Dark

PAVM
PAVmed Inc. Common Stock
stock NASDAQ

Market Open

Jul 6, 2026 11:23:45 AM EDT

5.63USD-1.401%(-0.08)9,275

4.73Bid 6.62Ask 1.89Spread

Pre-market

Jul 1, 2026 9:10:30 AM EDT

5.99USD+4.904%(+0.28)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

6.30USD-2.022%(-0.13)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	5.8800	5.8800	5.5700	5.6300	-1.401%	9,275	0.000%
2026-07-02	6.3000	6.3000	5.7100	5.7100	-9.365%	25,608	-1.401%
2026-07-01	5.8700	6.4500	5.8700	6.3000	+6.061%	20,344	-10.635%
2026-06-30	5.3600	5.9400	4.6500	5.9400	+10.821%	40,924	-5.219%
2026-06-29	5.0200	5.4400	4.9800	5.3600	+6.139%	6,717	+5.037%
2026-06-26	4.4600	5.0900	4.3500	5.0500	+16.092%	36,647	+11.485%
2026-06-25	4.6000	4.8300	4.3100	4.3500	-6.850%	12,479	+29.425%
2026-06-24	4.6900	4.7200	4.5550	4.6699	-0.216%	3,642	+20.559%
2026-06-23	4.8300	4.8300	4.4213	4.6800	-4.684%	7,567	+20.299%
2026-06-22	5.2600	5.6800	4.7600	4.9100	-4.845%	14,981	+14.664%
2026-06-18	5.0000	5.1900	3.8500	5.1600	+3.200%	208,426	+9.109%
2026-06-17	4.9900	5.0000	4.9000	5.0000	+0.301%	4,739	+12.600%
2026-06-16	4.8200	5.0000	4.8000	4.9850	+3.209%	12,276	+12.939%
2026-06-15	5.0000	5.0000	4.8250	4.8300	-3.400%	7,836	+16.563%
2026-06-12	4.7601	5.0000	4.7601	5.0000	+2.249%	17,113	+12.600%
2026-06-11	4.8500	5.0100	4.7701	4.8900	-1.807%	27,479	+15.133%
2026-06-10	4.7200	5.1400	4.5000	4.9800	+6.410%	18,567	+13.052%
2026-06-09	5.1500	5.4100	4.6300	4.6800	-9.653%	37,629	+20.299%
2026-06-08	5.4800	6.5000	5.1000	5.1800	-4.954%	50,240	+8.687%
2026-06-05	5.6400	5.7200	5.4500	5.4500	0.000%	5,393	+3.303%
2026-06-04	5.8800	5.8800	5.4500	5.4500	-6.598%	10,211	+3.303%
2026-06-03	5.9200	6.1300	5.7100	5.8350	-2.748%	4,712	-3.513%
2026-06-02	6.1500	6.2100	5.7300	5.9999	-2.441%	14,015	-6.165%
2026-06-01	6.1700	6.3000	6.1500	6.1500	-0.778%	4,602	-8.455%
2026-05-29	6.3400	6.3400	6.1900	6.1982	-1.145%	10,870	-9.167%
2026-05-28	6.2000	6.3000	6.1100	6.2700	-0.476%	7,227	-10.207%
2026-05-27	6.1332	6.3700	6.1332	6.3000	+2.606%	3,358	-10.635%
2026-05-26	6.3400	6.3400	6.0250	6.1400	-3.912%	13,120	-8.306%
2026-05-22	6.2000	6.4050	6.1101	6.3900	+0.630%	6,475	-11.894%
2026-05-21	6.0600	6.6299	6.0600	6.3500	+4.098%	5,872	-11.339%
2026-05-20	6.2900	6.4700	6.0000	6.1000	-4.688%	9,817	-7.705%
2026-05-19	6.1300	6.4100	6.1300	6.4000	+3.060%	4,644	-12.031%
2026-05-18	6.3300	6.5299	6.1700	6.2100	-4.900%	10,790	-9.340%
2026-05-15	6.3900	6.6000	6.2600	6.5300	+1.240%	22,193	-13.783%
2026-05-14	6.3900	6.6000	6.3801	6.4500	+2.219%	13,907	-12.713%
2026-05-13	6.5500	6.5500	6.2824	6.3100	-2.923%	11,603	-10.777%
2026-05-12	6.7000	6.7000	6.2600	6.5000	-3.704%	9,987	-13.385%
2026-05-11	7.2900	7.3100	6.7500	6.7500	-5.726%	41,669	-16.593%
2026-05-08	7.1200	7.3650	7.0700	7.1600	+0.280%	24,203	-21.369%
2026-05-07	7.0000	7.4400	6.9500	7.1400	+1.854%	8,009	-21.148%
2026-05-06	7.8200	7.8550	7.0100	7.0100	-12.919%	18,524	-19.686%
2026-05-05	8.1872	8.2000	8.0050	8.0500	-0.984%	4,036	-30.062%
2026-05-04	8.3600	8.4200	8.1300	8.1300	-4.689%	8,306	-30.750%
2026-05-01	8.3382	8.5350	8.3382	8.5300	+2.771%	17,409	-33.998%
