Dark

PULM
Pulmatrix, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 12:20:05 PM EDT

1.51USD-1.623%(-0.03)10,477

1.20Bid 1.83Ask 0.63Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

1.57USD+1.948%(+0.03)100

After-hours

Sep 30, 2026 4:20:30 PM EDT

1.52USD-0.654%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.5400	1.5500	1.4972	1.5400	+1.316%	7,942	0.000%
2026-09-30	1.5400	1.5800	1.5002	1.5200	-2.376%	8,453	+1.316%
2026-09-29	1.5900	1.6300	1.5554	1.5570	-2.075%	7,404	-1.092%
2026-09-28	1.6800	1.6800	1.5433	1.5900	-1.242%	40,178	-3.145%
2026-09-25	1.6400	1.6968	1.6000	1.6100	-3.593%	12,350	-4.348%
2026-09-24	1.6850	1.7200	1.6600	1.6700	-0.890%	14,312	-7.784%
2026-09-23	1.7200	1.7550	1.6500	1.6850	-0.882%	29,670	-8.605%
2026-09-22	1.7700	1.7761	1.6450	1.7000	+1.190%	113,235	-9.412%
2026-09-21	1.3900	1.6800	1.3900	1.6800	+16.667%	259,330	-8.333%
2026-09-18	1.4000	1.4600	1.3800	1.4400	+0.495%	23,197	+6.944%
2026-09-17	1.4000	1.4329	1.3800	1.4329	+2.350%	14,410	+7.474%
2026-09-16	1.4400	1.4401	1.3824	1.4000	-3.114%	17,088	+10.000%
2026-09-15	1.4250	1.4450	1.4102	1.4450	-0.345%	3,406	+6.574%
2026-09-14	1.3900	1.4700	1.3900	1.4500	+2.837%	7,515	+6.207%
2026-09-11	1.4400	1.4600	1.4100	1.4100	-3.425%	7,270	+9.220%
2026-09-10	1.5100	1.5100	1.3999	1.4600	-1.351%	24,542	+5.479%
2026-09-09	1.4899	1.6600	1.4300	1.4800	+6.093%	328,544	+4.054%
2026-09-08	1.3800	1.4115	1.3600	1.3950	+0.360%	7,375	+10.394%
2026-09-04	1.3600	1.4500	1.3600	1.3900	+2.206%	20,172	+10.791%
2026-09-03	1.4400	1.4600	1.3600	1.3600	-7.483%	20,348	+13.235%
2026-09-02	1.5900	1.5900	1.4300	1.4700	-3.607%	18,390	+4.762%
2026-09-01	1.5250	1.5250	1.5250	1.5250	+3.741%	940	+0.984%
2026-08-31	1.4500	1.4850	1.4500	1.4700	-2.649%	2,567	+4.762%
2026-08-28	1.4900	1.5200	1.4584	1.5100	-0.658%	3,317	+1.987%
2026-08-27	1.5000	1.6000	1.4669	1.5200	-0.328%	14,050	+1.316%
2026-08-26	1.5600	1.5600	1.5250	1.5250	-4.688%	5,308	+0.984%
2026-08-25	1.4900	1.6000	1.4900	1.6000	+3.226%	12,200	-3.750%
2026-08-24	1.4300	1.5800	1.4300	1.5500	+3.679%	16,849	-0.645%
2026-08-21	1.5000	1.5500	1.4900	1.4950	-0.333%	39,806	+3.010%
2026-08-20	1.5000	1.5600	1.5000	1.5000	-1.316%	22,246	+2.667%
2026-08-19	1.5000	1.5200	1.4950	1.5200	-1.935%	7,823	+1.316%
2026-08-18	1.5300	1.6200	1.5100	1.5500	-0.641%	6,921	-0.645%
2026-08-17	1.5000	1.6200	1.5000	1.5600	+1.299%	12,288	-1.282%
2026-08-14	1.5100	1.5700	1.5000	1.5400	+1.987%	17,769	0.000%
2026-08-13	1.4500	1.6000	1.4500	1.5100	-5.625%	20,613	+1.987%
2026-08-11	1.5900	1.6000	1.5800	1.6000	+1.911%	5,761	-3.750%
2026-08-10	1.6400	1.6400	1.5600	1.5700	-5.422%	9,290	-1.911%
2026-08-07	1.6750	1.6800	1.6600	1.6600	0.000%	1,378	-7.229%
2026-08-06	1.6800	1.6800	1.6600	1.6600	+0.606%	1,550	-7.229%
2026-08-05	1.6600	1.7114	1.6500	1.6500	-0.602%	3,980	-6.667%
2026-08-04	1.6401	1.7200	1.6400	1.6600	-4.598%	17,326	-7.229%
2026-08-03	1.6900	1.7500	1.6700	1.7400	0.000%	7,546	-11.494%
