Dark

RBBN
Ribbon Communications Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:59 PM EDT

1.80USD-1.099%(-0.02)946,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.82)0

After-hours

Sep 25, 2026 4:55:30 PM EDT

1.79USD-0.556%(-0.01)42,446

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	1.8400	1.8700	1.7700	1.8000	-1.099%	946,072	0.000%
2026-09-24	1.7900	1.8400	1.7600	1.8200	+1.111%	1,089,224	-1.099%
2026-09-23	1.8200	1.8300	1.7500	1.8000	-2.174%	1,601,916	0.000%
2026-09-22	1.8200	1.8400	1.7800	1.8400	+0.546%	431,482	-2.174%
2026-09-21	1.7200	1.8300	1.7100	1.8300	+6.395%	689,614	-1.639%
2026-09-18	1.6600	1.7650	1.6400	1.7200	+2.994%	1,671,985	+4.651%
2026-09-17	1.6700	1.6900	1.6100	1.6700	+1.829%	1,101,435	+7.784%
2026-09-16	1.8000	1.8101	1.5500	1.6400	-10.137%	3,204,707	+9.756%
2026-09-15	1.9400	1.9550	1.8000	1.8250	-8.750%	1,823,588	-1.370%
2026-09-14	1.9600	2.0350	1.9400	2.0000	+0.503%	432,961	-10.000%
2026-09-11	1.9700	2.0450	1.9700	1.9900	+1.531%	585,227	-9.548%
2026-09-10	1.9500	1.9700	1.9400	1.9600	-0.508%	631,846	-8.163%
2026-09-09	1.9400	2.0050	1.9400	1.9700	+1.285%	789,450	-8.629%
2026-09-08	1.9800	2.0000	1.8850	1.9450	-2.261%	605,974	-7.455%
2026-09-04	1.9900	2.0100	1.9500	1.9900	0.000%	668,336	-9.548%
2026-09-03	1.9700	2.0000	1.9400	1.9900	+1.531%	606,051	-9.548%
2026-09-02	1.9600	1.9700	1.9400	1.9600	+0.256%	563,987	-8.163%
2026-09-01	1.9700	1.9800	1.9400	1.9550	-1.759%	595,810	-7.928%
2026-08-31	2.0200	2.0280	1.9700	1.9900	-1.970%	551,537	-9.548%
2026-08-28	2.0000	2.0350	1.9700	2.0300	+1.500%	580,401	-11.330%
2026-08-27	2.0500	2.0950	2.0000	2.0000	-1.478%	418,376	-10.000%
2026-08-26	2.0600	2.0690	2.0100	2.0300	-1.456%	524,077	-11.330%
2026-08-25	2.0500	2.0860	2.0450	2.0600	+0.980%	441,873	-12.621%
2026-08-24	2.0100	2.1300	1.9850	2.0400	+0.493%	811,725	-11.765%
2026-08-21	1.9900	2.0400	1.9700	2.0300	+1.500%	1,106,091	-11.330%
2026-08-20	2.0200	2.0299	1.9800	2.0000	-1.478%	932,867	-10.000%
2026-08-19	2.0600	2.0750	1.9900	2.0300	-0.490%	1,062,322	-11.330%
2026-08-18	2.0500	2.0700	2.0000	2.0400	-1.923%	632,873	-11.765%
2026-08-17	2.0900	2.1110	2.0550	2.0800	-1.422%	320,971	-13.462%
2026-08-14	2.1300	2.1490	2.0500	2.1100	0.000%	480,411	-14.692%
2026-08-13	2.0900	2.1600	2.0700	2.1100	+1.442%	672,151	-14.692%
2026-08-12	2.0200	2.1100	2.0150	2.0800	+4.523%	380,330	-13.462%
2026-08-11	2.0600	2.0700	1.9850	1.9900	-2.927%	699,433	-9.548%
2026-08-10	2.1300	2.1400	2.0500	2.0500	-4.206%	528,416	-12.195%
2026-08-07	2.1000	2.1400	2.1000	2.1400	+1.905%	637,794	-15.888%
2026-08-06	2.1100	2.1450	2.0800	2.1000	-2.326%	700,630	-14.286%
2026-08-05	2.1500	2.1800	2.0600	2.1500	-0.922%	740,856	-16.279%
2026-08-04	2.1400	2.2400	2.1400	2.1700	+2.358%	622,635	-17.051%
2026-08-03	2.1400	2.1600	2.0800	2.1200	-0.935%	585,313	-15.094%
2026-07-31	2.1400	2.2100	2.0900	2.1400	+0.943%	793,201	-15.888%
2026-07-30	2.2200	2.2800	2.1050	2.1200	-3.196%	770,354	-15.094%
2026-07-29	2.2700	2.3250	2.0800	2.1900	+6.829%	1,800,654	-17.808%
