Dark

RBBN
Ribbon Communications Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:57 PM EDT

2.14USD+1.905%(+0.04)637,794

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

2.10USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.14USD0.000%(0.00)91,728

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.1000	2.1400	2.1000	2.1400	+1.905%	637,794	0.000%
2026-08-06	2.1100	2.1450	2.0800	2.1000	-2.326%	700,630	+1.905%
2026-08-05	2.1500	2.1800	2.0600	2.1500	-0.922%	740,856	-0.465%
2026-08-04	2.1400	2.2400	2.1400	2.1700	+2.358%	622,635	-1.382%
2026-08-03	2.1400	2.1600	2.0800	2.1200	-0.935%	585,313	+0.943%
2026-07-31	2.1400	2.2100	2.0900	2.1400	+0.943%	793,201	0.000%
2026-07-30	2.2200	2.2800	2.1050	2.1200	-3.196%	770,354	+0.943%
2026-07-29	2.2700	2.3250	2.0800	2.1900	+6.829%	1,800,654	-2.283%
2026-07-28	2.0300	2.0793	1.9600	2.0500	+0.490%	948,947	+4.390%
2026-07-27	2.0300	2.0700	1.9800	2.0400	+1.493%	690,781	+4.902%
2026-07-24	2.0200	2.0500	1.9800	2.0100	-0.495%	806,818	+6.468%
2026-07-23	2.1600	2.1700	1.9800	2.0200	-6.481%	1,106,713	+5.941%
2026-07-22	2.2400	2.2700	2.1450	2.1600	-4.846%	630,922	-0.926%
2026-07-21	2.1300	2.2800	2.1300	2.2700	+7.583%	539,573	-5.727%
2026-07-20	2.2100	2.2388	2.1050	2.1100	-4.091%	587,579	+1.422%
2026-07-17	2.0900	2.2450	2.0800	2.2000	+2.326%	889,695	-2.727%
2026-07-16	2.1800	2.1800	2.0950	2.1500	-1.826%	489,843	-0.465%
2026-07-15	2.3500	2.4350	2.1800	2.1900	-6.410%	726,957	-2.283%
2026-07-14	2.2900	2.4350	2.2550	2.3400	+2.632%	2,598,404	-8.547%
2026-07-13	2.3100	2.3650	2.2750	2.2800	-1.724%	388,289	-6.140%
2026-07-10	2.2200	2.3400	2.2200	2.3200	+2.203%	481,589	-7.759%
2026-07-09	2.2200	2.3200	2.2200	2.2700	+2.715%	593,303	-5.727%
2026-07-08	2.1000	2.2200	2.0800	2.2100	+4.245%	880,060	-3.167%
2026-07-07	2.2300	2.2300	2.1100	2.1200	-4.072%	743,682	+0.943%
2026-07-06	2.1800	2.2800	2.1700	2.2100	+3.271%	556,925	-3.167%
2026-07-02	2.3500	2.3650	2.1300	2.1400	-8.936%	710,181	0.000%
2026-07-01	2.3000	2.4000	2.3000	2.3500	+0.427%	614,151	-8.936%
2026-06-30	2.2400	2.3500	2.2150	2.3400	+5.405%	613,535	-8.547%
2026-06-29	2.2100	2.2400	2.1200	2.2200	+0.909%	608,201	-3.604%
2026-06-26	2.2300	2.2500	2.1700	2.2000	-2.222%	1,735,743	-2.727%
2026-06-25	2.3500	2.3999	2.2101	2.2500	-2.597%	734,822	-4.889%
2026-06-24	2.4200	2.4250	2.3000	2.3100	-3.750%	693,703	-7.359%
2026-06-23	2.4500	2.4750	2.4000	2.4000	-3.614%	416,056	-10.833%
2026-06-22	2.5400	2.5800	2.4300	2.4900	-2.734%	745,605	-14.056%
2026-06-18	2.5950	2.6400	2.5050	2.5600	0.000%	1,160,864	-16.406%
2026-06-17	2.6200	2.6600	2.5500	2.5600	-1.916%	943,296	-16.406%