2026-07-31	1.6850	1.7400	1.6300	1.7400	+2.353%	16,360	-11.494%
2026-07-30	1.6600	1.7037	1.6400	1.7000	+1.796%	12,166	-9.412%
2026-07-29	1.7300	1.7500	1.6650	1.6700	-0.595%	17,683	-7.784%
2026-07-28	1.6800	1.7200	1.6800	1.6800	-2.890%	11,836	-8.333%
2026-07-27	1.6350	1.7600	1.6350	1.7300	+4.848%	9,128	-10.983%
2026-07-24	1.7800	1.7800	1.6476	1.6500	-6.780%	14,874	-6.667%
2026-07-23	1.6700	1.8000	1.6651	1.7700	+4.734%	20,571	-12.994%
2026-07-22	1.6250	1.7000	1.6250	1.6900	-0.588%	3,618	-8.876%
2026-07-21	1.6500	1.7000	1.6500	1.7000	+1.190%	4,102	-9.412%
2026-07-20	1.6400	1.6800	1.6200	1.6800	-0.592%	12,766	-8.333%
2026-07-17	1.6000	1.6900	1.6000	1.6900	+4.969%	20,754	-8.876%
2026-07-16	1.5775	1.6200	1.5700	1.6100	+2.548%	14,613	-4.348%
2026-07-15	1.5570	1.6100	1.5570	1.5700	-3.086%	11,383	-1.911%
2026-07-14	1.6200	1.6300	1.5700	1.6200	-2.994%	25,802	-4.938%
2026-07-13	1.7800	1.7800	1.6204	1.6700	-2.907%	14,798	-7.784%
2026-07-10	1.7008	1.7900	1.6185	1.7200	-4.444%	46,122	-10.465%
2026-07-09	1.8300	1.8533	1.7000	1.8000	-4.255%	55,172	-14.444%
2026-07-08	1.7000	1.8800	1.6520	1.8800	+8.671%	40,439	-18.085%
2026-07-07	1.7600	1.7800	1.6800	1.7300	0.000%	33,308	-10.983%
2026-07-06	1.6700	1.7400	1.6550	1.7300	+0.581%	18,475	-10.983%
2026-07-02	1.7400	1.7500	1.5800	1.7200	-1.149%	34,671	-10.465%
2026-07-01	1.7100	1.7400	1.6051	1.7400	+2.353%	17,897	-11.494%
2026-06-30	1.5700	1.7000	1.5700	1.7000	+4.294%	15,248	-9.412%
2026-06-29	1.5800	1.6900	1.5200	1.6300	-0.610%	25,504	-5.521%
2026-06-26	1.6900	1.7250	1.5800	1.6400	-1.796%	27,450	-6.098%
2026-06-25	1.5400	1.6700	1.5100	1.6700	+9.150%	148,370	-7.784%
2026-06-24	1.4700	1.5800	1.4600	1.5300	+2.000%	28,347	+0.654%
2026-06-23	1.5200	1.5200	1.4400	1.5000	-2.597%	52,873	+2.667%
2026-06-22	1.4600	1.6200	1.4101	1.5400	+5.479%	176,230	0.000%
2026-06-18	1.4800	1.5100	1.4100	1.4600	-2.667%	1,406,898	+5.479%
2026-06-17	1.4900	1.5000	1.4600	1.5000	+0.671%	12,666	+2.667%
2026-06-16	1.4000	1.5700	1.4000	1.4900	+5.674%	60,205	+3.356%
2026-06-15	1.3700	1.4400	1.3700	1.4100	+0.714%	9,821	+9.220%
2026-06-12	1.4101	1.4500	1.3800	1.4000	+1.449%	23,652	+10.000%
2026-06-11	1.3750	1.4199	1.3700	1.3800	+0.730%	12,288	+11.594%
2026-06-10	1.3300	1.3800	1.3300	1.3700	-0.725%	3,016	+12.409%
2026-06-09	1.4277	1.4300	1.2801	1.3800	-2.817%	46,341	+11.594%
2026-06-08	1.3200	1.5500	1.3200	1.4200	+6.767%	141,743	+8.451%
2026-06-05	1.3000	1.3500	1.3000	1.3300	+0.758%	32,205	+15.789%
2026-06-04	1.2825	1.3500	1.2200	1.3200	+2.326%	13,316	+16.667%
2026-06-03	1.3000	1.3700	1.2900	1.2900	-2.273%	13,286	+19.380%
2026-06-02	1.3700	1.3750	1.2750	1.3200	-5.036%	29,594	+16.667%
2026-06-01	1.3700	1.3900	1.3001	1.3900	0.000%	22,743	+10.791%
2026-05-29	1.4100	1.4100	1.3000	1.3900	+0.725%	12,058	+10.791%
2026-05-28	1.3699	1.4500	1.3693	1.3800	+1.471%	21,027	+11.594%
2026-05-27	1.3100	1.3700	1.3100	1.3600	+1.493%	14,729	+13.235%
2026-05-26	1.3400	1.3500	1.3000	1.3400	0.000%	18,307	+14.925%