2026-07-28	2.0300	2.0793	1.9600	2.0500	+0.490%	948,947	-12.195%
2026-07-27	2.0300	2.0700	1.9800	2.0400	+1.493%	690,781	-11.765%
2026-07-24	2.0200	2.0500	1.9800	2.0100	-0.495%	806,818	-10.448%
2026-07-23	2.1600	2.1700	1.9800	2.0200	-6.481%	1,106,713	-10.891%
2026-07-22	2.2400	2.2700	2.1450	2.1600	-4.846%	630,922	-16.667%
2026-07-21	2.1300	2.2800	2.1300	2.2700	+7.583%	539,573	-20.705%
2026-07-20	2.2100	2.2388	2.1050	2.1100	-4.091%	587,579	-14.692%
2026-07-17	2.0900	2.2450	2.0800	2.2000	+2.326%	889,695	-18.182%
2026-07-16	2.1800	2.1800	2.0950	2.1500	-1.826%	489,843	-16.279%
2026-07-15	2.3500	2.4350	2.1800	2.1900	-6.410%	726,957	-17.808%
2026-07-14	2.2900	2.4350	2.2550	2.3400	+2.632%	2,598,404	-23.077%
2026-07-13	2.3100	2.3650	2.2750	2.2800	-1.724%	388,289	-21.053%
2026-07-10	2.2200	2.3400	2.2200	2.3200	+2.203%	481,589	-22.414%
2026-07-09	2.2200	2.3200	2.2200	2.2700	+2.715%	593,303	-20.705%
2026-07-08	2.1000	2.2200	2.0800	2.2100	+4.245%	880,060	-18.552%
2026-07-07	2.2300	2.2300	2.1100	2.1200	-4.072%	743,682	-15.094%
2026-07-06	2.1800	2.2800	2.1700	2.2100	+3.271%	556,925	-18.552%
2026-07-02	2.3500	2.3650	2.1300	2.1400	-8.936%	710,181	-15.888%
2026-07-01	2.3000	2.4000	2.3000	2.3500	+0.427%	614,151	-23.404%
2026-06-30	2.2400	2.3500	2.2150	2.3400	+5.405%	613,535	-23.077%
2026-06-29	2.2100	2.2400	2.1200	2.2200	+0.909%	608,201	-18.919%
2026-06-26	2.2300	2.2500	2.1700	2.2000	-2.222%	1,735,743	-18.182%
2026-06-25	2.3500	2.3999	2.2101	2.2500	-2.597%	734,822	-20.000%
2026-06-24	2.4200	2.4250	2.3000	2.3100	-3.750%	693,703	-22.078%
2026-06-23	2.4500	2.4750	2.4000	2.4000	-3.614%	416,056	-25.000%
2026-06-22	2.5400	2.5800	2.4300	2.4900	-2.734%	745,605	-27.711%
2026-06-18	2.5950	2.6400	2.5050	2.5600	0.000%	1,160,864	-29.688%
2026-06-17	2.6200	2.6600	2.5500	2.5600	-1.916%	943,296	-29.688%
2026-06-16	2.7300	2.7950	2.6000	2.6100	-4.044%	1,052,251	-31.034%
2026-06-15	2.7500	2.7800	2.6900	2.7200	+1.115%	428,070	-33.824%
2026-06-12	2.7000	2.7300	2.6100	2.6900	-0.370%	719,110	-33.086%
2026-06-11	2.6400	2.7000	2.5800	2.7000	+3.053%	583,082	-33.333%
2026-06-10	2.6400	2.6899	2.6000	2.6200	-1.504%	636,602	-31.298%
2026-06-09	2.9200	2.9550	2.6150	2.6600	-7.639%	885,592	-32.331%
2026-06-08	2.8600	2.9550	2.8400	2.8800	+1.767%	577,115	-37.500%
2026-06-05	3.0200	3.0900	2.8123	2.8300	-7.818%	902,370	-36.396%
2026-06-04	3.0900	3.1000	2.9800	3.0700	-1.603%	785,032	-41.368%
2026-06-03	3.3000	3.3000	3.1100	3.1200	-6.587%	899,447	-42.308%
2026-06-02	3.1000	3.4100	3.0900	3.3400	+8.091%	1,733,838	-46.108%
2026-06-01	3.0600	3.0980	2.9720	3.0900	+0.325%	712,465	-41.748%
2026-05-29	3.0700	3.1000	2.9800	3.0800	0.000%	1,100,054	-41.558%
2026-05-28	3.1000	3.2700	2.9700	3.0800	-0.965%	3,499,397	-41.558%
2026-05-27	2.8400	3.1500	2.7200	3.1100	+9.894%	2,308,775	-42.122%
2026-05-26	2.7900	2.8850	2.7400	2.8300	+1.434%	1,676,924	-36.396%
2026-05-22	2.6600	2.7900	2.6600	2.7900	+5.283%	2,030,188	-35.484%
2026-05-21	2.5600	2.7000	2.5290	2.6500	+1.533%	849,657	-32.075%
2026-05-20	2.6400	2.6900	2.5850	2.6100	-1.880%	743,623	-31.034%