2026-04-30	8.5350	8.7000	8.3000	8.3000	-6.951%	33,149	-32.169%
2026-04-29	8.5000	8.9200	8.4000	8.9200	-0.224%	5,030	-36.883%
2026-04-28	8.3900	8.9400	8.3900	8.9400	+6.429%	33,146	-37.025%
2026-04-27	8.8000	9.1102	8.3100	8.4000	-6.667%	20,591	-32.976%
2026-04-24	9.1000	9.2000	9.0000	9.0000	-1.854%	14,287	-37.444%
2026-04-23	9.1100	9.2300	9.1000	9.1700	-2.134%	16,538	-38.604%
2026-04-22	9.3400	9.3800	9.1500	9.3700	+2.466%	8,166	-39.915%
2026-04-21	9.1400	9.3800	9.1020	9.1445	-3.130%	7,547	-38.433%
2026-04-20	9.1000	9.4700	9.1000	9.4400	+3.509%	14,011	-40.360%
2026-04-17	9.2900	9.3400	9.1000	9.1200	+0.110%	6,342	-38.268%
2026-04-16	9.4000	9.5450	9.1000	9.1100	-2.358%	8,379	-38.200%
2026-04-15	9.3200	9.4500	9.1000	9.3300	+1.856%	19,374	-39.657%
2026-04-14	9.3800	9.6683	9.1000	9.1600	-1.293%	9,448	-38.537%
2026-04-13	9.1800	9.3150	9.0500	9.2800	+0.433%	8,387	-39.332%
2026-04-10	9.5200	9.7532	9.2400	9.2400	-5.182%	7,551	-39.069%
2026-04-09	9.6200	9.7450	9.5000	9.7450	-0.965%	4,428	-42.227%
2026-04-08	9.7450	9.8400	9.5500	9.8400	+3.470%	7,185	-42.785%
2026-04-07	9.8000	9.8000	9.2472	9.5100	-5.279%	17,251	-40.799%
2026-04-06	9.7900	10.1500	9.7900	10.0400	+1.929%	11,620	-43.924%
2026-04-02	9.8600	10.0051	9.8500	9.8500	-3.809%	4,719	-42.843%
2026-04-01	10.1400	10.2400	9.6600	10.2400	+0.887%	11,214	-45.020%
2026-03-31	9.4100	10.1500	9.4100	10.1500	+3.571%	12,627	-44.532%
2026-03-30	8.7900	9.8500	8.7000	9.8000	+13.033%	38,822	-42.551%
2026-03-27	8.9400	8.9400	8.5120	8.6700	-3.020%	15,631	-35.063%
2026-03-26	9.6826	9.6826	8.8800	8.9400	-3.871%	19,110	-37.025%
2026-03-25	9.1300	9.7900	9.1300	9.3000	+1.087%	10,492	-39.462%
2026-03-24	9.6500	9.7999	9.0800	9.2000	-6.409%	24,475	-38.804%
2026-03-23	9.6500	9.8300	9.4500	9.8300	-0.304%	9,747	-42.726%
2026-03-20	9.7000	9.9500	9.4277	9.8600	+1.754%	14,143	-42.901%
2026-03-19	10.0600	10.2250	9.5600	9.6900	-7.273%	15,178	-41.899%
2026-03-18	10.2000	10.4500	9.9600	10.4500	+0.577%	14,182	-46.124%
2026-03-17	10.0974	10.3954	10.0974	10.3900	+3.383%	8,102	-45.813%
2026-03-16	10.1500	10.3900	9.8218	10.0500	-1.471%	14,062	-43.980%
2026-03-13	10.4000	10.4000	10.0100	10.2000	-1.923%	6,998	-44.804%
2026-03-12	10.5300	10.7400	10.2600	10.4000	-3.166%	32,469	-45.865%
2026-03-11	10.5200	10.8000	10.2600	10.7400	+0.468%	18,589	-47.579%
2026-03-10	10.0100	10.6900	10.0100	10.6900	+0.754%	8,921	-47.334%
2026-03-09	10.4000	10.6300	10.0750	10.6100	+1.823%	12,146	-46.937%
2026-03-06	10.0100	10.9800	9.9100	10.4200	+0.096%	27,905	-45.969%
2026-03-05	10.0000	10.5800	10.0000	10.4100	-0.857%	17,471	-45.917%
2026-03-04	9.9900	10.6300	9.7500	10.5000	+3.448%	40,982	-46.381%
2026-03-03	9.6892	10.1500	9.2987	10.1500	+0.895%	36,962	-44.532%
2026-03-02	9.8000	10.0926	9.6593	10.0600	-0.198%	8,409	-44.036%
2026-02-27	10.0500	10.2000	9.8400	10.0800	-1.273%	14,088	-44.147%
2026-02-26	10.3700	10.9700	9.9144	10.2100	-1.638%	52,402	-44.858%
2026-02-25	9.9000	10.3800	9.6190	10.3800	+3.904%	63,835	-45.761%
2026-02-24	9.1000	10.0000	8.8200	9.9900	+8.824%	14,828	-43.644%
2026-02-23	9.3500	9.5500	8.7400	9.1800	-3.062%	66,180	-38.671%