2026-05-22	1.4000	1.4000	1.3000	1.3400	-2.190%	23,054	+14.925%
2026-05-21	1.2792	1.4100	1.2700	1.3700	+7.874%	24,879	+12.409%
2026-05-20	1.2400	1.2800	1.2400	1.2700	+0.794%	18,056	+21.260%
2026-05-19	1.2600	1.2650	1.2500	1.2600	0.000%	6,233	+22.222%
2026-05-18	1.2600	1.2700	1.2201	1.2600	+0.800%	26,059	+22.222%
2026-05-15	1.2600	1.2711	1.2500	1.2500	-1.575%	17,492	+23.200%
2026-05-14	1.3050	1.3050	1.2500	1.2700	0.000%	30,264	+21.260%
2026-05-13	1.2300	1.3000	1.2300	1.2700	+1.600%	17,598	+21.260%
2026-05-12	1.2700	1.2800	1.2500	1.2500	0.000%	7,999	+23.200%
2026-05-11	1.2600	1.3050	1.2500	1.2500	-3.631%	10,224	+23.200%
2026-05-08	1.3000	1.3350	1.2800	1.2971	-0.223%	10,140	+18.726%
2026-05-07	1.3300	1.3399	1.2800	1.3000	-4.412%	11,412	+18.462%
2026-05-06	1.3800	1.4000	1.3500	1.3600	0.000%	11,825	+13.235%
2026-05-05	1.2890	1.3749	1.2890	1.3600	+3.817%	34,364	+13.235%
2026-05-04	1.2500	1.3899	1.2500	1.3100	+1.550%	19,653	+17.557%
2026-05-01	1.2700	1.3147	1.2600	1.2900	+2.381%	4,179	+19.380%
2026-04-30	1.3350	1.3350	1.2500	1.2600	+1.613%	12,486	+22.222%
2026-04-29	1.2961	1.2961	1.2400	1.2400	-3.125%	15,132	+24.194%
2026-04-28	1.3200	1.3600	1.2800	1.2800	-3.759%	40,344	+20.313%
2026-04-27	1.3700	1.3850	1.2500	1.3300	-1.481%	27,929	+15.789%
2026-04-24	1.3800	1.3836	1.3500	1.3500	-3.571%	5,653	+14.074%
2026-04-23	1.3800	1.4200	1.3501	1.4000	0.000%	31,912	+10.000%
2026-04-22	1.4300	1.4300	1.3800	1.4000	+1.449%	33,075	+10.000%
2026-04-21	1.3900	1.4600	1.2710	1.3800	+2.602%	177,492	+11.594%
2026-04-20	1.2600	1.3800	1.2500	1.3450	+6.746%	52,699	+14.498%
2026-04-17	1.2440	1.2905	1.2000	1.2600	+0.800%	67,044	+22.222%
2026-04-16	1.2700	1.3189	1.2110	1.2500	0.000%	13,370	+23.200%
2026-04-15	1.2300	1.3399	1.2300	1.2500	+0.402%	28,794	+23.200%
2026-04-14	1.2500	1.3000	1.2100	1.2450	+2.893%	13,676	+23.695%
2026-04-13	1.2000	1.2800	1.1600	1.2100	+0.833%	17,217	+27.273%
2026-04-10	1.2700	1.2901	1.1800	1.2000	-4.762%	14,571	+28.333%
2026-04-09	1.2710	1.2999	1.2215	1.2600	+5.882%	23,539	+22.222%
2026-04-08	1.2600	1.3400	1.1800	1.1900	-5.556%	33,802	+29.412%
2026-04-07	1.3200	1.4000	1.2500	1.2600	-4.545%	22,587	+22.222%
2026-04-06	1.3200	1.3600	1.3000	1.3200	+0.763%	10,088	+16.667%
2026-04-02	1.3500	1.3899	1.2800	1.3100	-0.758%	25,190	+17.557%
2026-04-01	1.3100	1.4700	1.3000	1.3200	+2.326%	78,508	+16.667%
2026-03-31	1.2100	1.3800	1.2100	1.2900	+4.878%	23,586	+19.380%
2026-03-30	1.3100	1.3200	1.2000	1.2300	-9.559%	53,145	+25.203%
2026-03-27	1.4200	1.4601	1.3200	1.3600	-9.934%	145,350	+13.235%
2026-03-26	1.5600	1.6600	1.4100	1.5100	-28.774%	808,241	+1.987%
2026-03-25	2.1500	2.1700	2.1019	2.1200	-1.395%	7,806	-27.358%
2026-03-24	2.2800	2.2800	2.1100	2.1500	-4.867%	11,955	-28.372%
2026-03-23	2.4200	2.4200	2.2000	2.2600	-9.237%	24,905	-31.858%
2026-03-20	2.1100	2.4900	2.1000	2.4900	+15.814%	83,004	-38.153%
2026-03-19	2.0700	2.1900	2.0100	2.1500	+3.865%	48,128	-28.372%
2026-03-18	2.1000	2.1550	2.0700	2.0700	-1.896%	3,786	-25.604%
