Dark

PAVM
PAVmed Inc. Common Stock
stock NASDAQ

Market Open

Sep 4, 2026 2:39:02 PM EDT

5.12USD+0.589%(+0.03)49,859

4.21Bid 5.94Ask 1.73Spread

Pre-market

Sep 4, 2026 8:20:30 AM EDT

4.95USD-7.477%(-0.40)300

After-hours

Sep 2, 2026 4:11:30 PM EDT

5.36USD+7.200%(+0.36)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	5.090000	5.1400	5.0800	5.1200	+0.589%	49,859	0.000%
2026-09-03	5.250000	5.3600	5.0500	5.0900	-4.860%	5,747	+0.589%
2026-09-02	5.025000	5.6500	5.0250	5.3500	+7.214%	7,003	-4.299%
2026-09-01	5.130000	5.1300	4.9250	4.9900	-4.223%	4,212	+2.605%
2026-08-31	5.080000	5.2100	4.9000	5.2100	+5.894%	31,437	-1.727%
2026-08-28	5.090000	5.1500	4.9200	4.9200	-2.959%	10,355	+4.065%
2026-08-27	5.440000	5.5999	5.0700	5.0700	-4.699%	11,179	+0.986%
2026-08-26	5.410000	5.4200	5.3200	5.3200	+0.853%	1,216	-3.759%
2026-08-25	5.150000	5.3100	5.0500	5.2750	+3.431%	5,655	-2.938%
2026-08-24	5.030000	5.2400	5.0100	5.1000	-1.449%	17,501	+0.392%
2026-08-21	5.090000	5.4000	5.0900	5.1750	-0.097%	6,106	-1.063%
2026-08-20	5.190000	5.5500	5.0900	5.1800	+1.569%	23,836	-1.158%
2026-08-19	5.040000	5.2900	4.9144	5.1000	+0.791%	22,092	+0.392%
2026-08-18	5.079600	5.1700	5.0600	5.0600	-4.977%	3,464	+1.186%
2026-08-17	5.269900	5.4000	4.7500	5.3250	+2.404%	21,304	-3.850%
2026-08-14	4.700000	5.2700	4.2500	5.2000	+9.705%	27,056	-1.538%
2026-08-13	4.750000	4.7500	4.2700	4.7400	+12.589%	125,737	+8.017%
2026-08-12	4.680000	4.6800	4.1900	4.2100	-10.616%	279,067	+21.615%
2026-08-11	4.880000	5.0500	4.2300	4.7100	-0.842%	348,224	+8.705%
2026-08-10	4.820000	4.8200	4.4500	4.7500	+0.211%	13,666	+7.789%
2026-08-07	4.940000	5.0500	4.7000	4.7400	-4.049%	2,113	+8.017%
2026-08-06	5.010000	5.2000	4.9400	4.9400	-1.984%	3,236	+3.644%
2026-08-05	5.200000	5.2000	5.0400	5.0400	0.000%	6,758	+1.587%
2026-08-04	5.500000	5.5000	5.0400	5.0400	-8.364%	10,225	+1.587%
2026-08-03	5.200000	5.5000	5.2000	5.5000	+11.111%	7,394	-6.909%
2026-07-31	5.260358	5.2950	4.9500	4.9500	-2.079%	4,162	+3.434%
2026-07-30	5.160000	5.2250	4.9700	5.0551	-0.880%	2,703	+1.284%
2026-07-29	5.010000	5.2100	5.0100	5.1000	-5.204%	1,177	+0.392%
2026-07-28	5.360000	5.3800	5.2000	5.3800	+3.462%	3,596	-4.833%
2026-07-27	4.890000	5.2500	4.8900	5.2000	+9.705%	9,381	-1.538%
2026-07-24	4.650000	5.3000	4.6000	4.7400	+4.405%	15,592	+8.017%
2026-07-23	4.710000	5.7400	4.4600	4.5400	-3.814%	24,952	+12.775%
2026-07-22	5.540000	5.6500	4.3950	4.7200	-14.801%	19,248	+8.475%
2026-07-21	5.280000	5.7600	5.2700	5.5400	-4.318%	25,095	-7.581%
2026-07-20	5.850000	5.8500	5.7000	5.7900	-2.278%	2,352	-11.572%
2026-07-17	5.978000	6.1599	5.7500	5.9250	-1.578%	6,923	-13.586%
2026-07-16	6.000000	6.6500	5.5500	6.0200	-1.311%	46,946	-14.950%
2026-07-15	5.770000	6.1200	5.7700	6.1000	+7.584%	9,910	-16.066%
2026-07-14	5.430000	5.6900	5.4300	5.6700	+3.091%	6,124	-9.700%
2026-07-13	5.580000	5.7850	5.4650	5.5000	-1.786%	6,195	-6.909%
2026-07-10	5.590000	5.7100	5.5200	5.6000	+0.901%	8,053	-8.571%
2026-07-09	5.340000	5.6600	5.2600	5.5500	+3.256%	11,824	-7.748%
2026-07-08	5.525000	5.5500	5.1701	5.3750	+2.381%	11,015	-4.744%
2026-07-07	5.300000	5.3750	5.1000	5.2500	-1.316%	9,859	-2.476%