2026-06-16	2.7300	2.7950	2.6000	2.6100	-4.044%	1,052,251	-18.008%
2026-06-15	2.7500	2.7800	2.6900	2.7200	+1.115%	428,070	-21.324%
2026-06-12	2.7000	2.7300	2.6100	2.6900	-0.370%	719,110	-20.446%
2026-06-11	2.6400	2.7000	2.5800	2.7000	+3.053%	583,082	-20.741%
2026-06-10	2.6400	2.6899	2.6000	2.6200	-1.504%	636,602	-18.321%
2026-06-09	2.9200	2.9550	2.6150	2.6600	-7.639%	885,592	-19.549%
2026-06-08	2.8600	2.9550	2.8400	2.8800	+1.767%	577,115	-25.694%
2026-06-05	3.0200	3.0900	2.8123	2.8300	-7.818%	902,370	-24.382%
2026-06-04	3.0900	3.1000	2.9800	3.0700	-1.603%	785,032	-30.293%
2026-06-03	3.3000	3.3000	3.1100	3.1200	-6.587%	899,447	-31.410%
2026-06-02	3.1000	3.4100	3.0900	3.3400	+8.091%	1,733,838	-35.928%
2026-06-01	3.0600	3.0980	2.9720	3.0900	+0.325%	712,465	-30.744%
2026-05-29	3.0700	3.1000	2.9800	3.0800	0.000%	1,100,054	-30.519%
2026-05-28	3.1000	3.2700	2.9700	3.0800	-0.965%	3,499,397	-30.519%
2026-05-27	2.8400	3.1500	2.7200	3.1100	+9.894%	2,308,775	-31.190%
2026-05-26	2.7900	2.8850	2.7400	2.8300	+1.434%	1,676,924	-24.382%
2026-05-22	2.6600	2.7900	2.6600	2.7900	+5.283%	2,030,188	-23.297%
2026-05-21	2.5600	2.7000	2.5290	2.6500	+1.533%	849,657	-19.245%
2026-05-20	2.6400	2.6900	2.5850	2.6100	-1.880%	743,623	-18.008%
2026-05-19	2.6100	2.7700	2.6000	2.6600	+0.758%	838,238	-19.549%
2026-05-18	2.6000	2.7250	2.5500	2.6400	+2.724%	890,517	-18.939%
2026-05-15	2.5500	2.5800	2.4300	2.5700	-2.281%	1,000,540	-16.732%
2026-05-14	2.6550	2.7600	2.6200	2.6300	+1.154%	716,869	-18.631%
2026-05-13	2.5300	2.6300	2.5300	2.6000	+1.961%	530,503	-17.692%
2026-05-12	2.6300	2.6650	2.4800	2.5500	-3.042%	663,736	-16.078%
2026-05-11	2.7600	2.7700	2.6250	2.6300	-5.396%	870,039	-18.631%
2026-05-08	2.6800	2.7950	2.6524	2.7800	+3.346%	673,539	-23.022%
2026-05-07	2.6900	2.7800	2.6500	2.6900	+0.373%	541,264	-20.446%
2026-05-06	2.7500	2.7650	2.6600	2.6800	-1.832%	521,571	-20.149%
2026-05-05	2.6700	2.7550	2.6700	2.7300	+2.247%	503,171	-21.612%
2026-05-04	2.7400	2.7760	2.6550	2.6700	-2.909%	649,054	-19.850%
2026-05-01	2.6500	2.7700	2.5800	2.7500	+4.167%	863,939	-22.182%
2026-04-30	2.4000	2.6400	2.3900	2.6400	+11.158%	1,308,130	-18.939%
2026-04-29	2.5000	2.5900	2.2900	2.3750	-8.654%	2,087,820	-9.895%
2026-04-28	2.6600	2.6600	2.5600	2.6000	-2.256%	1,004,345	-17.692%
2026-04-27	2.8000	2.8000	2.6400	2.6600	-4.317%	599,052	-19.549%
2026-04-24	2.7300	2.8050	2.7000	2.7800	+2.583%	961,218	-23.022%
2026-04-23	2.7100	2.7800	2.6500	2.7100	-1.455%	653,588	-21.033%
2026-04-22	3.1000	3.1300	2.7250	2.7500	-10.131%	1,935,600	-22.182%
2026-04-21	2.8700	3.0800	2.8600	3.0600	+6.620%	1,322,397	-30.065%
2026-04-20	2.7800	2.8800	2.7700	2.8700	+2.135%	758,121	-25.436%