2026-02-20	9.0900	9.5600	8.7300	9.4700	+1.067%	64,204	-40.549%
2026-02-19	9.6400	9.7500	8.4300	9.3700	-3.996%	70,326	-39.915%
2026-02-18	9.8300	9.9400	9.0300	9.7600	-4.966%	135,417	-42.316%
2026-02-17	10.3800	10.6700	9.3500	10.2700	-1.722%	69,024	-45.180%
2026-02-13	10.3000	10.5600	9.2100	10.4500	+1.654%	71,651	-46.124%
2026-02-12	9.9100	10.4350	9.6550	10.2800	-1.721%	71,592	-45.233%
2026-02-11	10.5000	10.9700	9.7300	10.4600	-4.562%	166,941	-46.176%
2026-02-10	10.8600	11.1051	10.6300	10.9600	+0.137%	130,147	-48.631%
2026-02-09	10.5800	11.3400	10.2401	10.9450	+1.343%	122,608	-48.561%
2026-02-06	10.8300	11.3000	10.3750	10.8000	+2.079%	363,828	-47.870%
2026-02-05	9.9500	10.9000	9.9100	10.5800	+3.119%	137,396	-46.786%
2026-02-04	10.2600	11.8000	9.5740	10.2600	+7.210%	577,882	-45.127%
2026-02-03	8.7000	9.7800	8.4000	9.5700	+2.353%	292,278	-41.170%
2026-02-02	8.2800	12.5000	7.5500	9.3500	+20.645%	1,102,739	-39.786%
2026-01-30	7.5500	8.3300	7.5100	7.7500	+1.440%	99,037	-27.355%
2026-01-29	8.0700	8.2299	7.4700	7.6400	-5.911%	62,793	-26.309%
2026-01-28	8.5900	8.9053	7.9049	8.1200	-6.127%	86,775	-30.665%
2026-01-27	9.1100	9.7000	8.6500	8.6500	-7.388%	186,240	-34.913%
2026-01-26	8.5300	10.5500	8.5300	9.3400	+1.965%	463,649	-39.722%
2026-01-23	10.4300	10.5300	8.9600	9.1600	-16.576%	410,438	-38.537%
2026-01-22	11.6600	12.7000	10.8000	10.9800	-8.880%	1,304,253	-48.725%
2026-01-21	17.9900	28.4400	11.5800	12.0500	+94.669%	55,304,698	-53.278%
2026-01-20	6.3900	6.5344	6.1100	6.1900	-5.927%	30,928	-9.047%
2026-01-16	7.7600	7.7900	6.3100	6.5800	-24.800%	101,265	-14.438%
2026-01-15	9.2700	9.2750	8.4600	8.7500	-4.788%	18,513	-35.657%
2026-01-14	8.2000	9.2800	8.0100	9.1900	+10.856%	18,681	-38.738%
2026-01-13	8.7100	8.8100	7.8047	8.2900	+1.968%	34,264	-32.087%
2026-01-12	7.3500	8.2000	7.3500	8.1300	+11.523%	21,610	-30.750%
2026-01-09	7.2000	7.5800	7.1000	7.2900	0.000%	15,056	-22.771%
2026-01-08	7.4915	7.4915	7.0601	7.2900	-1.220%	9,698	-22.771%
2026-01-07	6.8900	7.4799	6.2600	7.3800	+5.731%	77,695	-23.713%
2026-01-06	7.2300	8.1163	6.9700	6.9800	-5.034%	22,660	-19.341%
2026-01-05	7.3000	9.2550	7.0377	7.3500	+0.273%	94,966	-23.401%
2026-01-02	6.3000	7.3300	6.0000	7.3300	+10.658%	47,080	-23.192%
2025-12-31	7.3590	7.6500	6.3000	6.6240	-6.441%	40,570	-15.006%
2025-12-30	8.4000	8.4500	6.3720	7.0800	-16.667%	84,217	-20.480%
2025-12-29	8.5500	9.0000	8.4000	8.4960	-2.109%	23,772	-33.734%
2025-12-26	8.4240	8.6970	8.3730	8.6790	+0.626%	3,062	-35.131%
2025-12-24	8.7600	9.1350	8.4000	8.6250	-4.231%	5,166	-34.725%
2025-12-23	9.3000	9.3900	8.7210	9.0060	+3.304%	5,181	-37.486%
2025-12-22	9.0570	9.2517	8.7000	8.7180	-5.772%	10,921	-35.421%
2025-12-19	8.4030	9.3000	8.4000	9.2520	+10.143%	16,578	-39.148%
2025-12-18	9.1710	9.6000	8.1450	8.4000	-7.591%	8,516	-32.976%
2025-12-17	9.1500	9.9660	9.0900	9.0900	-1.303%	5,909	-38.064%
2025-12-16	9.3000	9.4620	9.2100	9.2100	-1.760%	5,355	-38.871%
2025-12-15	9.9900	9.9930	9.3000	9.3750	-5.303%	7,044	-39.947%
2025-12-12	10.4100	10.8900	9.9000	9.9000	-5.714%	10,094	-43.131%