2026-05-19	2.6100	2.7700	2.6000	2.6600	+0.758%	838,238	-32.331%
2026-05-18	2.6000	2.7250	2.5500	2.6400	+2.724%	890,517	-31.818%
2026-05-15	2.5500	2.5800	2.4300	2.5700	-2.281%	1,000,540	-29.961%
2026-05-14	2.6550	2.7600	2.6200	2.6300	+1.154%	716,869	-31.559%
2026-05-13	2.5300	2.6300	2.5300	2.6000	+1.961%	530,503	-30.769%
2026-05-12	2.6300	2.6650	2.4800	2.5500	-3.042%	663,736	-29.412%
2026-05-11	2.7600	2.7700	2.6250	2.6300	-5.396%	870,039	-31.559%
2026-05-08	2.6800	2.7950	2.6524	2.7800	+3.346%	673,539	-35.252%
2026-05-07	2.6900	2.7800	2.6500	2.6900	+0.373%	541,264	-33.086%
2026-05-06	2.7500	2.7650	2.6600	2.6800	-1.832%	521,571	-32.836%
2026-05-05	2.6700	2.7550	2.6700	2.7300	+2.247%	503,171	-34.066%
2026-05-04	2.7400	2.7760	2.6550	2.6700	-2.909%	649,054	-32.584%
2026-05-01	2.6500	2.7700	2.5800	2.7500	+4.167%	863,939	-34.545%
2026-04-30	2.4000	2.6400	2.3900	2.6400	+11.158%	1,308,130	-31.818%
2026-04-29	2.5000	2.5900	2.2900	2.3750	-8.654%	2,087,820	-24.211%
2026-04-28	2.6600	2.6600	2.5600	2.6000	-2.256%	1,004,345	-30.769%
2026-04-27	2.8000	2.8000	2.6400	2.6600	-4.317%	599,052	-32.331%
2026-04-24	2.7300	2.8050	2.7000	2.7800	+2.583%	961,218	-35.252%
2026-04-23	2.7100	2.7800	2.6500	2.7100	-1.455%	653,588	-33.579%
2026-04-22	3.1000	3.1300	2.7250	2.7500	-10.131%	1,935,600	-34.545%
2026-04-21	2.8700	3.0800	2.8600	3.0600	+6.620%	1,322,397	-41.176%
2026-04-20	2.7800	2.8800	2.7700	2.8700	+2.135%	758,121	-37.282%
2026-04-17	2.7700	2.8300	2.7500	2.8100	+3.690%	842,978	-35.943%
2026-04-16	2.6800	2.7500	2.6400	2.7100	+3.435%	1,283,704	-33.579%
2026-04-15	2.5100	2.6300	2.4650	2.6200	+5.645%	1,053,955	-31.298%
2026-04-14	2.3800	2.4900	2.3550	2.4800	+4.202%	1,458,508	-27.419%
2026-04-13	2.4700	2.5000	2.3500	2.3800	-3.644%	1,456,683	-24.370%
2026-04-10	2.2600	2.5000	2.2400	2.4700	+9.778%	2,813,663	-27.126%
2026-04-09	2.2400	2.2600	2.1950	2.2500	+0.446%	539,620	-20.000%
2026-04-08	2.3600	2.3900	2.2035	2.2400	-0.444%	891,844	-19.643%
2026-04-07	2.2100	2.3050	2.2100	2.2500	+0.446%	768,738	-20.000%
2026-04-06	2.1800	2.2650	2.1800	2.2400	+2.752%	669,528	-19.643%
2026-04-02	2.1300	2.2350	2.1200	2.1800	-0.457%	508,398	-17.431%
2026-04-01	2.1500	2.2300	2.1350	2.1900	+3.302%	393,956	-17.808%
2026-03-31	2.1000	2.1350	2.0601	2.1200	+2.169%	425,977	-15.094%
2026-03-30	2.1400	2.1500	2.0400	2.0750	-2.582%	532,041	-13.253%
2026-03-27	2.1300	2.1450	2.1000	2.1300	-0.467%	368,895	-15.493%
2026-03-26	2.1600	2.2110	2.1300	2.1400	-2.727%	521,630	-15.888%
2026-03-25	2.2200	2.2300	2.1700	2.2000	+0.457%	392,360	-18.182%
2026-03-24	2.2200	2.2700	2.1850	2.1900	-2.667%	538,881	-17.808%
2026-03-23	2.1800	2.2600	2.1500	2.2500	+6.635%	494,443	-20.000%
2026-03-20	2.2300	2.2300	2.1100	2.1100	-4.091%	764,167	-14.692%
2026-03-19	2.1800	2.2150	2.1450	2.2000	+0.457%	378,476	-18.182%
2026-03-18	2.1800	2.2200	2.1650	2.1900	-0.455%	591,149	-17.808%
2026-03-17	2.1800	2.2050	2.1500	2.2000	+1.382%	628,766	-18.182%
2026-03-16	2.1300	2.1850	2.1100	2.1700	+3.333%	806,202	-17.051%
2026-03-13	2.1400	2.1600	2.0650	2.1000	-2.326%	756,531	-14.286%