2026-03-17	2.1200	2.2000	2.1100	2.1100	-1.402%	19,753	-27.014%
2026-03-16	2.0800	2.2100	2.0600	2.1400	+1.422%	19,460	-28.037%
2026-03-13	2.1200	2.1499	2.0800	2.1100	-2.315%	10,821	-27.014%
2026-03-12	2.1600	2.2290	2.1500	2.1600	-2.262%	9,648	-28.704%
2026-03-11	2.1900	2.2754	2.1900	2.2100	-0.897%	7,620	-30.317%
2026-03-10	2.0500	2.2499	2.0500	2.2300	+8.780%	41,660	-30.942%
2026-03-09	2.0300	2.1200	2.0000	2.0500	+1.485%	46,973	-24.878%
2026-03-06	2.1500	2.2000	2.0200	2.0200	-5.607%	50,997	-23.762%
2026-03-05	2.0900	2.2200	2.0150	2.1400	-0.926%	47,795	-28.037%
2026-03-04	2.1100	2.2299	2.1000	2.1600	+4.348%	44,375	-28.704%
2026-03-03	1.7600	2.1500	1.6300	2.0700	+9.524%	188,456	-25.604%
2026-03-02	2.1400	2.3250	1.8500	1.8900	-36.789%	398,773	-18.519%
2026-02-27	2.9400	3.1800	2.9200	2.9900	+2.749%	12,356	-48.495%
2026-02-26	3.2000	3.2133	2.7700	2.9100	-9.346%	44,635	-47.079%
2026-02-25	3.3700	3.4000	3.1100	3.2100	-3.604%	10,992	-52.025%
2026-02-24	3.1600	3.3300	3.1000	3.3300	+6.731%	17,795	-53.754%
2026-02-23	2.9050	3.2700	2.8200	3.1200	+9.705%	52,820	-50.641%
2026-02-20	2.7000	2.8440	2.7000	2.8440	+3.796%	4,485	-45.851%
2026-02-19	2.5500	2.8400	2.5500	2.7400	+4.660%	12,577	-43.796%
2026-02-18	2.5800	2.6300	2.5300	2.6180	+8.182%	36,247	-41.176%
2026-02-17	2.4500	2.5000	2.3643	2.4200	-0.616%	15,660	-36.364%
2026-02-13	2.4706	2.5300	2.4350	2.4350	-1.016%	8,540	-36.756%
2026-02-12	2.3900	2.4600	2.3900	2.4600	+3.361%	1,074	-37.398%
2026-02-11	2.4700	2.4700	2.3800	2.3800	-2.857%	6,578	-35.294%
2026-02-10	2.4900	2.4900	2.4500	2.4500	-0.407%	5,466	-37.143%
2026-02-09	2.4800	2.4800	2.4100	2.4600	-0.806%	7,964	-37.398%
2026-02-06	2.5000	2.6000	2.4800	2.4800	-0.402%	8,913	-37.903%
2026-02-05	2.5800	2.5800	2.4900	2.4900	-3.079%	8,762	-38.153%
2026-02-04	2.6394	2.6800	2.5600	2.5691	-1.188%	6,986	-40.057%
2026-02-03	2.6300	2.6300	2.5600	2.6000	+0.386%	13,593	-40.769%
2026-02-02	2.5900	2.6400	2.5600	2.5900	+0.778%	11,753	-40.541%
2026-01-30	2.5900	2.6700	2.5500	2.5700	-1.908%	6,488	-40.078%
2026-01-29	2.6800	2.6800	2.5500	2.6200	-1.876%	6,111	-41.221%
2026-01-28	2.5700	2.8000	2.5300	2.6701	+2.464%	12,084	-42.324%
2026-01-27	2.5700	2.7908	2.5300	2.6059	+2.594%	3,748	-40.903%
2026-01-26	2.6700	2.6700	2.4706	2.5400	-4.450%	11,384	-39.370%
2026-01-23	2.6100	2.8600	2.6000	2.6583	-0.810%	5,018	-42.068%
2026-01-22	2.6700	2.7320	2.6100	2.6800	+1.901%	8,543	-42.537%
2026-01-21	2.6800	2.9599	2.6300	2.6300	-1.498%	29,839	-41.445%
2026-01-20	2.6000	2.6700	2.5001	2.6700	+1.714%	5,686	-42.322%
2026-01-16	2.5300	2.6900	2.4600	2.6250	+3.755%	16,977	-41.333%
2026-01-15	2.3500	2.7000	2.3500	2.5300	+6.751%	32,064	-39.130%
2026-01-14	2.3200	2.4988	2.3000	2.3700	+1.717%	19,549	-35.021%
2026-01-13	2.3500	2.3800	2.2900	2.3300	-0.851%	7,538	-33.906%
2026-01-12	2.3800	2.5775	2.2300	2.3500	-0.424%	19,800	-34.468%
2026-01-09	2.3600	2.4000	2.3600	2.3600	+0.426%	12,537	-34.746%
2026-01-08	2.2800	2.3900	2.2700	2.3500	+2.174%	24,653	-34.468%