2025-12-11	10.5300	10.9170	10.5000	10.5000	-2.507%	13,804	-46.381%
2025-12-10	10.7400	11.0400	10.6530	10.7700	-2.446%	5,082	-47.725%
2025-12-09	10.3980	11.1000	10.2240	11.0400	+6.174%	21,306	-49.004%
2025-12-08	9.6000	10.7370	9.6000	10.3980	+5.350%	14,069	-45.855%
2025-12-05	10.5000	10.6230	9.6120	9.8700	-3.519%	7,247	-42.958%
2025-12-04	10.2300	10.3380	9.3540	10.2300	+7.031%	11,732	-44.966%
2025-12-03	9.6600	10.6470	9.4530	9.5580	-3.220%	9,291	-41.096%
2025-12-02	10.8300	11.0520	9.6360	9.8760	-6.742%	13,927	-42.993%
2025-12-01	11.6100	11.6100	10.5900	10.5900	-4.310%	6,027	-46.837%
2025-11-28	11.0280	11.2710	10.8360	11.0670	+1.709%	2,273	-49.128%
2025-11-26	10.2120	11.0970	10.2000	10.8810	+8.690%	5,113	-48.258%
2025-11-25	9.7200	10.2837	9.7050	10.0110	+3.185%	5,724	-43.762%
2025-11-24	10.1130	10.1130	9.3300	9.7020	-4.093%	7,780	-41.971%
2025-11-21	10.5000	10.6860	9.8100	10.1160	-5.387%	18,816	-44.346%
2025-11-20	11.5530	11.5980	10.2690	10.6920	-7.812%	13,852	-47.344%
2025-11-19	11.7270	11.9700	11.1060	11.5980	+1.737%	14,040	-51.457%
2025-11-18	11.7000	11.9430	10.2600	11.4000	-1.067%	13,575	-50.614%
2025-11-17	9.9600	13.1970	9.9000	11.5230	+20.031%	64,486	-51.141%
2025-11-14	10.8000	11.1000	9.4740	9.6000	-9.528%	24,803	-41.354%
2025-11-13	11.4000	11.8410	10.5000	10.6110	-8.486%	31,341	-46.942%
2025-11-12	10.8030	12.2400	10.5450	11.5950	+10.429%	24,554	-51.445%
2025-11-11	10.6920	10.6920	9.7830	10.5000	+4.571%	18,085	-46.381%
2025-11-10	10.2600	10.6647	9.4650	10.0410	+3.302%	16,527	-43.930%
2025-11-07	9.9000	10.1550	9.6000	9.7200	+3.021%	14,170	-42.078%
2025-11-06	10.9530	10.9530	9.3930	9.4350	-10.729%	21,981	-40.329%
2025-11-05	11.4000	11.4000	10.5000	10.5690	-6.353%	14,478	-46.731%
2025-11-04	11.8740	12.0000	11.1000	11.2860	-5.950%	14,561	-50.115%
2025-11-03	12.7500	13.1040	11.4330	12.0000	-6.738%	24,938	-53.083%
2025-10-31	13.4070	13.4250	12.3270	12.8670	+1.515%	17,655	-56.245%
2025-10-30	13.2000	13.5000	12.5310	12.6750	-3.495%	13,167	-55.582%
2025-10-29	13.4700	13.6170	12.9000	13.1340	+0.806%	18,697	-57.134%
2025-10-28	13.5000	14.0970	12.8040	13.0290	-3.036%	20,476	-56.789%
2025-10-27	12.6000	14.3970	12.4020	13.4370	+9.672%	47,574	-58.101%
2025-10-24	12.2130	12.8400	11.8530	12.2520	-4.846%	35,083	-54.048%
2025-10-23	12.8400	13.2180	12.3660	12.8760	-1.106%	18,295	-56.275%
2025-10-22	13.8000	14.3100	12.0960	13.0200	-9.602%	31,316	-56.759%
2025-10-21	15.2700	15.3000	13.6770	14.4030	-5.604%	44,886	-60.911%
2025-10-20	15.5730	15.6300	15.0000	15.2580	+0.316%	21,568	-63.101%
2025-10-17	15.3000	15.8700	14.5530	15.2100	+2.756%	27,378	-62.985%
2025-10-16	16.0500	16.4520	14.7450	14.8020	-7.133%	13,195	-61.965%
2025-10-15	16.5000	16.9272	15.9000	15.9390	-1.319%	16,349	-64.678%
2025-10-14	17.6400	17.7000	14.8950	16.1520	-3.061%	27,665	-65.144%
2025-10-13	15.9000	17.9940	13.5150	16.6620	+13.672%	42,508	-66.211%
2025-10-10	17.0100	17.0100	13.8000	14.6580	-0.082%	53,964	-61.591%
2025-10-09	14.2500	14.9310	14.1330	14.6700	+2.947%	12,262	-61.622%
2025-10-08	15.1320	15.1320	13.9500	14.2500	-2.183%	21,722	-60.491%