2026-07-06	5.570000	5.7500	5.3200	5.3200	-6.830%	17,301	-3.759%
2026-07-02	6.300000	6.3000	5.7100	5.7100	-9.365%	25,608	-10.333%
2026-07-01	5.870000	6.4500	5.8700	6.3000	+6.061%	20,344	-18.730%
2026-06-30	5.360000	5.9400	4.6500	5.9400	+10.821%	40,924	-13.805%
2026-06-29	5.020000	5.4400	4.9800	5.3600	+6.139%	6,717	-4.478%
2026-06-26	4.460000	5.0900	4.3500	5.0500	+16.092%	36,647	+1.386%
2026-06-25	4.600000	4.8300	4.3100	4.3500	-6.850%	12,479	+17.701%
2026-06-24	4.690000	4.7200	4.5550	4.6699	-0.216%	3,642	+9.638%
2026-06-23	4.830000	4.8300	4.4213	4.6800	-4.684%	7,567	+9.402%
2026-06-22	5.260000	5.6800	4.7600	4.9100	-4.845%	14,981	+4.277%
2026-06-18	5.000000	5.1900	3.8500	5.1600	+3.200%	208,426	-0.775%
2026-06-17	4.990000	5.0000	4.9000	5.0000	+0.301%	4,739	+2.400%
2026-06-16	4.820000	5.0000	4.8000	4.9850	+3.209%	12,276	+2.708%
2026-06-15	5.000000	5.0000	4.8250	4.8300	-3.400%	7,836	+6.004%
2026-06-12	4.760100	5.0000	4.7601	5.0000	+2.249%	17,113	+2.400%
2026-06-11	4.850000	5.0100	4.7701	4.8900	-1.807%	27,479	+4.703%
2026-06-10	4.720000	5.1400	4.5000	4.9800	+6.410%	18,567	+2.811%
2026-06-09	5.150000	5.4100	4.6300	4.6800	-9.653%	37,629	+9.402%
2026-06-08	5.480000	6.5000	5.1000	5.1800	-4.954%	50,240	-1.158%
2026-06-05	5.640000	5.7200	5.4500	5.4500	0.000%	5,393	-6.055%
2026-06-04	5.880000	5.8800	5.4500	5.4500	-6.598%	10,211	-6.055%
2026-06-03	5.920000	6.1300	5.7100	5.8350	-2.748%	4,712	-12.254%
2026-06-02	6.150000	6.2100	5.7300	5.9999	-2.441%	14,015	-14.665%
2026-06-01	6.170000	6.3000	6.1500	6.1500	-0.778%	4,602	-16.748%
2026-05-29	6.340000	6.3400	6.1900	6.1982	-1.145%	10,870	-17.395%
2026-05-28	6.200000	6.3000	6.1100	6.2700	-0.476%	7,227	-18.341%
2026-05-27	6.133200	6.3700	6.1332	6.3000	+2.606%	3,358	-18.730%
2026-05-26	6.340000	6.3400	6.0250	6.1400	-3.912%	13,120	-16.612%
2026-05-22	6.200000	6.4050	6.1101	6.3900	+0.630%	6,475	-19.875%
2026-05-21	6.060000	6.6299	6.0600	6.3500	+4.098%	5,872	-19.370%
2026-05-20	6.290000	6.4700	6.0000	6.1000	-4.688%	9,817	-16.066%
2026-05-19	6.130000	6.4100	6.1300	6.4000	+3.060%	4,644	-20.000%
2026-05-18	6.330000	6.5299	6.1700	6.2100	-4.900%	10,790	-17.552%
2026-05-15	6.390000	6.6000	6.2600	6.5300	+1.240%	22,193	-21.593%
2026-05-14	6.390000	6.6000	6.3801	6.4500	+2.219%	13,907	-20.620%
2026-05-13	6.550000	6.5500	6.2824	6.3100	-2.923%	11,603	-18.859%
2026-05-12	6.700000	6.7000	6.2600	6.5000	-3.704%	9,987	-21.231%
2026-05-11	7.290000	7.3100	6.7500	6.7500	-5.726%	41,669	-24.148%
2026-05-08	7.120000	7.3650	7.0700	7.1600	+0.280%	24,203	-28.492%
2026-05-07	7.000000	7.4400	6.9500	7.1400	+1.854%	8,009	-28.291%
2026-05-06	7.820000	7.8550	7.0100	7.0100	-12.919%	18,524	-26.961%
2026-05-05	8.187200	8.2000	8.0050	8.0500	-0.984%	4,036	-36.398%
2026-05-04	8.360000	8.4200	8.1300	8.1300	-4.689%	8,306	-37.023%
2026-05-01	8.338200	8.5350	8.3382	8.5300	+2.771%	17,409	-39.977%
2026-04-30	8.535000	8.7000	8.3000	8.3000	-6.951%	33,149	-38.313%
2026-04-29	8.500000	8.9200	8.4000	8.9200	-0.224%	5,030	-42.601%
2026-04-28	8.390000	8.9400	8.3900	8.9400	+6.429%	33,146	-42.729%
2026-04-27	8.800000	9.1102	8.3100	8.4000	-6.667%	20,591	-39.048%
2026-04-24	9.100000	9.2000	9.0000	9.0000	-1.854%	14,287	-43.111%