2026-01-07	2.2900	2.3500	2.2750	2.3000	0.000%	9,891	-33.043%
2026-01-06	2.2900	2.3500	2.2500	2.3000	+1.322%	22,508	-33.043%
2026-01-05	2.2700	2.3599	2.2500	2.2700	+0.442%	14,559	-32.159%
2026-01-02	2.2300	2.3300	2.1700	2.2600	+1.345%	33,527	-31.858%
2025-12-31	2.2200	2.2500	2.1460	2.2300	+2.294%	30,629	-30.942%
2025-12-30	2.2300	2.3000	2.1500	2.1800	-1.802%	35,603	-29.358%
2025-12-29	2.3100	2.4358	2.1850	2.2200	-5.128%	33,310	-30.631%
2025-12-26	2.2800	2.3750	2.2500	2.3400	+2.183%	22,234	-34.188%
2025-12-24	2.3500	2.3500	2.2101	2.2900	-2.966%	23,541	-32.751%
2025-12-23	2.4800	2.4800	2.3600	2.3600	-4.453%	33,436	-34.746%
2025-12-22	2.3500	2.6550	2.2200	2.4700	+4.219%	118,717	-37.652%
2025-12-19	3.6100	3.6900	2.3201	2.3700	-36.290%	220,051	-35.021%
2025-12-18	4.1100	4.1100	3.7101	3.7200	-8.148%	17,120	-58.602%
2025-12-17	4.0800	4.2899	4.0500	4.0500	-1.220%	5,534	-61.975%
2025-12-16	4.3400	4.3400	4.1000	4.1000	-5.747%	7,451	-62.439%
2025-12-15	4.7300	4.9400	4.3500	4.3500	-5.022%	18,172	-64.598%
2025-12-12	4.0500	4.8000	4.0500	4.5800	+15.657%	35,621	-66.376%
2025-12-11	4.0400	4.0700	3.9600	3.9600	+0.253%	5,990	-61.111%
2025-12-10	4.2700	4.4840	3.9500	3.9500	-9.611%	11,826	-61.013%
2025-12-09	4.0100	4.4610	4.0100	4.3700	+8.978%	6,051	-64.760%
2025-12-08	4.0100	4.0100	3.9200	4.0100	-1.716%	23,280	-61.596%
2025-12-05	4.2800	4.2800	3.9001	4.0800	-4.450%	19,110	-62.255%
2025-12-04	4.3950	4.4350	4.2600	4.2700	-3.612%	5,587	-63.934%
2025-12-03	4.3100	4.4500	4.3000	4.4300	0.000%	7,115	-65.237%
2025-12-02	4.4500	4.5815	4.3401	4.4300	-3.063%	4,905	-65.237%
2025-12-01	4.3600	4.6669	4.3600	4.5700	+2.697%	8,531	-66.302%
2025-11-28	4.6100	4.6100	4.3700	4.4500	-0.891%	8,561	-65.393%
2025-11-26	4.6073	4.8000	4.4400	4.4900	+3.935%	14,966	-65.702%
2025-11-25	4.5000	4.5000	4.3200	4.3200	-4.000%	6,941	-64.352%
2025-11-24	4.5000	4.5800	4.4100	4.5000	-4.255%	6,718	-65.778%
2025-11-21	4.5600	4.7200	4.3600	4.7000	+0.746%	3,947	-67.234%
2025-11-20	4.3100	4.8500	4.2600	4.6652	+6.511%	6,999	-66.990%
2025-11-19	4.6500	4.6500	4.3800	4.3800	-2.667%	5,197	-64.840%
2025-11-18	4.8500	4.8500	4.5000	4.5000	-5.263%	7,438	-65.778%
2025-11-17	4.7400	4.9800	4.7400	4.7500	+0.849%	1,262	-67.579%
2025-11-14	4.7400	4.9699	4.6100	4.7100	-3.693%	5,323	-67.304%
2025-11-13	4.8600	4.9345	4.8600	4.8906	+0.217%	2,185	-68.511%
2025-11-12	4.8800	4.8800	4.8800	4.8800	+0.494%	992	-68.443%
2025-11-11	4.9188	4.9188	4.8462	4.8560	+0.538%	1,227	-68.287%
2025-11-10	4.8000	4.9400	4.8000	4.8300	-0.412%	3,180	-68.116%
2025-11-07	4.6900	4.9130	4.5868	4.8500	+1.515%	6,047	-68.247%
2025-11-06	4.7500	4.8850	4.6500	4.7776	-1.085%	6,811	-67.766%
2025-11-05	4.7800	4.9545	4.7800	4.8300	+1.258%	2,319	-68.116%
2025-11-04	4.8500	4.9879	4.7500	4.7700	-2.254%	5,251	-67.715%
2025-11-03	4.9499	4.9499	4.7500	4.8800	-1.014%	6,824	-68.443%
2025-10-31	4.9000	4.9800	4.8300	4.9300	-0.202%	6,767	-68.763%
2025-10-30	4.8100	4.9400	4.8100	4.9400	+1.230%	5,851	-68.826%