2025-10-07	14.1000	15.9000	13.8720	14.5680	+7.983%	34,811	-61.354%
2025-10-06	13.5000	13.6350	13.1700	13.4910	+3.261%	8,214	-58.268%
2025-10-03	13.7400	13.8600	13.0650	13.0650	-1.068%	7,476	-56.908%
2025-10-02	13.5000	13.9740	13.2000	13.2060	+0.045%	3,266	-57.368%
2025-10-01	13.7550	14.0097	12.9000	13.2000	+2.088%	4,262	-57.348%
2025-09-30	13.6800	13.6804	12.8220	12.9300	-3.558%	4,039	-56.458%
2025-09-29	13.1700	13.5000	12.6030	13.4070	+5.227%	3,805	-58.007%
2025-09-26	12.8940	13.1970	12.1800	12.7410	-1.256%	3,887	-55.812%
2025-09-25	13.1700	13.1910	12.6750	12.9030	-2.206%	3,802	-56.367%
2025-09-24	13.7160	13.7160	12.9000	13.1940	+1.570%	4,656	-57.329%
2025-09-23	13.7700	13.7970	12.8760	12.9900	-3.024%	5,393	-56.659%
2025-09-22	13.8000	14.0100	12.9870	13.3950	+1.477%	10,216	-57.969%
2025-09-19	12.9600	13.2000	12.3750	13.2000	+5.490%	7,251	-57.348%
2025-09-18	12.6000	12.6000	12.1800	12.5130	+3.191%	5,148	-55.007%
2025-09-17	12.0210	12.4470	12.0210	12.1260	+0.572%	4,863	-53.571%
2025-09-16	12.1500	12.5100	11.7570	12.0570	+0.450%	3,969	-53.305%
2025-09-15	12.8370	12.8370	11.7750	12.0030	-4.761%	12,962	-53.095%
2025-09-12	13.1700	13.4700	12.5250	12.6030	-1.823%	9,341	-55.328%
2025-09-11	12.7050	13.3650	12.6000	12.8370	+1.051%	5,525	-56.142%
2025-09-10	13.2000	13.3200	12.6000	12.7035	-1.523%	6,878	-55.682%
2025-09-09	12.9510	13.2300	12.6390	12.9000	+0.256%	3,702	-56.357%
2025-09-08	14.1000	14.1000	12.4710	12.8670	-3.726%	9,279	-56.245%
2025-09-05	14.0400	14.1000	13.0500	13.3650	+0.293%	13,801	-57.875%
2025-09-04	13.9560	14.7900	13.0560	13.3260	-5.489%	9,151	-57.752%
2025-09-03	13.6500	14.3970	12.9000	14.1000	+6.263%	21,596	-60.071%
2025-09-02	14.9100	14.9100	12.4500	13.2690	-8.823%	7,631	-57.570%
2025-08-29	14.4900	15.3000	14.4000	14.5530	+3.654%	5,867	-61.314%
2025-08-28	14.9970	14.9970	13.8900	14.0400	-2.905%	5,057	-59.900%
2025-08-27	15.6900	15.6900	14.4300	14.4600	-7.129%	9,192	-61.065%
2025-08-26	14.9940	15.7500	14.4000	15.5700	+6.157%	30,600	-63.841%
2025-08-25	14.4000	14.8500	14.0910	14.6670	+4.332%	5,501	-61.615%
2025-08-22	12.6000	14.2500	12.6000	14.0580	+11.333%	13,259	-59.952%
2025-08-21	12.8100	12.8100	12.3000	12.6270	+0.262%	3,928	-55.413%
2025-08-20	12.8130	13.5000	12.3000	12.5940	-2.145%	4,443	-55.296%
2025-08-19	12.9000	13.2000	12.6000	12.8700	-0.556%	4,020	-56.255%
2025-08-18	13.2600	13.8000	12.7530	12.9420	-4.091%	6,215	-56.498%
2025-08-15	13.5000	14.0970	12.9000	13.4940	-1.403%	3,893	-58.278%
2025-08-14	14.1450	14.4000	13.2000	13.6860	-0.826%	7,254	-58.863%
2025-08-13	13.4310	14.1510	13.2000	13.8000	+4.025%	6,729	-59.203%
2025-08-12	13.3800	13.7010	12.9030	13.2660	-1.711%	8,296	-57.561%
2025-08-11	13.7100	13.7100	12.9270	13.4970	-1.532%	9,821	-58.287%
2025-08-08	11.4540	13.7100	10.8000	13.7070	+11.412%	75,157	-58.926%
2025-08-07	14.4000	14.4000	9.1200	12.3030	-11.654%	12,775	-54.239%
2025-08-06	14.6220	15.5580	13.8300	13.9260	-5.265%	4,719	-59.572%
2025-08-05	15.9000	15.9900	14.7000	14.7000	-6.862%	4,790	-61.701%
2025-08-04	15.6000	15.8520	15.6000	15.7830	+0.133%	2,490	-64.329%