2026-04-23	9.110000	9.2300	9.1000	9.1700	-2.134%	16,538	-44.166%
2026-04-22	9.340000	9.3800	9.1500	9.3700	+2.466%	8,166	-45.358%
2026-04-21	9.140000	9.3800	9.1020	9.1445	-3.130%	7,547	-44.010%
2026-04-20	9.100000	9.4700	9.1000	9.4400	+3.509%	14,011	-45.763%
2026-04-17	9.290000	9.3400	9.1000	9.1200	+0.110%	6,342	-43.860%
2026-04-16	9.400000	9.5450	9.1000	9.1100	-2.358%	8,379	-43.798%
2026-04-15	9.320000	9.4500	9.1000	9.3300	+1.856%	19,374	-45.123%
2026-04-14	9.380000	9.6683	9.1000	9.1600	-1.293%	9,448	-44.105%
2026-04-13	9.180000	9.3150	9.0500	9.2800	+0.433%	8,387	-44.828%
2026-04-10	9.520000	9.7532	9.2400	9.2400	-5.182%	7,551	-44.589%
2026-04-09	9.620000	9.7450	9.5000	9.7450	-0.965%	4,428	-47.460%
2026-04-08	9.745000	9.8400	9.5500	9.8400	+3.470%	7,185	-47.967%
2026-04-07	9.800000	9.8000	9.2472	9.5100	-5.279%	17,251	-46.162%
2026-04-06	9.790000	10.1500	9.7900	10.0400	+1.929%	11,620	-49.004%
2026-04-02	9.860000	10.0051	9.8500	9.8500	-3.809%	4,719	-48.020%
2026-04-01	10.140000	10.2400	9.6600	10.2400	+0.887%	11,214	-50.000%
2026-03-31	9.410000	10.1500	9.4100	10.1500	+3.571%	12,627	-49.557%
2026-03-30	8.790000	9.8500	8.7000	9.8000	+13.033%	38,822	-47.755%
2026-03-27	8.940000	8.9400	8.5120	8.6700	-3.020%	15,631	-40.946%
2026-03-26	9.682600	9.6826	8.8800	8.9400	-3.871%	19,110	-42.729%
2026-03-25	9.130000	9.7900	9.1300	9.3000	+1.087%	10,492	-44.946%
2026-03-24	9.650000	9.7999	9.0800	9.2000	-6.409%	24,475	-44.348%
2026-03-23	9.650000	9.8300	9.4500	9.8300	-0.304%	9,747	-47.915%
2026-03-20	9.700000	9.9500	9.4277	9.8600	+1.754%	14,143	-48.073%
2026-03-19	10.060000	10.2250	9.5600	9.6900	-7.273%	15,178	-47.162%
2026-03-18	10.200000	10.4500	9.9600	10.4500	+0.577%	14,182	-51.005%
2026-03-17	10.097400	10.3954	10.0974	10.3900	+3.383%	8,102	-50.722%
2026-03-16	10.150000	10.3900	9.8218	10.0500	-1.471%	14,062	-49.055%
2026-03-13	10.400000	10.4000	10.0100	10.2000	-1.923%	6,998	-49.804%
2026-03-12	10.530000	10.7400	10.2600	10.4000	-3.166%	32,469	-50.769%
2026-03-11	10.520000	10.8000	10.2600	10.7400	+0.468%	18,589	-52.328%
2026-03-10	10.010000	10.6900	10.0100	10.6900	+0.754%	8,921	-52.105%
2026-03-09	10.400000	10.6300	10.0750	10.6100	+1.823%	12,146	-51.744%
2026-03-06	10.010000	10.9800	9.9100	10.4200	+0.096%	27,905	-50.864%
2026-03-05	10.000000	10.5800	10.0000	10.4100	-0.857%	17,471	-50.817%
2026-03-04	9.990000	10.6300	9.7500	10.5000	+3.448%	40,982	-51.238%
2026-03-03	9.689200	10.1500	9.2987	10.1500	+0.895%	36,962	-49.557%
2026-03-02	9.800000	10.0926	9.6593	10.0600	-0.198%	8,409	-49.105%
2026-02-27	10.050000	10.2000	9.8400	10.0800	-1.273%	14,088	-49.206%
2026-02-26	10.370000	10.9700	9.9144	10.2100	-1.638%	52,402	-49.853%
2026-02-25	9.900000	10.3800	9.6190	10.3800	+3.904%	63,835	-50.674%
2026-02-24	9.100000	10.0000	8.8200	9.9900	+8.824%	14,828	-48.749%
2026-02-23	9.350000	9.5500	8.7400	9.1800	-3.062%	66,180	-44.227%
2026-02-20	9.090000	9.5600	8.7300	9.4700	+1.067%	64,204	-45.935%
2026-02-19	9.640000	9.7500	8.4300	9.3700	-3.996%	70,326	-45.358%
2026-02-18	9.830000	9.9400	9.0300	9.7600	-4.966%	135,417	-47.541%
2026-02-17	10.380000	10.6700	9.3500	10.2700	-1.722%	69,024	-50.146%