2025-10-29	4.8800	4.8800	4.8100	4.8800	+0.205%	2,991	-68.443%
2025-10-28	4.8200	4.9034	4.8200	4.8700	-1.217%	3,462	-68.378%
2025-10-27	4.8400	4.9501	4.8400	4.9300	+1.860%	2,925	-68.763%
2025-10-24	4.8500	4.9100	4.7800	4.8400	-0.206%	3,242	-68.182%
2025-10-23	4.8600	4.8705	4.7500	4.8500	-1.121%	1,854	-68.247%
2025-10-22	4.9400	4.9400	4.5000	4.9050	-0.747%	14,252	-68.603%
2025-10-21	5.0600	5.0800	4.8100	4.9419	-1.359%	3,657	-68.838%
2025-10-20	4.8000	5.2350	4.8000	5.0100	+4.097%	38,280	-69.261%
2025-10-17	4.8655	4.9575	4.6741	4.8128	+3.724%	12,829	-68.002%
2025-10-16	4.6200	4.8433	4.5800	4.6400	-2.484%	39,153	-66.810%
2025-10-15	4.9902	5.0000	4.6800	4.7582	-2.894%	12,874	-67.635%
2025-10-14	4.9000	4.9400	4.8500	4.9000	0.000%	4,716	-68.571%
2025-10-13	4.9900	4.9900	4.7700	4.9000	+2.725%	11,435	-68.571%
2025-10-10	4.7100	4.8100	4.7100	4.7700	-0.418%	16,227	-67.715%
2025-10-09	4.9500	4.9700	4.6200	4.7900	-2.938%	30,831	-67.850%
2025-10-08	4.7000	4.9676	4.4420	4.9350	+6.129%	12,242	-68.794%
2025-10-07	5.0400	5.0400	4.3500	4.6500	-8.103%	31,365	-66.882%
2025-10-06	4.9000	5.4980	4.9000	5.0600	+3.901%	93,643	-69.565%
2025-10-03	4.8400	4.8700	4.8300	4.8700	0.000%	4,517	-68.378%
2025-10-02	4.8000	4.9100	4.8000	4.8700	-0.513%	5,011	-68.378%
2025-10-01	4.8500	4.9300	4.7916	4.8951	+0.722%	10,623	-68.540%
2025-09-30	4.5600	4.9767	4.5600	4.8600	+6.579%	5,872	-68.313%
2025-09-29	4.4985	4.7750	4.4985	4.5600	+2.935%	5,840	-66.228%
2025-09-26	4.5500	4.5600	4.4000	4.4300	+0.454%	8,563	-65.237%
2025-09-25	4.4600	4.5000	4.3300	4.4100	-3.183%	16,920	-65.079%
2025-09-24	4.5000	4.6900	4.4601	4.5550	+0.998%	5,708	-66.191%
2025-09-23	4.8500	4.8500	4.4500	4.5100	-7.010%	30,432	-65.854%
2025-09-22	4.9100	5.0500	4.8300	4.8500	-2.610%	41,402	-68.247%
2025-09-19	5.0000	5.0900	4.7900	4.9800	+1.633%	17,668	-69.076%
2025-09-18	4.9000	5.0550	4.7746	4.9000	+0.204%	9,406	-68.571%
2025-09-17	5.1300	5.1300	4.8500	4.8900	-3.929%	15,230	-68.507%
2025-09-16	5.0119	5.1568	4.9100	5.0900	-1.927%	23,107	-69.745%
2025-09-15	5.0100	5.1900	5.0100	5.1900	+3.800%	2,666	-70.328%
2025-09-12	4.9600	5.1500	4.9600	5.0000	+0.200%	14,145	-69.200%
2025-09-11	4.9500	5.0251	4.9402	4.9900	-0.200%	5,030	-69.138%
2025-09-10	4.8500	5.0000	4.7500	5.0000	+4.822%	5,173	-69.200%
2025-09-09	4.7200	4.8100	4.7200	4.7700	-1.242%	7,214	-67.715%
2025-09-08	4.8100	4.8300	4.7025	4.8300	-0.821%	3,431	-68.116%
2025-09-05	4.8200	4.8700	4.7800	4.8700	+1.670%	2,776	-68.378%
2025-09-04	4.7100	4.8000	4.7100	4.7900	+3.011%	1,790	-67.850%
2025-09-03	4.7500	4.8100	4.6500	4.6500	-2.311%	11,000	-66.882%
2025-09-02	4.8900	4.9000	4.7500	4.7600	-3.448%	5,160	-67.647%
2025-08-29	4.9300	4.9300	4.9000	4.9300	-0.605%	11,205	-68.763%
2025-08-28	4.8600	4.9994	4.8563	4.9600	+2.058%	10,438	-68.952%
2025-08-27	4.9250	4.9250	4.8500	4.8600	-0.308%	10,857	-68.313%
2025-08-26	4.8800	4.9401	4.8750	4.8750	-1.911%	3,053	-68.410%