2026-03-12	2.2100	2.2100	2.1300	2.1500	-4.444%	905,750	-16.279%
2026-03-11	2.2200	2.3050	2.2100	2.2500	0.000%	487,680	-20.000%
2026-03-10	2.2000	2.2850	2.2000	2.2500	+2.740%	1,004,033	-20.000%
2026-03-09	2.1300	2.2050	2.0804	2.1900	+1.860%	682,029	-17.808%
2026-03-06	2.2100	2.2450	2.1300	2.1500	-4.867%	646,008	-16.279%
2026-03-05	2.3500	2.3700	2.2400	2.2600	-4.641%	671,245	-20.354%
2026-03-04	2.3400	2.4250	2.3250	2.3700	+1.717%	791,119	-24.051%
2026-03-03	2.3400	2.3600	2.2600	2.3300	-4.115%	709,279	-22.747%
2026-03-02	2.2300	2.4600	2.2300	2.4300	+8.969%	1,073,971	-25.926%
2026-02-27	2.2500	2.2854	2.1900	2.2300	-1.327%	3,996,605	-19.283%
2026-02-26	2.2600	2.2800	2.2000	2.2600	-0.877%	936,459	-20.354%
2026-02-25	2.3200	2.3300	2.2250	2.2800	+3.636%	987,911	-21.053%
2026-02-24	2.0600	2.2150	2.0600	2.2000	+6.796%	880,003	-18.182%
2026-02-23	2.0800	2.0950	2.0350	2.0600	-0.962%	519,584	-12.621%
2026-02-20	2.0300	2.0950	2.0112	2.0800	+2.463%	708,715	-13.462%
2026-02-19	2.0000	2.0400	1.9900	2.0300	+0.495%	627,384	-11.330%
2026-02-18	2.0500	2.0650	1.9800	2.0200	-1.463%	848,023	-10.891%
2026-02-17	2.0900	2.1300	2.0200	2.0500	-1.914%	879,396	-12.195%
2026-02-13	1.9300	2.1150	1.9200	2.0900	+7.179%	1,583,548	-13.876%
2026-02-12	1.9500	1.9800	1.8650	1.9500	-1.015%	1,069,983	-7.692%
2026-02-11	2.0100	2.0250	1.8850	1.9700	-2.956%	1,349,587	-8.629%
2026-02-10	2.0000	2.0900	1.9800	2.0300	+1.754%	1,416,751	-11.330%
2026-02-09	1.9700	2.0498	1.9300	1.9950	+1.786%	1,311,673	-9.774%
2026-02-06	2.1000	2.1000	1.8000	1.9600	-27.941%	6,562,951	-8.163%
2026-02-05	2.6650	2.7500	2.6200	2.7200	+1.115%	829,121	-33.824%
2026-02-04	2.7700	2.8800	2.6700	2.6900	-2.536%	595,314	-33.086%
2026-02-03	2.7900	2.8100	2.6950	2.7600	0.000%	395,556	-34.783%
2026-02-02	2.6100	2.8300	2.6100	2.7600	+5.344%	472,983	-34.783%
2026-01-30	2.6700	2.7150	2.6000	2.6200	-2.239%	475,586	-31.298%
2026-01-29	2.7100	2.7100	2.6200	2.6800	-0.741%	279,865	-32.836%
2026-01-28	2.7900	2.8099	2.6800	2.7000	-2.527%	409,354	-33.333%
2026-01-27	2.7900	2.8450	2.7600	2.7700	-1.773%	370,005	-35.018%
2026-01-26	2.7200	2.8500	2.7000	2.8200	+4.444%	491,725	-36.170%
2026-01-23	2.6900	2.7300	2.6600	2.7000	0.000%	483,779	-33.333%
2026-01-22	2.6800	2.7600	2.6700	2.7000	+1.887%	460,947	-33.333%
2026-01-21	2.6400	2.6800	2.6050	2.6500	+0.760%	351,417	-32.075%
2026-01-20	2.7500	2.7750	2.6200	2.6300	-6.406%	501,969	-31.559%
2026-01-16	2.8300	2.8300	2.7950	2.8100	0.000%	534,603	-35.943%
2026-01-15	2.8300	2.9200	2.8100	2.8100	0.000%	761,259	-35.943%
2026-01-14	2.8800	2.8850	2.7940	2.8100	-2.768%	663,090	-35.943%
2026-01-13	2.8200	2.9000	2.8100	2.8900	+2.847%	638,399	-37.716%
2026-01-12	2.7600	2.8300	2.7329	2.8100	+1.812%	606,630	-35.943%
2026-01-09	2.7900	2.8200	2.7100	2.7600	-1.075%	601,897	-34.783%
2026-01-08	2.8400	2.8700	2.7700	2.7900	-1.761%	588,679	-35.484%
2026-01-07	2.8400	2.8550	2.7850	2.8400	+0.353%	567,808	-36.620%
2026-01-06	2.8500	2.8700	2.8000	2.8300	-1.394%	693,221	-36.396%