2026-02-13	10.300000	10.5600	9.2100	10.4500	+1.654%	71,651	-51.005%
2026-02-12	9.910000	10.4350	9.6550	10.2800	-1.721%	71,592	-50.195%
2026-02-11	10.500000	10.9700	9.7300	10.4600	-4.562%	166,941	-51.052%
2026-02-10	10.860000	11.1051	10.6300	10.9600	+0.137%	130,147	-53.285%
2026-02-09	10.580000	11.3400	10.2401	10.9450	+1.343%	122,608	-53.221%
2026-02-06	10.830000	11.3000	10.3750	10.8000	+2.079%	363,828	-52.593%
2026-02-05	9.950000	10.9000	9.9100	10.5800	+3.119%	137,396	-51.607%
2026-02-04	10.260000	11.8000	9.5740	10.2600	+7.210%	577,882	-50.097%
2026-02-03	8.700000	9.7800	8.4000	9.5700	+2.353%	292,278	-46.499%
2026-02-02	8.280000	12.5000	7.5500	9.3500	+20.645%	1,102,739	-45.241%
2026-01-30	7.550000	8.3300	7.5100	7.7500	+1.440%	99,037	-33.935%
2026-01-29	8.070000	8.2299	7.4700	7.6400	-5.911%	62,793	-32.984%
2026-01-28	8.590000	8.9053	7.9049	8.1200	-6.127%	86,775	-36.946%
2026-01-27	9.110000	9.7000	8.6500	8.6500	-7.388%	186,240	-40.809%
2026-01-26	8.530000	10.5500	8.5300	9.3400	+1.965%	463,649	-45.182%
2026-01-23	10.430000	10.5300	8.9600	9.1600	-16.576%	410,438	-44.105%
2026-01-22	11.660000	12.7000	10.8000	10.9800	-8.880%	1,304,253	-53.370%
2026-01-21	17.990000	28.4400	11.5800	12.0500	+94.669%	55,304,698	-57.510%
2026-01-20	6.390000	6.5344	6.1100	6.1900	-5.927%	30,928	-17.286%
2026-01-16	7.760000	7.7900	6.3100	6.5800	-24.800%	101,265	-22.188%
2026-01-15	9.270000	9.2750	8.4600	8.7500	-4.788%	18,513	-41.486%
2026-01-14	8.200000	9.2800	8.0100	9.1900	+10.856%	18,681	-44.287%
2026-01-13	8.710000	8.8100	7.8047	8.2900	+1.968%	34,264	-38.239%
2026-01-12	7.350000	8.2000	7.3500	8.1300	+11.523%	21,610	-37.023%
2026-01-09	7.200000	7.5800	7.1000	7.2900	0.000%	15,056	-29.767%
2026-01-08	7.491500	7.4915	7.0601	7.2900	-1.220%	9,698	-29.767%
2026-01-07	6.890000	7.4799	6.2600	7.3800	+5.731%	77,695	-30.623%
2026-01-06	7.230000	8.1163	6.9700	6.9800	-5.034%	22,660	-26.648%
2026-01-05	7.300000	9.2550	7.0377	7.3500	+0.273%	94,966	-30.340%
2026-01-02	6.300000	7.3300	6.0000	7.3300	+10.658%	47,080	-30.150%
2025-12-31	7.359000	7.6500	6.3000	6.6240	-6.441%	40,570	-22.705%
2025-12-30	8.400000	8.4500	6.3720	7.0800	-16.667%	84,217	-27.684%
2025-12-29	8.550000	9.0000	8.4000	8.4960	-2.109%	23,772	-39.736%
2025-12-26	8.424000	8.6970	8.3730	8.6790	+0.626%	3,062	-41.007%
2025-12-24	8.760000	9.1350	8.4000	8.6250	-4.231%	5,166	-40.638%
2025-12-23	9.300000	9.3900	8.7210	9.0060	+3.304%	5,181	-43.149%
2025-12-22	9.057000	9.2517	8.7000	8.7180	-5.772%	10,921	-41.271%
2025-12-19	8.403000	9.3000	8.4000	9.2520	+10.143%	16,578	-44.661%
2025-12-18	9.171000	9.6000	8.1450	8.4000	-7.591%	8,516	-39.048%
2025-12-17	9.150000	9.9660	9.0900	9.0900	-1.303%	5,909	-43.674%
2025-12-16	9.300000	9.4620	9.2100	9.2100	-1.760%	5,355	-44.408%
2025-12-15	9.990000	9.9930	9.3000	9.3750	-5.303%	7,044	-45.387%
2025-12-12	10.410000	10.8900	9.9000	9.9000	-5.714%	10,094	-48.283%
2025-12-11	10.530000	10.9170	10.5000	10.5000	-2.507%	13,804	-51.238%
2025-12-10	10.740000	11.0400	10.6530	10.7700	-2.446%	5,082	-52.461%
2025-12-09	10.398000	11.1000	10.2240	11.0400	+6.174%	21,306	-53.623%
2025-12-08	9.600000	10.7370	9.6000	10.3980	+5.350%	14,069	-50.760%