2025-08-25	4.8800	4.9809	4.8600	4.9700	+1.636%	10,390	-69.014%
2025-08-22	4.5000	4.8900	4.4500	4.8900	+9.518%	14,341	-68.507%
2025-08-21	4.5200	4.5400	4.4600	4.4650	-1.326%	26,228	-65.510%
2025-08-20	4.6600	4.7450	4.4400	4.5250	-2.056%	19,649	-65.967%
2025-08-19	4.7496	4.8535	4.6200	4.6200	-1.911%	6,630	-66.667%
2025-08-18	4.7200	4.9000	4.6700	4.7100	0.000%	11,029	-67.304%
2025-08-15	5.0000	5.0000	4.7000	4.7100	-6.175%	14,019	-67.304%
2025-08-14	4.7000	5.0853	4.7000	5.0200	+7.957%	4,602	-69.323%
2025-08-13	4.9400	4.9986	4.6500	4.6500	-6.950%	24,856	-66.882%
2025-08-12	5.2500	5.2500	4.9600	4.9973	-0.054%	3,221	-69.183%
2025-08-11	5.1400	5.1400	5.0000	5.0000	-1.439%	4,238	-69.200%
2025-08-08	5.1400	5.4400	4.9100	5.0730	-1.495%	24,804	-69.643%
2025-08-07	5.2600	5.3950	5.1400	5.1500	-3.013%	10,898	-70.097%
2025-08-06	5.4400	5.4500	5.3100	5.3100	-3.102%	12,356	-70.998%
2025-08-05	5.4100	5.5799	5.2247	5.4800	+1.294%	8,589	-71.898%
2025-08-04	5.3800	5.4950	5.3800	5.4100	+1.444%	8,441	-71.534%
2025-08-01	5.4500	5.5458	5.3330	5.3330	-5.275%	5,998	-71.123%
2025-07-31	5.4700	5.7647	5.4100	5.6300	+1.077%	3,707	-72.647%
2025-07-30	5.2900	5.6050	5.2900	5.5700	+5.693%	8,014	-72.352%
2025-07-29	5.2000	5.3890	5.2000	5.2700	+0.133%	7,611	-70.778%
2025-07-28	5.6900	5.8000	5.2200	5.2630	-6.352%	14,406	-70.739%
2025-07-25	5.6100	5.8000	5.6100	5.6200	+0.178%	6,560	-72.598%
2025-07-24	6.0100	6.1465	5.6000	5.6100	-6.842%	22,653	-72.549%
2025-07-23	6.0600	6.1150	6.0100	6.0220	-0.954%	10,380	-74.427%
2025-07-22	6.1100	6.1900	6.0700	6.0800	+0.165%	5,163	-74.671%
2025-07-21	6.2500	6.3000	6.0581	6.0700	-2.254%	6,669	-74.629%
2025-07-18	6.3999	6.3999	6.2100	6.2100	-1.896%	3,329	-75.201%
2025-07-17	6.0837	6.4932	6.0700	6.3300	+3.601%	10,842	-75.671%
2025-07-16	6.1800	6.2850	6.1000	6.1100	-0.812%	8,770	-74.795%
2025-07-15	6.4300	6.5399	6.1600	6.1600	-5.954%	13,992	-75.000%
2025-07-14	6.4000	6.8300	6.3000	6.5500	+3.803%	18,969	-76.489%
2025-07-11	6.4309	6.4387	6.2800	6.3100	-2.019%	7,151	-75.594%
2025-07-10	6.4500	6.4911	6.3364	6.4400	-1.075%	5,189	-76.087%
2025-07-09	6.5600	6.5600	6.3300	6.5100	-0.762%	5,323	-76.344%
2025-07-08	6.6599	6.6800	6.2600	6.5600	-1.502%	10,616	-76.524%
2025-07-07	6.5300	6.9600	6.5113	6.6600	+1.991%	6,653	-76.877%
2025-07-03	6.9118	6.9118	6.5200	6.5300	-6.714%	15,696	-76.417%
2025-07-02	6.5100	7.0000	6.5100	7.0000	+5.900%	31,694	-78.000%
2025-07-01	6.9000	6.9200	6.5300	6.6100	-4.203%	13,643	-76.702%
2025-06-30	6.8700	7.1950	6.8700	6.9000	-1.429%	16,251	-77.681%
2025-06-27	6.9500	7.1900	6.6500	7.0000	+0.719%	4,486	-78.000%
2025-06-26	7.0744	7.0744	6.6531	6.9500	+1.608%	7,904	-77.842%
2025-06-25	7.0200	7.9880	6.3600	6.8400	-2.979%	321,788	-77.485%
2025-06-24	6.8800	7.1900	6.6000	7.0500	+2.026%	14,424	-78.156%
2025-06-23	7.3600	9.1500	4.6550	6.9100	-6.999%	483,499	-77.713%
2025-06-20	7.8800	8.7086	7.3300	7.4300	-5.651%	108,942	-79.273%
2025-06-18	8.2900	8.2900	7.7700	7.8750	-3.493%	46,220	-80.444%