2026-01-05	2.9000	2.9350	2.8600	2.8700	-1.034%	397,066	-37.282%
2026-01-02	2.9300	2.9550	2.8850	2.9000	+0.694%	535,520	-37.931%
2025-12-31	2.9500	2.9500	2.8800	2.8800	-2.373%	326,997	-37.500%
2025-12-30	2.9200	2.9800	2.9150	2.9500	+0.340%	486,473	-38.983%
2025-12-29	2.9400	2.9650	2.9150	2.9400	-0.339%	800,386	-38.776%
2025-12-26	2.9200	2.9650	2.9000	2.9500	+0.340%	603,496	-38.983%
2025-12-24	2.9400	2.9600	2.9100	2.9400	+0.341%	210,845	-38.776%
2025-12-23	2.9000	2.9950	2.9000	2.9300	-0.340%	509,175	-38.567%
2025-12-22	2.8800	2.9700	2.8800	2.9400	+1.730%	559,668	-38.776%
2025-12-19	2.8900	2.9250	2.8750	2.8900	-0.687%	760,888	-37.716%
2025-12-18	2.9100	2.9600	2.8800	2.9100	+1.748%	654,330	-38.144%
2025-12-17	2.9000	2.9950	2.8600	2.8600	-1.038%	908,625	-37.063%
2025-12-16	2.8800	2.9350	2.8750	2.8900	-0.345%	569,301	-37.716%
2025-12-15	3.0000	3.0150	2.8900	2.9000	-2.685%	583,705	-37.931%
2025-12-12	3.0300	3.0300	2.9550	2.9800	-1.974%	699,513	-39.597%
2025-12-11	3.0200	3.0500	2.9435	3.0400	+0.662%	906,578	-40.789%
2025-12-10	2.9100	3.0300	2.8850	3.0200	+3.780%	896,217	-40.397%
2025-12-09	2.8800	2.9400	2.8701	2.9100	+1.394%	1,087,009	-38.144%
2025-12-08	2.8800	2.9500	2.8650	2.8700	-0.692%	647,082	-37.282%
2025-12-05	2.7800	2.9000	2.7600	2.8900	+4.332%	728,836	-37.716%
2025-12-04	2.8800	2.8850	2.7300	2.7700	-3.819%	949,417	-35.018%
2025-12-03	2.8400	2.9000	2.8250	2.8800	+2.128%	406,962	-37.500%
2025-12-02	2.8200	2.8500	2.8050	2.8200	+0.714%	409,594	-36.170%
2025-12-01	2.8200	2.8700	2.8000	2.8000	-2.098%	473,941	-35.714%
2025-11-28	2.8700	2.9100	2.8550	2.8600	+0.704%	258,455	-37.063%
2025-11-26	2.8100	2.8550	2.7850	2.8400	+0.709%	459,871	-36.620%
2025-11-25	2.7700	2.8400	2.7600	2.8200	+2.174%	639,281	-36.170%
2025-11-24	2.7500	2.8500	2.7350	2.7600	+0.364%	1,374,525	-34.783%
2025-11-21	2.7500	2.8000	2.7150	2.7500	-0.362%	683,615	-34.545%
2025-11-20	2.9100	2.9600	2.7250	2.7600	-3.158%	652,755	-34.783%
2025-11-19	2.7900	2.8800	2.7900	2.8500	+2.151%	1,206,153	-36.842%
2025-11-18	3.0000	3.0200	2.7800	2.7900	-7.000%	826,977	-35.484%
2025-11-17	3.0800	3.1400	3.0000	3.0000	-2.597%	664,047	-40.000%
2025-11-14	2.9900	3.1000	2.9400	3.0800	+1.316%	796,781	-41.558%
2025-11-13	3.2000	3.2400	3.0200	3.0400	-6.173%	992,824	-40.789%
2025-11-12	3.2000	3.2700	3.1950	3.2400	+1.887%	768,674	-44.444%
2025-11-11	3.2300	3.2500	3.1700	3.1800	-2.752%	532,748	-43.396%
2025-11-10	3.2200	3.2900	3.2150	3.2700	+3.481%	597,651	-44.954%
2025-11-07	3.1300	3.1800	3.0850	3.1600	0.000%	650,407	-43.038%
2025-11-06	3.2100	3.2300	3.1600	3.1600	-1.863%	486,221	-43.038%
2025-11-05	3.1750	3.2350	3.1600	3.2200	+1.577%	594,276	-44.099%
2025-11-04	3.3200	3.3450	3.1600	3.1700	-5.655%	659,088	-43.218%
2025-11-03	3.3700	3.4000	3.3500	3.3600	0.000%	679,006	-46.429%
2025-10-31	3.3700	3.4265	3.3500	3.3600	0.000%	664,859	-46.429%
2025-10-30	3.4300	3.5500	3.3500	3.3600	-2.609%	846,935	-46.429%
2025-10-29	3.4400	3.5350	3.4400	3.4500	-0.145%	1,455,871	-47.826%
2025-10-28	3.4600	3.5000	3.4450	3.4550	+0.145%	760,096	-47.902%