2025-12-05	10.500000	10.6230	9.6120	9.8700	-3.519%	7,247	-48.126%
2025-12-04	10.230000	10.3380	9.3540	10.2300	+7.031%	11,732	-49.951%
2025-12-03	9.660000	10.6470	9.4530	9.5580	-3.220%	9,291	-46.432%
2025-12-02	10.830000	11.0520	9.6360	9.8760	-6.742%	13,927	-48.157%
2025-12-01	11.610000	11.6100	10.5900	10.5900	-4.310%	6,027	-51.653%
2025-11-28	11.028000	11.2710	10.8360	11.0670	+1.709%	2,273	-53.736%
2025-11-26	10.212000	11.0970	10.2000	10.8810	+8.690%	5,113	-52.946%
2025-11-25	9.720000	10.2837	9.7050	10.0110	+3.185%	5,724	-48.856%
2025-11-24	10.113000	10.1130	9.3300	9.7020	-4.093%	7,780	-47.227%
2025-11-21	10.500000	10.6860	9.8100	10.1160	-5.387%	18,816	-49.387%
2025-11-20	11.553000	11.5980	10.2690	10.6920	-7.812%	13,852	-52.114%
2025-11-19	11.727000	11.9700	11.1060	11.5980	+1.737%	14,040	-55.854%
2025-11-18	11.700000	11.9430	10.2600	11.4000	-1.067%	13,575	-55.088%
2025-11-17	9.960000	13.1970	9.9000	11.5230	+20.031%	64,486	-55.567%
2025-11-14	10.800000	11.1000	9.4740	9.6000	-9.528%	24,803	-46.667%
2025-11-13	11.400000	11.8410	10.5000	10.6110	-8.486%	31,341	-51.748%
2025-11-12	10.803000	12.2400	10.5450	11.5950	+10.429%	24,554	-55.843%
2025-11-11	10.692000	10.6920	9.7830	10.5000	+4.571%	18,085	-51.238%
2025-11-10	10.260000	10.6647	9.4650	10.0410	+3.302%	16,527	-49.009%
2025-11-07	9.900000	10.1550	9.6000	9.7200	+3.021%	14,170	-47.325%
2025-11-06	10.953000	10.9530	9.3930	9.4350	-10.729%	21,981	-45.734%
2025-11-05	11.400000	11.4000	10.5000	10.5690	-6.353%	14,478	-51.556%
2025-11-04	11.874000	12.0000	11.1000	11.2860	-5.950%	14,561	-54.634%
2025-11-03	12.750000	13.1040	11.4330	12.0000	-6.738%	24,938	-57.333%
2025-10-31	13.407000	13.4250	12.3270	12.8670	+1.515%	17,655	-60.208%
2025-10-30	13.200000	13.5000	12.5310	12.6750	-3.495%	13,167	-59.606%
2025-10-29	13.470000	13.6170	12.9000	13.1340	+0.806%	18,697	-61.017%
2025-10-28	13.500000	14.0970	12.8040	13.0290	-3.036%	20,476	-60.703%
2025-10-27	12.600000	14.3970	12.4020	13.4370	+9.672%	47,574	-61.896%
2025-10-24	12.213000	12.8400	11.8530	12.2520	-4.846%	35,083	-58.211%
2025-10-23	12.840000	13.2180	12.3660	12.8760	-1.106%	18,295	-60.236%
2025-10-22	13.800000	14.3100	12.0960	13.0200	-9.602%	31,316	-60.676%
2025-10-21	15.270000	15.3000	13.6770	14.4030	-5.604%	44,886	-64.452%
2025-10-20	15.573000	15.6300	15.0000	15.2580	+0.316%	21,568	-66.444%
2025-10-17	15.300000	15.8700	14.5530	15.2100	+2.756%	27,378	-66.338%
2025-10-16	16.050000	16.4520	14.7450	14.8020	-7.133%	13,195	-65.410%
2025-10-15	16.500000	16.9272	15.9000	15.9390	-1.319%	16,349	-67.878%
2025-10-14	17.640000	17.7000	14.8950	16.1520	-3.061%	27,665	-68.301%
2025-10-13	15.900000	17.9940	13.5150	16.6620	+13.672%	42,508	-69.271%
2025-10-10	17.010000	17.0100	13.8000	14.6580	-0.082%	53,964	-65.070%
2025-10-09	14.250000	14.9310	14.1330	14.6700	+2.947%	12,262	-65.099%
2025-10-08	15.132000	15.1320	13.9500	14.2500	-2.183%	21,722	-64.070%
2025-10-07	14.100000	15.9000	13.8720	14.5680	+7.983%	34,811	-64.854%
2025-10-06	13.500000	13.6350	13.1700	13.4910	+3.261%	8,214	-62.049%
2025-10-03	13.740000	13.8600	13.0650	13.0650	-1.068%	7,476	-60.811%