2026-04-17	2.7700	2.8300	2.7500	2.8100	+3.690%	842,978	-23.843%
2026-04-16	2.6800	2.7500	2.6400	2.7100	+3.435%	1,283,704	-21.033%
2026-04-15	2.5100	2.6300	2.4650	2.6200	+5.645%	1,053,955	-18.321%
2026-04-14	2.3800	2.4900	2.3550	2.4800	+4.202%	1,458,508	-13.710%
2026-04-13	2.4700	2.5000	2.3500	2.3800	-3.644%	1,456,683	-10.084%
2026-04-10	2.2600	2.5000	2.2400	2.4700	+9.778%	2,813,663	-13.360%
2026-04-09	2.2400	2.2600	2.1950	2.2500	+0.446%	539,620	-4.889%
2026-04-08	2.3600	2.3900	2.2035	2.2400	-0.444%	891,844	-4.464%
2026-04-07	2.2100	2.3050	2.2100	2.2500	+0.446%	768,738	-4.889%
2026-04-06	2.1800	2.2650	2.1800	2.2400	+2.752%	669,528	-4.464%
2026-04-02	2.1300	2.2350	2.1200	2.1800	-0.457%	508,398	-1.835%
2026-04-01	2.1500	2.2300	2.1350	2.1900	+3.302%	393,956	-2.283%
2026-03-31	2.1000	2.1350	2.0601	2.1200	+2.169%	425,977	+0.943%
2026-03-30	2.1400	2.1500	2.0400	2.0750	-2.582%	532,041	+3.133%
2026-03-27	2.1300	2.1450	2.1000	2.1300	-0.467%	368,895	+0.469%
2026-03-26	2.1600	2.2110	2.1300	2.1400	-2.727%	521,630	0.000%
2026-03-25	2.2200	2.2300	2.1700	2.2000	+0.457%	392,360	-2.727%
2026-03-24	2.2200	2.2700	2.1850	2.1900	-2.667%	538,881	-2.283%
2026-03-23	2.1800	2.2600	2.1500	2.2500	+6.635%	494,443	-4.889%
2026-03-20	2.2300	2.2300	2.1100	2.1100	-4.091%	764,167	+1.422%
2026-03-19	2.1800	2.2150	2.1450	2.2000	+0.457%	378,476	-2.727%
2026-03-18	2.1800	2.2200	2.1650	2.1900	-0.455%	591,149	-2.283%
2026-03-17	2.1800	2.2050	2.1500	2.2000	+1.382%	628,766	-2.727%
2026-03-16	2.1300	2.1850	2.1100	2.1700	+3.333%	806,202	-1.382%
2026-03-13	2.1400	2.1600	2.0650	2.1000	-2.326%	756,531	+1.905%
2026-03-12	2.2100	2.2100	2.1300	2.1500	-4.444%	905,750	-0.465%
2026-03-11	2.2200	2.3050	2.2100	2.2500	0.000%	487,680	-4.889%
2026-03-10	2.2000	2.2850	2.2000	2.2500	+2.740%	1,004,033	-4.889%
2026-03-09	2.1300	2.2050	2.0804	2.1900	+1.860%	682,029	-2.283%
2026-03-06	2.2100	2.2450	2.1300	2.1500	-4.867%	646,008	-0.465%
2026-03-05	2.3500	2.3700	2.2400	2.2600	-4.641%	671,245	-5.310%
2026-03-04	2.3400	2.4250	2.3250	2.3700	+1.717%	791,119	-9.705%
2026-03-03	2.3400	2.3600	2.2600	2.3300	-4.115%	709,279	-8.155%
2026-03-02	2.2300	2.4600	2.2300	2.4300	+8.969%	1,073,971	-11.934%
2026-02-27	2.2500	2.2854	2.1900	2.2300	-1.327%	3,996,605	-4.036%
2026-02-26	2.2600	2.2800	2.2000	2.2600	-0.877%	936,459	-5.310%
2026-02-25	2.3200	2.3300	2.2250	2.2800	+3.636%	987,911	-6.140%
2026-02-24	2.0600	2.2150	2.0600	2.2000	+6.796%	880,003	-2.727%
2026-02-23	2.0800	2.0950	2.0350	2.0600	-0.962%	519,584	+3.883%
2026-02-20	2.0300	2.0950	2.0112	2.0800	+2.463%	708,715	+2.885%
2026-02-19	2.0000	2.0400	1.9900	2.0300	+0.495%	627,384	+5.419%
