
2024-11-12	34.2000	36.3000	33.2640	33.6000	0.000%	2,827	-79.137%