2025-10-02	13.500000	13.9740	13.2000	13.2060	+0.045%	3,266	-61.230%
2025-10-01	13.755000	14.0097	12.9000	13.2000	+2.088%	4,262	-61.212%
2025-09-30	13.680000	13.6804	12.8220	12.9300	-3.558%	4,039	-60.402%
2025-09-29	13.170000	13.5000	12.6030	13.4070	+5.227%	3,805	-61.811%
2025-09-26	12.894000	13.1970	12.1800	12.7410	-1.256%	3,887	-59.815%
2025-09-25	13.170000	13.1910	12.6750	12.9030	-2.206%	3,802	-60.319%
2025-09-24	13.716000	13.7160	12.9000	13.1940	+1.570%	4,656	-61.194%
2025-09-23	13.770000	13.7970	12.8760	12.9900	-3.024%	5,393	-60.585%
2025-09-22	13.800000	14.0100	12.9870	13.3950	+1.477%	10,216	-61.777%
2025-09-19	12.960000	13.2000	12.3750	13.2000	+5.490%	7,251	-61.212%
2025-09-18	12.600000	12.6000	12.1800	12.5130	+3.191%	5,148	-59.083%
2025-09-17	12.021000	12.4470	12.0210	12.1260	+0.572%	4,863	-57.777%
2025-09-16	12.150000	12.5100	11.7570	12.0570	+0.450%	3,969	-57.535%
2025-09-15	12.837000	12.8370	11.7750	12.0030	-4.761%	12,962	-57.344%
2025-09-12	13.170000	13.4700	12.5250	12.6030	-1.823%	9,341	-59.375%
2025-09-11	12.705000	13.3650	12.6000	12.8370	+1.051%	5,525	-60.115%
2025-09-10	13.200000	13.3200	12.6000	12.7035	-1.523%	6,878	-59.696%
2025-09-09	12.951000	13.2300	12.6390	12.9000	+0.256%	3,702	-60.310%
2025-09-08	14.100000	14.1000	12.4710	12.8670	-3.726%	9,279	-60.208%
2025-09-05	14.040000	14.1000	13.0500	13.3650	+0.293%	13,801	-61.691%
2025-09-04	13.956000	14.7900	13.0560	13.3260	-5.489%	9,151	-61.579%
2025-09-03	13.650000	14.3970	12.9000	14.1000	+6.263%	21,596	-63.688%
2025-09-02	14.910000	14.9100	12.4500	13.2690	-8.823%	7,631	-61.414%
2025-08-29	14.490000	15.3000	14.4000	14.5530	+3.654%	5,867	-64.818%
2025-08-28	14.997000	14.9970	13.8900	14.0400	-2.905%	5,057	-63.533%
2025-08-27	15.690000	15.6900	14.4300	14.4600	-7.129%	9,192	-64.592%
2025-08-26	14.994000	15.7500	14.4000	15.5700	+6.157%	30,600	-67.116%
2025-08-25	14.400000	14.8500	14.0910	14.6670	+4.332%	5,501	-65.092%
2025-08-22	12.600000	14.2500	12.6000	14.0580	+11.333%	13,259	-63.579%
2025-08-21	12.810000	12.8100	12.3000	12.6270	+0.262%	3,928	-59.452%
2025-08-20	12.813000	13.5000	12.3000	12.5940	-2.145%	4,443	-59.346%
2025-08-19	12.900000	13.2000	12.6000	12.8700	-0.556%	4,020	-60.218%
2025-08-18	13.260000	13.8000	12.7530	12.9420	-4.091%	6,215	-60.439%
2025-08-15	13.500000	14.0970	12.9000	13.4940	-1.403%	3,893	-62.057%
2025-08-14	14.145000	14.4000	13.2000	13.6860	-0.826%	7,254	-62.590%
2025-08-13	13.431000	14.1510	13.2000	13.8000	+4.025%	6,729	-62.899%
2025-08-12	13.380000	13.7010	12.9030	13.2660	-1.711%	8,296	-61.405%
2025-08-11	13.710000	13.7100	12.9270	13.4970	-1.532%	9,821	-62.066%
2025-08-08	11.454000	13.7100	10.8000	13.7070	+11.412%	75,157	-62.647%
2025-08-07	14.400000	14.4000	9.1200	12.3030	-11.654%	12,775	-58.384%
2025-08-06	14.622000	15.5580	13.8300	13.9260	-5.265%	4,719	-63.234%
2025-08-05	15.900000	15.9900	14.7000	14.7000	-6.862%	4,790	-65.170%
2025-08-04	15.600000	15.8520	15.6000	15.7830	+0.133%	2,490	-67.560%
2025-08-01	17.064000	17.0640	15.3990	15.7620	-8.737%	6,196	-67.517%
2025-07-31	16.800000	17.6280	16.5000	17.2710	+1.714%	2,060	-70.355%
2025-07-30	17.700000	17.7000	16.5000	16.9800	-1.957%	3,489	-69.847%