2026-02-18	2.0500	2.0650	1.9800	2.0200	-1.463%	848,023	+5.941%
2026-02-17	2.0900	2.1300	2.0200	2.0500	-1.914%	879,396	+4.390%
2026-02-13	1.9300	2.1150	1.9200	2.0900	+7.179%	1,583,548	+2.392%
2026-02-12	1.9500	1.9800	1.8650	1.9500	-1.015%	1,069,983	+9.744%
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	+5.419%
2026-02-09	1.9700	2.0498	1.9300	1.9950	+1.786%	1,311,673	+7.268%
2026-02-06	2.1000	2.1000	1.8000	1.9600	-27.941%	6,562,951	+9.184%
2026-02-05	2.6650	2.7500	2.6200	2.7200	+1.115%	829,121	-21.324%
2026-02-04	2.7700	2.8800	2.6700	2.6900	-2.536%	595,314	-20.446%
2026-02-03	2.7900	2.8100	2.6950	2.7600	0.000%	395,556	-22.464%
2026-02-02	2.6100	2.8300	2.6100	2.7600	+5.344%	472,983	-22.464%
2026-01-30	2.6700	2.7150	2.6000	2.6200	-2.239%	475,586	-18.321%
2026-01-29	2.7100	2.7100	2.6200	2.6800	-0.741%	279,865	-20.149%
2026-01-28	2.7900	2.8099	2.6800	2.7000	-2.527%	409,354	-20.741%
2026-01-27	2.7900	2.8450	2.7600	2.7700	-1.773%	370,005	-22.744%
2026-01-26	2.7200	2.8500	2.7000	2.8200	+4.444%	491,725	-24.113%
2026-01-23	2.6900	2.7300	2.6600	2.7000	0.000%	483,779	-20.741%
2026-01-22	2.6800	2.7600	2.6700	2.7000	+1.887%	460,947	-20.741%
2026-01-21	2.6400	2.6800	2.6050	2.6500	+0.760%	351,417	-19.245%
2026-01-20	2.7500	2.7750	2.6200	2.6300	-6.406%	501,969	-18.631%
2026-01-16	2.8300	2.8300	2.7950	2.8100	0.000%	534,603	-23.843%
2026-01-15	2.8300	2.9200	2.8100	2.8100	0.000%	761,259	-23.843%
2026-01-14	2.8800	2.8850	2.7940	2.8100	-2.768%	663,090	-23.843%
2026-01-13	2.8200	2.9000	2.8100	2.8900	+2.847%	638,399	-25.952%
2026-01-12	2.7600	2.8300	2.7329	2.8100	+1.812%	606,630	-23.843%
2026-01-09	2.7900	2.8200	2.7100	2.7600	-1.075%	601,897	-22.464%
2026-01-08	2.8400	2.8700	2.7700	2.7900	-1.761%	588,679	-23.297%
2026-01-07	2.8400	2.8550	2.7850	2.8400	+0.353%	567,808	-24.648%
2026-01-06	2.8500	2.8700	2.8000	2.8300	-1.394%	693,221	-24.382%
2026-01-05	2.9000	2.9350	2.8600	2.8700	-1.034%	397,066	-25.436%
2026-01-02	2.9300	2.9550	2.8850	2.9000	+0.694%	535,520	-26.207%
2025-12-31	2.9500	2.9500	2.8800	2.8800	-2.373%	326,997	-25.694%
2025-12-30	2.9200	2.9800	2.9150	2.9500	+0.340%	486,473	-27.458%
2025-12-29	2.9400	2.9650	2.9150	2.9400	-0.339%	800,386	-27.211%
2025-12-26	2.9200	2.9650	2.9000	2.9500	+0.340%	603,496	-27.458%
2025-12-24	2.9400	2.9600	2.9100	2.9400	+0.341%	210,845	-27.211%
2025-12-23	2.9000	2.9950	2.9000	2.9300	-0.340%	509,175	-26.962%
2025-12-22	2.8800	2.9700	2.8800	2.9400	+1.730%	559,668	-27.211%
2025-12-19	2.8900	2.9250	2.8750	2.8900	-0.687%	760,888	-25.952%
2025-12-18	2.9100	2.9600	2.8800	2.9100	+1.748%	654,330	-26.460%
2025-12-17	2.9000	2.9950	2.8600	2.8600	-1.038%	908,625	-25.175%