2025-10-27	3.5500	3.5500	3.4400	3.4500	-2.680%	1,289,083	-47.826%
2025-10-24	3.4800	3.5900	3.4150	3.5450	+2.754%	1,061,609	-49.224%
2025-10-23	3.4100	3.4900	3.1800	3.4500	-13.750%	2,610,175	-47.826%
2025-10-22	4.0400	4.0768	3.9750	4.0000	-0.990%	784,704	-55.000%
2025-10-21	3.9300	4.0900	3.9200	4.0400	+2.799%	589,379	-55.446%
2025-10-20	3.8500	3.9400	3.8400	3.9300	+3.150%	508,228	-54.198%
2025-10-17	3.8100	3.8600	3.7700	3.8100	0.000%	634,733	-52.756%
2025-10-16	3.9300	3.9700	3.8000	3.8100	-2.806%	727,684	-52.756%
2025-10-15	3.8500	3.9500	3.8300	3.9200	+2.887%	847,504	-54.082%
2025-10-14	3.6300	3.8200	3.6284	3.8100	+2.973%	529,372	-52.756%
2025-10-13	3.7000	3.7600	3.6800	3.7000	+2.778%	472,846	-51.351%
2025-10-10	3.7400	3.7699	3.5850	3.6000	-3.743%	523,177	-50.000%
2025-10-09	3.7600	3.7700	3.7100	3.7400	-0.532%	504,193	-51.872%
2025-10-08	3.7800	3.8150	3.7500	3.7600	0.000%	312,551	-52.128%
2025-10-07	3.8600	3.8850	3.7290	3.7600	-2.083%	641,047	-52.128%
2025-10-06	3.9000	3.9780	3.8300	3.8400	-0.518%	692,827	-53.125%
2025-10-03	3.8100	3.8900	3.7600	3.8600	+2.387%	983,055	-53.368%
2025-10-02	3.8000	3.8050	3.7150	3.7700	-0.265%	594,350	-52.255%
2025-10-01	3.7500	3.8300	3.7400	3.7800	-0.526%	486,639	-52.381%
2025-09-30	3.7600	3.8100	3.7350	3.8000	+1.064%	378,733	-52.632%
2025-09-29	3.7600	3.8200	3.7300	3.7600	+0.267%	440,855	-52.128%
2025-09-26	3.8300	3.8300	3.7400	3.7500	-1.832%	353,953	-52.000%
2025-09-25	3.8300	3.8900	3.8000	3.8200	-1.292%	532,919	-52.880%
2025-09-24	3.9300	3.9400	3.8150	3.8700	-1.276%	456,254	-53.488%
2025-09-23	3.9000	3.9900	3.8700	3.9200	+1.292%	548,810	-54.082%
2025-09-22	3.8600	3.9200	3.8550	3.8700	0.000%	309,054	-53.488%
2025-09-19	3.9700	3.9700	3.8600	3.8700	-2.519%	864,751	-53.488%
2025-09-18	3.9000	3.9900	3.8800	3.9700	+3.117%	458,269	-54.660%
2025-09-17	3.8300	3.9300	3.7950	3.8500	+0.785%	584,067	-53.247%
2025-09-16	3.8900	3.8900	3.8000	3.8200	-2.051%	691,562	-52.880%
2025-09-15	3.9000	3.9138	3.8250	3.9000	+2.094%	832,282	-53.846%
2025-09-12	3.9100	3.9100	3.7900	3.8200	-3.046%	570,763	-52.880%
2025-09-11	4.0000	4.0000	3.8950	3.9400	-0.253%	599,709	-54.315%
2025-09-10	4.0500	4.1400	3.8600	3.9500	-2.469%	1,433,689	-54.430%
2025-09-09	4.0200	4.0900	3.9950	4.0500	-0.246%	371,188	-55.556%
2025-09-08	3.9900	4.1000	3.9900	4.0600	+1.754%	448,834	-55.665%
2025-09-05	4.1600	4.1851	3.9650	3.9900	-4.087%	751,116	-54.887%
2025-09-04	4.0500	4.2400	4.0400	4.1600	+3.741%	701,291	-56.731%
2025-09-03	4.0100	4.0700	3.9500	4.0100	-0.249%	536,780	-55.112%
2025-09-02	4.0100	4.1500	3.9801	4.0200	-1.471%	621,553	-55.224%
2025-08-29	4.1100	4.1400	3.9900	4.0800	-0.730%	474,431	-55.882%
2025-08-28	4.0000	4.1200	3.9750	4.1100	+3.008%	814,507	-56.204%
2025-08-27	3.9400	4.0100	3.9300	3.9900	+1.013%	359,180	-54.887%
2025-08-26	3.9300	4.0050	3.9200	3.9500	+0.509%	479,703	-54.430%
2025-08-25	3.9600	3.9950	3.9200	3.9300	-1.008%	351,701	-54.198%
2025-08-22	3.7700	3.9900	3.7569	3.9700	+6.150%	508,049	-54.660%
2025-08-21	3.7200	3.7589	3.6800	3.7400	+0.809%	253,008	-51.872%