2025-08-01	17.0640	17.0640	15.3990	15.7620	-8.737%	6,196	-64.281%
2025-07-31	16.8000	17.6280	16.5000	17.2710	+1.714%	2,060	-67.402%
2025-07-30	17.7000	17.7000	16.5000	16.9800	-1.957%	3,489	-66.843%
2025-07-29	17.1000	17.5500	16.8030	17.3190	+1.121%	1,906	-67.492%
2025-07-28	17.3100	17.8470	17.1000	17.1270	-1.873%	2,800	-67.128%
2025-07-25	17.5200	17.9970	17.3100	17.4540	-0.649%	2,477	-67.744%
2025-07-24	17.9700	17.9700	17.3100	17.5680	-1.248%	3,011	-67.953%
2025-07-23	17.7000	17.7900	17.2500	17.7900	+0.850%	3,460	-68.353%
2025-07-22	18.5700	18.5700	17.4210	17.6400	-1.508%	6,092	-68.084%
2025-07-21	18.3000	18.6000	17.7000	17.9100	-1.044%	6,966	-68.565%
2025-07-18	18.0000	18.1950	17.7060	18.0990	+0.550%	3,013	-68.893%
2025-07-17	17.4000	18.0000	17.4000	18.0000	+4.348%	3,427	-68.722%
2025-07-16	17.4000	17.6400	17.2230	17.2500	+0.349%	3,011	-67.362%
2025-07-15	17.7000	17.7000	17.1750	17.1900	-2.468%	2,092	-67.248%
2025-07-14	18.0000	18.5970	17.4000	17.6250	-1.641%	3,354	-68.057%
2025-07-11	18.0000	18.0000	17.4003	17.9190	-0.450%	992	-68.581%
2025-07-10	18.0000	18.1800	17.4030	18.0000	+0.217%	3,796	-68.722%
2025-07-09	17.1750	17.9610	16.2600	17.9610	+8.010%	8,513	-68.654%
2025-07-08	17.4090	17.9910	16.6290	16.6290	-6.051%	4,680	-66.143%
2025-07-07	18.3000	18.3000	17.4450	17.7000	-1.189%	2,605	-68.192%
2025-07-03	18.0000	18.1410	17.8830	17.9130	+1.032%	662	-68.570%
2025-07-02	18.6000	18.6000	17.1300	17.7300	-4.074%	7,032	-68.246%
2025-07-01	17.7360	18.4950	17.7360	18.4830	+2.632%	3,581	-69.540%
2025-06-30	18.2400	18.8400	17.7630	18.0090	+0.050%	4,620	-68.738%
2025-06-27	17.7750	18.6000	17.7630	18.0000	-2.897%	4,147	-68.722%
2025-06-26	18.6000	18.6000	17.7630	18.5370	+0.488%	2,272	-69.628%
2025-06-25	18.4500	18.6000	17.7000	18.4470	+1.218%	4,470	-69.480%
2025-06-24	18.3000	19.1670	17.7600	18.2250	-0.913%	7,976	-69.108%
2025-06-23	17.5530	18.7500	17.1180	18.3930	+5.707%	8,983	-69.391%
2025-06-20	18.9000	18.9000	17.4000	17.4000	-4.918%	5,092	-67.644%
2025-06-18	18.3420	19.4520	18.1500	18.3000	-0.262%	2,395	-69.235%
2025-06-17	18.6000	18.9000	17.5920	18.3480	-2.175%	6,810	-69.315%
2025-06-16	19.1550	19.9230	18.6000	18.7560	-2.083%	3,128	-69.983%
2025-06-13	20.3400	20.3400	19.0560	19.1550	-5.875%	5,209	-70.608%
2025-06-12	20.6970	20.6970	19.5000	20.3505	-1.688%	3,653	-72.335%
2025-06-11	20.1000	20.7000	19.5300	20.7000	+4.057%	7,040	-72.802%
2025-06-10	19.5000	20.3970	19.2030	19.8930	+3.254%	12,692	-71.699%
2025-06-09	19.2000	19.6980	18.9000	19.2660	+1.646%	4,891	-70.778%
2025-06-06	18.5820	19.4010	18.5820	18.9540	+0.048%	3,234	-70.297%
2025-06-05	18.0000	19.1970	18.0000	18.9450	+2.968%	1,891	-70.282%
2025-06-04	17.7000	18.6000	17.4000	18.3990	+2.302%	4,855	-69.401%
2025-06-03	18.5100	18.9000	17.2230	17.9850	-1.721%	7,363	-68.696%
2025-06-02	17.7000	18.7500	17.6490	18.3000	+1.531%	4,948	-69.235%
2025-05-30	18.5400	18.6870	17.9550	18.0240	-2.388%	3,504	-68.764%
2025-05-29	19.2000	19.2000	18.3000	18.4650	-4.574%	7,776	-69.510%
2025-05-28	19.6980	19.6980	19.2300	19.3500	-1.752%	7,165	-70.904%
2025-05-27	19.5000	19.7940	18.9000	19.6950	+1.500%	4,109	-71.414%