2025-07-29	17.100000	17.5500	16.8030	17.3190	+1.121%	1,906	-70.437%
2025-07-28	17.310000	17.8470	17.1000	17.1270	-1.873%	2,800	-70.106%
2025-07-25	17.520000	17.9970	17.3100	17.4540	-0.649%	2,477	-70.666%
2025-07-24	17.970000	17.9700	17.3100	17.5680	-1.248%	3,011	-70.856%
2025-07-23	17.700000	17.7900	17.2500	17.7900	+0.850%	3,460	-71.220%
2025-07-22	18.570000	18.5700	17.4210	17.6400	-1.508%	6,092	-70.975%
2025-07-21	18.300000	18.6000	17.7000	17.9100	-1.044%	6,966	-71.413%
2025-07-18	18.000000	18.1950	17.7060	18.0990	+0.550%	3,013	-71.711%
2025-07-17	17.400000	18.0000	17.4000	18.0000	+4.348%	3,427	-71.556%
2025-07-16	17.400000	17.6400	17.2230	17.2500	+0.349%	3,011	-70.319%
2025-07-15	17.700000	17.7000	17.1750	17.1900	-2.468%	2,092	-70.215%
2025-07-14	18.000000	18.5970	17.4000	17.6250	-1.641%	3,354	-70.950%
2025-07-11	18.000000	18.0000	17.4003	17.9190	-0.450%	992	-71.427%
2025-07-10	18.000000	18.1800	17.4030	18.0000	+0.217%	3,796	-71.556%
2025-07-09	17.175000	17.9610	16.2600	17.9610	+8.010%	8,513	-71.494%
2025-07-08	17.409000	17.9910	16.6290	16.6290	-6.051%	4,680	-69.210%
2025-07-07	18.300000	18.3000	17.4450	17.7000	-1.189%	2,605	-71.073%
2025-07-03	18.000000	18.1410	17.8830	17.9130	+1.032%	662	-71.417%
2025-07-02	18.600000	18.6000	17.1300	17.7300	-4.074%	7,032	-71.122%
2025-07-01	17.736000	18.4950	17.7360	18.4830	+2.632%	3,581	-72.299%
2025-06-30	18.240000	18.8400	17.7630	18.0090	+0.050%	4,620	-71.570%
2025-06-27	17.775000	18.6000	17.7630	18.0000	-2.897%	4,147	-71.556%
2025-06-26	18.600000	18.6000	17.7630	18.5370	+0.488%	2,272	-72.380%
2025-06-25	18.450000	18.6000	17.7000	18.4470	+1.218%	4,470	-72.245%
2025-06-24	18.300000	19.1670	17.7600	18.2250	-0.913%	7,976	-71.907%
2025-06-23	17.553000	18.7500	17.1180	18.3930	+5.707%	8,983	-72.163%
2025-06-20	18.900000	18.9000	17.4000	17.4000	-4.918%	5,092	-70.575%
2025-06-18	18.342000	19.4520	18.1500	18.3000	-0.262%	2,395	-72.022%
2025-06-17	18.600000	18.9000	17.5920	18.3480	-2.175%	6,810	-72.095%
2025-06-16	19.155000	19.9230	18.6000	18.7560	-2.083%	3,128	-72.702%
2025-06-13	20.340000	20.3400	19.0560	19.1550	-5.875%	5,209	-73.271%
2025-06-12	20.697000	20.6970	19.5000	20.3505	-1.688%	3,653	-74.841%
2025-06-11	20.100000	20.7000	19.5300	20.7000	+4.057%	7,040	-75.266%
2025-06-10	19.500000	20.3970	19.2030	19.8930	+3.254%	12,692	-74.262%
2025-06-09	19.200000	19.6980	18.9000	19.2660	+1.646%	4,891	-73.425%
2025-06-06	18.582000	19.4010	18.5820	18.9540	+0.048%	3,234	-72.987%
2025-06-05	18.000000	19.1970	18.0000	18.9450	+2.968%	1,891	-72.974%
2025-06-04	17.700000	18.6000	17.4000	18.3990	+2.302%	4,855	-72.172%
2025-06-03	18.510000	18.9000	17.2230	17.9850	-1.721%	7,363	-71.532%
2025-06-02	17.700000	18.7500	17.6490	18.3000	+1.531%	4,948	-72.022%
2025-05-30	18.540000	18.6870	17.9550	18.0240	-2.388%	3,504	-71.593%
2025-05-29	19.200000	19.2000	18.3000	18.4650	-4.574%	7,776	-72.272%
2025-05-28	19.698000	19.6980	19.2300	19.3500	-1.752%	7,165	-73.540%
2025-05-27	19.500000	19.7940	18.9000	19.6950	+1.500%	4,109	-74.004%
2025-05-23	19.800000	19.8000	18.9000	19.4040	-0.492%	4,151	-73.614%
2025-05-22	19.500000	19.8270	18.0180	19.5000	+3.142%	8,253	-73.744%