2025-06-17	8.4800	8.5140	8.1600	8.1600	-6.207%	11,927	-81.127%
2025-06-16	8.0000	8.7500	8.0000	8.7000	+11.396%	20,711	-82.299%
2025-06-13	8.0200	8.1400	7.7700	7.8100	-2.130%	16,489	-80.282%
2025-06-12	8.4200	8.4200	7.7700	7.9800	-4.087%	37,485	-80.702%
2025-06-11	8.4500	8.5900	8.3200	8.3200	-1.538%	21,190	-81.490%
2025-06-10	8.4500	8.5983	8.3224	8.4500	+0.118%	15,406	-81.775%
2025-06-09	8.8900	8.8900	8.3900	8.4400	-5.062%	9,049	-81.754%
2025-06-06	8.9100	9.2300	8.8900	8.8900	-0.112%	48,433	-82.677%
2025-06-05	9.0800	9.1200	8.8800	8.9000	-1.982%	14,141	-82.697%
2025-06-04	8.7000	9.0900	8.4900	9.0800	+4.428%	24,264	-83.040%
2025-06-03	8.9100	8.9800	8.6100	8.6950	+1.340%	10,369	-82.289%
2025-06-02	8.6100	9.1600	8.5800	8.5800	-4.454%	26,142	-82.051%
2025-05-30	8.3000	9.0000	8.0500	8.9800	+9.512%	33,162	-82.851%
2025-05-29	9.0900	9.3700	7.9400	8.2000	-9.791%	48,476	-81.220%
2025-05-28	8.0700	9.3400	8.0700	9.0900	+17.442%	76,087	-83.058%
2025-05-27	7.0500	8.4084	6.9900	7.7400	+13.656%	76,797	-80.103%
2025-05-23	6.7500	7.1850	6.4600	6.8100	+5.745%	32,123	-77.386%
2025-05-22	6.2900	6.5429	6.2600	6.4400	+5.057%	12,454	-76.087%
2025-05-21	6.5720	6.5720	6.1000	6.1300	-4.814%	8,335	-74.878%
2025-05-20	6.6600	6.6600	6.4400	6.4400	-0.923%	4,543	-76.087%
2025-05-19	6.3600	6.5900	6.1900	6.5000	+0.309%	7,308	-76.308%
2025-05-16	6.8800	6.8800	6.4800	6.4800	-0.629%	8,106	-76.235%
2025-05-15	6.5500	6.6500	6.3000	6.5210	+6.552%	16,362	-76.384%
2025-05-14	6.3834	6.5650	6.1200	6.1200	-4.375%	10,048	-74.837%
2025-05-13	6.2200	6.5000	6.2200	6.4000	+2.564%	9,038	-75.938%
2025-05-12	6.3100	6.6800	5.9765	6.2400	+0.645%	21,210	-75.321%
2025-05-09	6.2500	6.2500	6.0500	6.2000	+1.806%	5,392	-75.161%
2025-05-08	6.1302	6.2200	5.8800	6.0900	-3.180%	12,309	-74.713%
2025-05-07	6.4300	6.8500	6.1200	6.2900	+0.750%	10,454	-75.517%
2025-05-06	6.4000	6.4000	6.2100	6.2432	-2.602%	3,644	-75.333%
2025-05-05	6.3800	6.4100	6.2307	6.4100	+0.470%	8,581	-75.975%
2025-05-02	6.5200	6.5200	6.3199	6.3800	-2.212%	6,778	-75.862%
2025-05-01	6.4901	6.8000	6.4901	6.5243	-1.297%	9,322	-76.396%
2025-04-30	6.6499	6.6800	6.3500	6.6100	+4.921%	5,655	-76.702%
2025-04-29	6.3100	6.5439	6.3000	6.3000	-3.140%	3,073	-75.556%
2025-04-28	6.7000	6.7000	6.3570	6.5042	-3.067%	8,755	-76.323%
2025-04-25	6.7400	6.8400	6.6000	6.7100	-0.886%	8,398	-77.049%
2025-04-24	6.4000	6.7800	6.4000	6.7700	+4.637%	12,444	-77.253%
2025-04-23	6.5600	6.7472	6.3100	6.4700	+2.536%	9,004	-76.198%
2025-04-22	6.2900	6.4000	6.2700	6.3100	+2.435%	6,495	-75.594%
2025-04-21	6.3500	6.5150	6.0900	6.1600	-2.442%	13,501	-75.000%
2025-04-17	5.6000	6.5000	5.6000	6.3142	+14.491%	12,481	-75.611%
2025-04-16	5.4000	5.6500	5.4000	5.5150	+2.130%	4,039	-72.076%
2025-04-15	5.5000	5.6000	5.3100	5.4000	+0.186%	11,923	-71.481%
2025-04-14	5.5600	5.5600	5.3600	5.3900	-0.185%	4,636	-71.429%
2025-04-11	5.5150	5.6350	5.3601	5.4000	-1.639%	11,306	-71.481%
2025-04-10	5.5100	5.7356	5.3900	5.4900	-3.004%	13,018	-71.949%