2025-12-16	2.8800	2.9350	2.8750	2.8900	-0.345%	569,301	-25.952%
2025-12-15	3.0000	3.0150	2.8900	2.9000	-2.685%	583,705	-26.207%
2025-12-12	3.0300	3.0300	2.9550	2.9800	-1.974%	699,513	-28.188%
2025-12-11	3.0200	3.0500	2.9435	3.0400	+0.662%	906,578	-29.605%
2025-12-10	2.9100	3.0300	2.8850	3.0200	+3.780%	896,217	-29.139%
2025-12-09	2.8800	2.9400	2.8701	2.9100	+1.394%	1,087,009	-26.460%
2025-12-08	2.8800	2.9500	2.8650	2.8700	-0.692%	647,082	-25.436%
2025-12-05	2.7800	2.9000	2.7600	2.8900	+4.332%	728,836	-25.952%
2025-12-04	2.8800	2.8850	2.7300	2.7700	-3.819%	949,417	-22.744%
2025-12-03	2.8400	2.9000	2.8250	2.8800	+2.128%	406,962	-25.694%
2025-12-02	2.8200	2.8500	2.8050	2.8200	+0.714%	409,594	-24.113%
2025-12-01	2.8200	2.8700	2.8000	2.8000	-2.098%	473,941	-23.571%
2025-11-28	2.8700	2.9100	2.8550	2.8600	+0.704%	258,455	-25.175%
2025-11-26	2.8100	2.8550	2.7850	2.8400	+0.709%	459,871	-24.648%
2025-11-25	2.7700	2.8400	2.7600	2.8200	+2.174%	639,281	-24.113%
2025-11-24	2.7500	2.8500	2.7350	2.7600	+0.364%	1,374,525	-22.464%
2025-11-21	2.7500	2.8000	2.7150	2.7500	-0.362%	683,615	-22.182%
2025-11-20	2.9100	2.9600	2.7250	2.7600	-3.158%	652,755	-22.464%
2025-11-19	2.7900	2.8800	2.7900	2.8500	+2.151%	1,206,153	-24.912%
2025-11-18	3.0000	3.0200	2.7800	2.7900	-7.000%	826,977	-23.297%
2025-11-17	3.0800	3.1400	3.0000	3.0000	-2.597%	664,047	-28.667%
2025-11-14	2.9900	3.1000	2.9400	3.0800	+1.316%	796,781	-30.519%
2025-11-13	3.2000	3.2400	3.0200	3.0400	-6.173%	992,824	-29.605%
2025-11-12	3.2000	3.2700	3.1950	3.2400	+1.887%	768,674	-33.951%
2025-11-11	3.2300	3.2500	3.1700	3.1800	-2.752%	532,748	-32.704%
2025-11-10	3.2200	3.2900	3.2150	3.2700	+3.481%	597,651	-34.557%
2025-11-07	3.1300	3.1800	3.0850	3.1600	0.000%	650,407	-32.278%
2025-11-06	3.2100	3.2300	3.1600	3.1600	-1.863%	486,221	-32.278%
2025-11-05	3.1750	3.2350	3.1600	3.2200	+1.577%	594,276	-33.540%
2025-11-04	3.3200	3.3450	3.1600	3.1700	-5.655%	659,088	-32.492%
2025-11-03	3.3700	3.4000	3.3500	3.3600	0.000%	679,006	-36.310%
2025-10-31	3.3700	3.4265	3.3500	3.3600	0.000%	664,859	-36.310%
2025-10-30	3.4300	3.5500	3.3500	3.3600	-2.609%	846,935	-36.310%
2025-10-29	3.4400	3.5350	3.4400	3.4500	-0.145%	1,455,871	-37.971%
2025-10-28	3.4600	3.5000	3.4450	3.4550	+0.145%	760,096	-38.061%
2025-10-27	3.5500	3.5500	3.4400	3.4500	-2.680%	1,289,083	-37.971%
2025-10-24	3.4800	3.5900	3.4150	3.5450	+2.754%	1,061,609	-39.633%
2025-10-23	3.4100	3.4900	3.1800	3.4500	-13.750%	2,610,175	-37.971%
2025-10-22	4.0400	4.0768	3.9750	4.0000	-0.990%	784,704	-46.500%
2025-10-21	3.9300	4.0900	3.9200	4.0400	+2.799%	589,379	-47.030%
2025-10-20	3.8500	3.9400	3.8400	3.9300	+3.150%	508,228	-45.547%