2025-08-20	3.7200	3.7200	3.6250	3.7100	-0.802%	606,097	-51.482%
2025-08-19	3.9000	3.9250	3.7300	3.7400	-4.103%	403,392	-51.872%
2025-08-18	3.8600	3.9400	3.8600	3.9000	+0.775%	256,796	-53.846%
2025-08-15	3.9600	3.9600	3.8200	3.8700	-2.025%	492,722	-53.488%
2025-08-14	3.9900	4.0700	3.8750	3.9500	-3.186%	474,545	-54.430%
2025-08-13	4.0700	4.1050	3.9700	4.0800	+0.493%	531,807	-55.882%
2025-08-12	4.0400	4.1050	4.0000	4.0600	+0.995%	685,176	-55.665%
2025-08-11	3.8000	4.0350	3.7900	4.0200	+6.069%	948,072	-55.224%
2025-08-08	3.7900	3.8250	3.7400	3.7900	+0.265%	236,829	-52.507%
2025-08-07	3.8300	3.8464	3.7300	3.7800	-0.264%	361,078	-52.381%
2025-08-06	3.5800	3.8050	3.5650	3.7900	+5.866%	456,595	-52.507%
2025-08-05	3.6600	3.7000	3.5700	3.5800	-1.377%	399,921	-49.721%
2025-08-04	3.6300	3.6850	3.5800	3.6300	+0.833%	617,752	-50.413%
2025-08-01	3.7000	3.7200	3.6000	3.6000	-4.255%	656,507	-50.000%
2025-07-31	3.7500	3.8000	3.7206	3.7600	-1.053%	490,532	-52.128%
2025-07-30	3.8700	3.9000	3.7700	3.8000	-1.809%	640,894	-52.632%
2025-07-29	3.7600	3.9250	3.7600	3.8700	+1.044%	696,591	-53.488%
2025-07-28	3.8400	3.8500	3.7600	3.8300	+0.131%	772,029	-53.003%
2025-07-25	3.8900	3.8900	3.7900	3.8250	-1.671%	528,194	-52.941%
2025-07-24	4.2200	4.2300	3.6000	3.8900	-8.471%	1,553,412	-53.728%
2025-07-23	4.0700	4.2900	4.0600	4.2500	+5.459%	814,989	-57.647%
2025-07-22	4.1000	4.1000	4.0100	4.0300	-0.983%	661,142	-55.335%
2025-07-21	4.1200	4.1300	3.9950	4.0700	+0.246%	430,823	-55.774%
2025-07-18	4.0600	4.0700	3.9847	4.0600	+1.754%	418,394	-55.665%
2025-07-17	3.9500	4.0750	3.9500	3.9900	+1.269%	422,040	-54.887%
2025-07-16	3.9400	3.9500	3.8250	3.9400	+1.546%	448,616	-54.315%
2025-07-15	4.0500	4.0699	3.8700	3.8800	-3.722%	412,550	-53.608%
2025-07-14	4.0000	4.0600	3.9800	4.0300	+0.499%	307,680	-55.335%
2025-07-11	4.0350	4.0350	3.9700	4.0100	-1.474%	376,828	-55.112%
2025-07-10	4.0500	4.1000	4.0250	4.0700	0.000%	290,164	-55.774%
2025-07-09	4.0800	4.1785	4.0400	4.0700	+0.494%	254,690	-55.774%
2025-07-08	4.1100	4.1300	4.0300	4.0500	-0.735%	305,603	-55.556%
2025-07-07	4.1500	4.2000	4.0700	4.0800	-2.625%	415,276	-55.882%
2025-07-03	4.1500	4.2400	4.1300	4.1900	+1.208%	236,649	-57.041%
2025-07-02	4.1500	4.1799	4.0100	4.1400	-0.957%	477,651	-56.522%
2025-07-01	4.0000	4.2400	3.9900	4.1800	+4.239%	828,302	-56.938%
2025-06-30	3.9800	4.0900	3.9550	4.0100	+1.519%	528,657	-55.112%
2025-06-27	4.0200	4.0300	3.9200	3.9500	-1.985%	885,266	-54.430%
2025-06-26	4.0700	4.0900	4.0050	4.0300	-0.494%	507,744	-55.335%
2025-06-25	4.0400	4.1000	4.0100	4.0500	+0.248%	392,058	-55.556%
2025-06-24	3.9900	4.0800	3.9400	4.0400	+2.538%	505,520	-55.446%
2025-06-23	3.8700	3.9450	3.7900	3.9400	+1.546%	429,785	-54.315%
2025-06-20	3.9100	3.9253	3.8050	3.8800	+0.518%	797,565	-53.608%
2025-06-18	3.8900	4.0100	3.8500	3.8600	-0.771%	788,783	-53.368%
2025-06-17	3.8400	3.9400	3.8200	3.8900	+0.777%	441,711	-53.728%
2025-06-16	3.8000	3.9050	3.7600	3.8600	+3.209%	387,484	-53.368%
2025-06-13	3.8400	3.8900	3.7400	3.7400	-5.076%	468,822	-51.872%