2025-05-23	19.8000	19.8000	18.9000	19.4040	-0.492%	4,151	-70.985%
2025-05-22	19.5000	19.8270	18.0180	19.5000	+3.142%	8,253	-71.128%
2025-05-21	18.9000	19.4970	18.3120	18.9060	+0.048%	7,134	-70.221%
2025-05-20	18.9300	19.5000	18.2400	18.8970	+0.016%	5,844	-70.207%
2025-05-19	20.7570	20.7570	18.0900	18.8940	-2.958%	13,270	-70.202%
2025-05-16	18.9000	20.0280	18.0180	19.4700	+3.032%	5,938	-71.084%
2025-05-15	23.1000	23.1000	18.8130	18.8970	-13.724%	14,691	-70.207%
2025-05-14	21.6000	23.4000	20.6880	21.9030	+0.968%	27,408	-74.296%
2025-05-13	22.2000	22.4400	20.1540	21.6930	+2.393%	9,507	-74.047%
2025-05-12	20.5500	21.5610	19.6950	21.1860	+3.564%	3,660	-73.426%
2025-05-09	19.8000	21.0000	19.5000	20.4570	+1.368%	5,121	-72.479%
2025-05-08	21.9000	22.5000	20.1810	20.1810	-8.489%	5,360	-72.102%
2025-05-07	24.0000	24.0000	21.5400	22.0530	-4.470%	1,580	-74.471%
2025-05-06	24.0000	24.0750	22.8000	23.0850	-0.065%	3,927	-75.612%
2025-05-05	22.8000	23.7000	22.8000	23.1000	-2.544%	1,493	-75.628%
2025-05-02	24.6000	24.9000	23.4030	23.7030	-3.646%	6,325	-76.248%
2025-05-01	23.1000	25.1100	22.6500	24.6000	+13.166%	4,782	-77.114%
2025-04-30	21.3600	22.5915	21.0000	21.7380	-0.597%	1,367	-74.101%
2025-04-29	21.3000	23.0280	21.2280	21.8685	+1.243%	682	-74.255%
2025-04-28	23.1000	23.1000	21.6000	21.6000	-5.263%	1,501	-73.935%
2025-04-25	23.4000	23.4000	22.0500	22.8000	+0.702%	1,084	-75.307%
2025-04-24	23.1000	23.9970	21.6330	22.6410	-1.987%	2,728	-75.134%
2025-04-23	20.1090	23.1000	20.1090	23.1000	+10.000%	4,751	-75.628%
2025-04-22	20.1690	22.1220	19.2000	21.0000	+6.854%	1,451	-73.190%
2025-04-21	21.9000	21.9000	19.2000	19.6530	-7.732%	2,860	-71.353%
2025-04-17	20.1000	21.4050	20.1000	21.3000	+4.412%	605	-73.568%
2025-04-16	21.8700	21.8700	20.4000	20.4000	-4.935%	541	-72.402%
2025-04-15	21.6000	22.3470	19.5090	21.4590	-0.680%	2,767	-73.764%
2025-04-14	20.3700	21.9000	19.1400	21.6060	+6.240%	2,017	-73.942%
2025-04-11	20.5590	21.0690	19.3290	20.3370	-0.309%	2,088	-72.316%
2025-04-10	20.1900	20.7000	18.9300	20.4000	-1.876%	2,998	-72.402%
2025-04-09	18.3000	21.0000	17.4000	20.7900	+15.212%	12,865	-72.920%
2025-04-08	18.0000	20.2770	17.4000	18.0450	+0.250%	14,915	-68.800%
2025-04-07	17.7000	18.0000	16.5000	18.0000	+0.840%	6,666	-68.722%
2025-04-04	19.7250	19.7250	17.7000	17.8500	-9.835%	14,686	-68.459%
2025-04-03	20.2650	20.2710	19.5000	19.7970	-2.309%	1,264	-71.561%
2025-04-02	20.5560	21.2925	20.0400	20.2650	-3.500%	4,407	-72.218%
2025-04-01	21.5610	21.5610	20.8320	21.0000	-2.966%	2,417	-73.190%
2025-03-31	21.8040	22.3290	20.8200	21.6420	-3.813%	2,002	-73.986%
2025-03-28	22.8000	23.0910	21.3930	22.5000	-2.344%	3,496	-74.978%
2025-03-27	24.0150	24.3840	22.5480	23.0400	-5.767%	4,619	-75.564%
2025-03-26	24.2400	25.1280	23.1060	24.4500	+7.307%	3,993	-76.973%
2025-03-25	24.0000	24.3000	22.2630	22.7850	-5.063%	6,247	-75.291%
2025-03-24	24.3000	24.3000	22.7700	24.0000	-1.235%	5,281	-76.542%
2025-03-21	23.5500	24.3000	21.9840	24.3000	+5.606%	5,136	-76.831%
2025-03-20	22.4340	23.5500	21.6000	23.0100	+2.308%	6,985	-75.532%