2025-10-17	3.8100	3.8600	3.7700	3.8100	0.000%	634,733	-43.832%
2025-10-16	3.9300	3.9700	3.8000	3.8100	-2.806%	727,684	-43.832%
2025-10-15	3.8500	3.9500	3.8300	3.9200	+2.887%	847,504	-45.408%
2025-10-14	3.6300	3.8200	3.6284	3.8100	+2.973%	529,372	-43.832%
2025-10-13	3.7000	3.7600	3.6800	3.7000	+2.778%	472,846	-42.162%
2025-10-10	3.7400	3.7699	3.5850	3.6000	-3.743%	523,177	-40.556%
2025-10-09	3.7600	3.7700	3.7100	3.7400	-0.532%	504,193	-42.781%
2025-10-08	3.7800	3.8150	3.7500	3.7600	0.000%	312,551	-43.085%
2025-10-07	3.8600	3.8850	3.7290	3.7600	-2.083%	641,047	-43.085%
2025-10-06	3.9000	3.9780	3.8300	3.8400	-0.518%	692,827	-44.271%
2025-10-03	3.8100	3.8900	3.7600	3.8600	+2.387%	983,055	-44.560%
2025-10-02	3.8000	3.8050	3.7150	3.7700	-0.265%	594,350	-43.236%
2025-10-01	3.7500	3.8300	3.7400	3.7800	-0.526%	486,639	-43.386%
2025-09-30	3.7600	3.8100	3.7350	3.8000	+1.064%	378,733	-43.684%
2025-09-29	3.7600	3.8200	3.7300	3.7600	+0.267%	440,855	-43.085%
2025-09-26	3.8300	3.8300	3.7400	3.7500	-1.832%	353,953	-42.933%
2025-09-25	3.8300	3.8900	3.8000	3.8200	-1.292%	532,919	-43.979%
2025-09-24	3.9300	3.9400	3.8150	3.8700	-1.276%	456,254	-44.703%
2025-09-23	3.9000	3.9900	3.8700	3.9200	+1.292%	548,810	-45.408%
2025-09-22	3.8600	3.9200	3.8550	3.8700	0.000%	309,054	-44.703%
2025-09-19	3.9700	3.9700	3.8600	3.8700	-2.519%	864,751	-44.703%
2025-09-18	3.9000	3.9900	3.8800	3.9700	+3.117%	458,269	-46.096%
2025-09-17	3.8300	3.9300	3.7950	3.8500	+0.785%	584,067	-44.416%
2025-09-16	3.8900	3.8900	3.8000	3.8200	-2.051%	691,562	-43.979%
2025-09-15	3.9000	3.9138	3.8250	3.9000	+2.094%	832,282	-45.128%
2025-09-12	3.9100	3.9100	3.7900	3.8200	-3.046%	570,763	-43.979%
2025-09-11	4.0000	4.0000	3.8950	3.9400	-0.253%	599,709	-45.685%
2025-09-10	4.0500	4.1400	3.8600	3.9500	-2.469%	1,433,689	-45.823%
2025-09-09	4.0200	4.0900	3.9950	4.0500	-0.246%	371,188	-47.160%
2025-09-08	3.9900	4.1000	3.9900	4.0600	+1.754%	448,834	-47.291%
2025-09-05	4.1600	4.1851	3.9650	3.9900	-4.087%	751,116	-46.366%
2025-09-04	4.0500	4.2400	4.0400	4.1600	+3.741%	701,291	-48.558%
2025-09-03	4.0100	4.0700	3.9500	4.0100	-0.249%	536,780	-46.633%
2025-09-02	4.0100	4.1500	3.9801	4.0200	-1.471%	621,553	-46.766%
2025-08-29	4.1100	4.1400	3.9900	4.0800	-0.730%	474,431	-47.549%
2025-08-28	4.0000	4.1200	3.9750	4.1100	+3.008%	814,507	-47.932%
2025-08-27	3.9400	4.0100	3.9300	3.9900	+1.013%	359,180	-46.366%
2025-08-26	3.9300	4.0050	3.9200	3.9500	+0.509%	479,703	-45.823%
2025-08-25	3.9600	3.9950	3.9200	3.9300	-1.008%	351,701	-45.547%
2025-08-22	3.7700	3.9900	3.7569	3.9700	+6.150%	508,049	-46.096%