2025-06-12	3.9000	3.9700	3.8900	3.9400	+0.767%	552,817	-54.315%
2025-06-11	4.0000	4.0700	3.9000	3.9100	-1.759%	662,252	-53.964%
2025-06-10	3.9700	4.0700	3.9200	3.9800	+0.252%	845,831	-54.774%
2025-06-09	3.9900	4.0900	3.8700	3.9700	+7.588%	1,301,581	-54.660%
2025-06-06	3.6500	3.7550	3.5950	3.6900	+3.073%	678,797	-51.220%
2025-06-05	3.6000	3.6550	3.5350	3.5800	-0.556%	527,145	-49.721%
2025-06-04	3.8100	3.8698	3.5900	3.6000	-5.759%	627,950	-50.000%
2025-06-03	3.7250	4.2900	3.7250	3.8200	+9.143%	2,032,837	-52.880%
2025-06-02	3.4100	3.5275	3.4000	3.5000	+3.550%	290,551	-48.571%
2025-05-30	3.4700	3.4731	3.3100	3.3800	-3.429%	724,812	-46.746%
2025-05-29	3.5100	3.5400	3.4150	3.5000	+0.287%	449,733	-48.571%
2025-05-28	3.5700	3.6300	3.4800	3.4900	-2.241%	271,819	-48.424%
2025-05-27	3.5700	3.6600	3.5500	3.5700	+1.709%	504,028	-49.580%
2025-05-23	3.5300	3.6050	3.5000	3.5100	-3.306%	272,244	-48.718%
2025-05-22	3.5900	3.6800	3.5437	3.6300	+0.554%	329,845	-50.413%
2025-05-21	3.5800	3.7100	3.5800	3.6100	-0.551%	291,318	-50.139%
2025-05-20	3.6400	3.6550	3.5650	3.6300	-0.275%	234,228	-50.413%
2025-05-19	3.5700	3.6550	3.5300	3.6400	+0.275%	333,259	-50.549%
2025-05-16	3.6200	3.6500	3.5300	3.6300	+0.276%	398,285	-50.413%
2025-05-15	3.6400	3.6900	3.5400	3.6200	-1.093%	405,025	-50.276%
2025-05-14	3.5400	3.7050	3.4750	3.6600	+3.390%	630,799	-50.820%
2025-05-13	3.4800	3.5700	3.4112	3.5400	+3.509%	404,132	-49.153%
2025-05-12	3.3000	3.4750	3.2650	3.4200	+8.571%	638,151	-47.368%
2025-05-09	3.1300	3.1950	3.0920	3.1500	+0.639%	387,931	-42.857%
2025-05-08	3.1100	3.1850	3.0550	3.1300	+2.623%	449,204	-42.492%
2025-05-07	3.1400	3.1500	3.0400	3.0500	-1.929%	495,967	-40.984%
2025-05-06	3.0800	3.1600	3.0100	3.1100	-1.582%	615,644	-42.122%
2025-05-05	3.1800	3.2850	3.1500	3.1600	-2.469%	597,928	-43.038%
2025-05-02	3.3550	3.3550	3.1600	3.2400	+0.310%	707,268	-44.444%
2025-05-01	3.2600	3.4400	3.1703	3.2300	+0.623%	901,872	-44.272%
2025-04-30	3.1700	3.4000	3.0200	3.2100	-14.400%	1,489,774	-43.925%
2025-04-29	3.6600	3.7950	3.6600	3.7500	+1.902%	566,158	-52.000%
2025-04-28	3.6200	3.7100	3.6100	3.6800	+1.939%	420,578	-51.087%
2025-04-25	3.5600	3.6300	3.5290	3.6100	+0.838%	292,317	-50.139%
2025-04-24	3.5800	3.5800	3.4900	3.5800	+1.705%	437,198	-49.721%
2025-04-23	3.6100	3.6700	3.5050	3.5200	+1.149%	448,297	-48.864%
2025-04-22	3.4900	3.5400	3.4500	3.4800	+1.458%	303,588	-48.276%
2025-04-21	3.5100	3.5250	3.3700	3.4300	-4.190%	287,339	-47.522%
2025-04-17	3.5300	3.6100	3.5050	3.5800	+1.416%	378,917	-49.721%
2025-04-16	3.5900	3.6200	3.4500	3.5300	-2.486%	292,864	-49.008%
2025-04-15	3.5100	3.6500	3.5100	3.6200	+3.134%	370,772	-50.276%
2025-04-14	3.5500	3.5800	3.4550	3.5100	+1.592%	430,331	-48.718%
2025-04-11	3.4600	3.5250	3.4000	3.4550	-0.145%	334,150	-47.902%
2025-04-10	3.5400	3.5400	3.3000	3.4600	-5.722%	520,335	-47.977%
2025-04-09	3.2700	3.7900	3.2200	3.6700	+11.212%	738,215	-50.954%
2025-04-08	3.4900	3.5900	3.2150	3.3000	-0.602%	710,100	-45.455%
2025-04-07	3.2000	3.5300	3.1100	3.3200	-1.775%	774,207	-45.783%