2025-03-19	23.1000	23.1000	21.6030	22.4910	-2.166%	2,669	-74.968%
2025-03-18	23.5500	23.5500	21.6000	22.9890	+0.354%	2,990	-75.510%
2025-03-17	19.8000	24.3000	19.5840	22.9080	+15.697%	10,130	-75.423%
2025-03-14	17.7390	20.1000	17.7000	19.8000	+8.268%	10,323	-71.566%
2025-03-13	18.3000	19.1970	17.3760	18.2880	-0.082%	3,389	-69.215%
2025-03-12	18.3330	18.9000	18.0030	18.3030	-3.159%	1,277	-69.240%
2025-03-11	19.5000	19.5000	17.7000	18.9000	-4.545%	6,805	-70.212%
2025-03-10	19.8300	20.2500	18.9600	19.8000	-3.593%	2,484	-71.566%
2025-03-07	20.1000	20.9700	18.6630	20.5380	+2.179%	2,370	-72.587%
2025-03-06	20.1000	20.6041	18.9000	20.1000	+1.362%	1,848	-71.990%
2025-03-05	20.2890	20.3910	18.0900	19.8300	+0.152%	3,774	-71.609%
2025-03-04	20.1090	20.1090	19.5000	19.8000	-4.486%	3,152	-71.566%
2025-03-03	21.7800	22.2000	19.8000	20.7300	-6.622%	3,762	-72.841%
2025-02-28	23.1000	23.1000	21.0060	22.2000	-5.250%	2,291	-74.640%
2025-02-27	21.3000	23.4750	20.0331	23.4300	+10.000%	8,358	-75.971%
2025-02-26	22.8000	24.3000	21.3000	21.3000	-7.311%	2,937	-73.568%
2025-02-25	24.0000	24.0000	22.5000	22.9800	-4.548%	1,824	-75.500%
2025-02-24	24.5100	24.7500	22.8660	24.0750	+1.351%	6,461	-76.615%
2025-02-21	22.8000	24.4095	21.9000	23.7540	+1.513%	9,453	-76.299%
2025-02-20	24.0000	24.6000	21.7830	23.4000	-1.266%	14,268	-75.940%
2025-02-19	25.8600	25.8600	23.1930	23.7000	-5.728%	7,661	-76.245%
2025-02-18	24.5700	26.8500	23.1300	25.1400	+6.076%	17,463	-77.605%
2025-02-14	19.6620	24.0000	18.7110	23.7000	+19.879%	18,081	-76.245%
2025-02-13	19.8720	22.4760	19.5000	19.7700	-1.642%	23,705	-71.523%
2025-02-12	21.3420	21.3420	19.8000	20.1000	-6.815%	1,940	-71.990%
2025-02-11	21.5820	23.7000	20.4000	21.5700	-0.056%	10,256	-73.899%
2025-02-10	18.6000	22.5000	18.6000	21.5820	+16.032%	16,691	-73.913%
2025-02-07	18.3000	18.9000	18.0030	18.6000	+0.994%	3,549	-69.731%
2025-02-06	19.5000	19.5000	18.0000	18.4170	-3.170%	3,359	-69.430%
2025-02-05	19.4550	19.8000	18.8100	19.0200	-2.236%	926	-70.400%
2025-02-04	19.7400	19.7400	18.7800	19.4550	-1.742%	4,337	-71.061%
2025-02-03	19.5000	19.8000	18.6300	19.8000	-0.602%	6,943	-71.566%
2025-01-31	20.1000	20.9190	19.2000	19.9200	-0.747%	2,400	-71.737%
2025-01-30	19.2000	20.8080	18.6600	20.0700	+3.882%	3,951	-71.948%
2025-01-29	19.5000	19.5000	18.6300	19.3200	+0.016%	1,525	-70.859%
2025-01-28	19.4700	19.8000	19.2030	19.3170	+0.202%	2,917	-70.855%
2025-01-27	19.2000	19.5000	18.6300	19.2780	-0.833%	1,708	-70.796%
2025-01-24	17.7600	20.4000	17.7150	19.4400	+6.021%	14,724	-71.039%
2025-01-23	17.7870	18.4470	17.4000	18.3360	+3.593%	1,912	-69.295%
2025-01-22	19.8000	19.8000	17.1570	17.7000	-9.231%	5,350	-68.192%
2025-01-21	19.7700	19.7970	19.2060	19.5000	0.000%	4,901	-71.128%
2025-01-17	19.8000	19.8000	18.6300	19.5000	+0.806%	1,757	-71.128%
2025-01-16	20.0100	20.0100	18.6000	19.3440	-0.647%	3,221	-70.895%
2025-01-15	18.0000	19.4700	18.0000	19.4700	+8.347%	4,011	-71.084%
2025-01-14	18.0300	19.1940	17.4300	17.9700	-0.167%	3,113	-68.670%
2025-01-13	18.1080	19.4100	17.7000	18.0000	-1.267%	7,038	-68.722%