2025-05-21	18.900000	19.4970	18.3120	18.9060	+0.048%	7,134	-72.919%
2025-05-20	18.930000	19.5000	18.2400	18.8970	+0.016%	5,844	-72.906%
2025-05-19	20.757000	20.7570	18.0900	18.8940	-2.958%	13,270	-72.901%
2025-05-16	18.900000	20.0280	18.0180	19.4700	+3.032%	5,938	-73.703%
2025-05-15	23.100000	23.1000	18.8130	18.8970	-13.724%	14,691	-72.906%
2025-05-14	21.600000	23.4000	20.6880	21.9030	+0.968%	27,408	-76.624%
2025-05-13	22.200000	22.4400	20.1540	21.6930	+2.393%	9,507	-76.398%
2025-05-12	20.550000	21.5610	19.6950	21.1860	+3.564%	3,660	-75.833%
2025-05-09	19.800000	21.0000	19.5000	20.4570	+1.368%	5,121	-74.972%
2025-05-08	21.900000	22.5000	20.1810	20.1810	-8.489%	5,360	-74.630%
2025-05-07	24.000000	24.0000	21.5400	22.0530	-4.470%	1,580	-76.783%
2025-05-06	24.000000	24.0750	22.8000	23.0850	-0.065%	3,927	-77.821%
2025-05-05	22.800000	23.7000	22.8000	23.1000	-2.544%	1,493	-77.835%
2025-05-02	24.600000	24.9000	23.4030	23.7030	-3.646%	6,325	-78.399%
2025-05-01	23.100000	25.1100	22.6500	24.6000	+13.166%	4,782	-79.187%
2025-04-30	21.360000	22.5915	21.0000	21.7380	-0.597%	1,367	-76.447%
2025-04-29	21.300000	23.0280	21.2280	21.8685	+1.243%	682	-76.587%
2025-04-28	23.100000	23.1000	21.6000	21.6000	-5.263%	1,501	-76.296%
2025-04-25	23.400000	23.4000	22.0500	22.8000	+0.702%	1,084	-77.544%
2025-04-24	23.100000	23.9970	21.6330	22.6410	-1.987%	2,728	-77.386%
2025-04-23	20.109000	23.1000	20.1090	23.1000	+10.000%	4,751	-77.835%
2025-04-22	20.169000	22.1220	19.2000	21.0000	+6.854%	1,451	-75.619%
2025-04-21	21.900000	21.9000	19.2000	19.6530	-7.732%	2,860	-73.948%
2025-04-17	20.100000	21.4050	20.1000	21.3000	+4.412%	605	-75.962%
2025-04-16	21.870000	21.8700	20.4000	20.4000	-4.935%	541	-74.902%
2025-04-15	21.600000	22.3470	19.5090	21.4590	-0.680%	2,767	-76.141%
2025-04-14	20.370000	21.9000	19.1400	21.6060	+6.240%	2,017	-76.303%
2025-04-11	20.559000	21.0690	19.3290	20.3370	-0.309%	2,088	-74.824%
2025-04-10	20.190000	20.7000	18.9300	20.4000	-1.876%	2,998	-74.902%
2025-04-09	18.300000	21.0000	17.4000	20.7900	+15.212%	12,865	-75.373%
2025-04-08	18.000000	20.2770	17.4000	18.0450	+0.250%	14,915	-71.626%
2025-04-07	17.700000	18.0000	16.5000	18.0000	+0.840%	6,666	-71.556%
2025-04-04	19.725000	19.7250	17.7000	17.8500	-9.835%	14,686	-71.317%
2025-04-03	20.265000	20.2710	19.5000	19.7970	-2.309%	1,264	-74.137%
2025-04-02	20.556000	21.2925	20.0400	20.2650	-3.500%	4,407	-74.735%
2025-04-01	21.561000	21.5610	20.8320	21.0000	-2.966%	2,417	-75.619%
2025-03-31	21.804000	22.3290	20.8200	21.6420	-3.813%	2,002	-76.342%
2025-03-28	22.800000	23.0910	21.3930	22.5000	-2.344%	3,496	-77.244%
2025-03-27	24.015000	24.3840	22.5480	23.0400	-5.767%	4,619	-77.778%
2025-03-26	24.240000	25.1280	23.1060	24.4500	+7.307%	3,993	-79.059%
2025-03-25	24.000000	24.3000	22.2630	22.7850	-5.063%	6,247	-77.529%
2025-03-24	24.300000	24.3000	22.7700	24.0000	-1.235%	5,281	-78.667%
2025-03-21	23.550000	24.3000	21.9840	24.3000	+5.606%	5,136	-78.930%
2025-03-20	22.434000	23.5500	21.6000	23.0100	+2.308%	6,985	-77.749%
2025-03-19	23.100000	23.1000	21.6030	22.4910	-2.166%	2,669	-77.235%
2025-03-18	23.550000	23.5500	21.6000	22.9890	+0.354%	2,990	-77.728%