2025-08-21	3.7200	3.7589	3.6800	3.7400	+0.809%	253,008	-42.781%
2025-08-20	3.7200	3.7200	3.6250	3.7100	-0.802%	606,097	-42.318%
2025-08-19	3.9000	3.9250	3.7300	3.7400	-4.103%	403,392	-42.781%
2025-08-18	3.8600	3.9400	3.8600	3.9000	+0.775%	256,796	-45.128%
2025-08-15	3.9600	3.9600	3.8200	3.8700	-2.025%	492,722	-44.703%
2025-08-14	3.9900	4.0700	3.8750	3.9500	-3.186%	474,545	-45.823%
2025-08-13	4.0700	4.1050	3.9700	4.0800	+0.493%	531,807	-47.549%
2025-08-12	4.0400	4.1050	4.0000	4.0600	+0.995%	685,176	-47.291%
2025-08-11	3.8000	4.0350	3.7900	4.0200	+6.069%	948,072	-46.766%
2025-08-08	3.7900	3.8250	3.7400	3.7900	+0.265%	236,829	-43.536%
2025-08-07	3.8300	3.8464	3.7300	3.7800	-0.264%	361,078	-43.386%
2025-08-06	3.5800	3.8050	3.5650	3.7900	+5.866%	456,595	-43.536%
2025-08-05	3.6600	3.7000	3.5700	3.5800	-1.377%	399,921	-40.223%
2025-08-04	3.6300	3.6850	3.5800	3.6300	+0.833%	617,752	-41.047%
2025-08-01	3.7000	3.7200	3.6000	3.6000	-4.255%	656,507	-40.556%
2025-07-31	3.7500	3.8000	3.7206	3.7600	-1.053%	490,532	-43.085%
2025-07-30	3.8700	3.9000	3.7700	3.8000	-1.809%	640,894	-43.684%
2025-07-29	3.7600	3.9250	3.7600	3.8700	+1.044%	696,591	-44.703%
2025-07-28	3.8400	3.8500	3.7600	3.8300	+0.131%	772,029	-44.125%
2025-07-25	3.8900	3.8900	3.7900	3.8250	-1.671%	528,194	-44.052%
2025-07-24	4.2200	4.2300	3.6000	3.8900	-8.471%	1,553,412	-44.987%
2025-07-23	4.0700	4.2900	4.0600	4.2500	+5.459%	814,989	-49.647%
2025-07-22	4.1000	4.1000	4.0100	4.0300	-0.983%	661,142	-46.898%
2025-07-21	4.1200	4.1300	3.9950	4.0700	+0.246%	430,823	-47.420%
2025-07-18	4.0600	4.0700	3.9847	4.0600	+1.754%	418,394	-47.291%
2025-07-17	3.9500	4.0750	3.9500	3.9900	+1.269%	422,040	-46.366%
2025-07-16	3.9400	3.9500	3.8250	3.9400	+1.546%	448,616	-45.685%
2025-07-15	4.0500	4.0699	3.8700	3.8800	-3.722%	412,550	-44.845%
2025-07-14	4.0000	4.0600	3.9800	4.0300	+0.499%	307,680	-46.898%
2025-07-11	4.0350	4.0350	3.9700	4.0100	-1.474%	376,828	-46.633%
2025-07-10	4.0500	4.1000	4.0250	4.0700	0.000%	290,164	-47.420%
2025-07-09	4.0800	4.1785	4.0400	4.0700	+0.494%	254,690	-47.420%
2025-07-08	4.1100	4.1300	4.0300	4.0500	-0.735%	305,603	-47.160%
2025-07-07	4.1500	4.2000	4.0700	4.0800	-2.625%	415,276	-47.549%
2025-07-03	4.1500	4.2400	4.1300	4.1900	+1.208%	236,649	-48.926%
2025-07-02	4.1500	4.1799	4.0100	4.1400	-0.957%	477,651	-48.309%
2025-07-01	4.0000	4.2400	3.9900	4.1800	+4.239%	828,302	-48.804%
2025-06-30	3.9800	4.0900	3.9550	4.0100	+1.519%	528,657	-46.633%
2025-06-27	4.0200	4.0300	3.9200	3.9500	-1.985%	885,266	-45.823%
2025-06-26	4.0700	4.0900	4.0050	4.0300	-0.494%	507,744	-46.898%
2025-06-25	4.0400	4.1000	4.0100	4.0500	+0.248%	392,058	-47.160%
2025-06-24	3.9900	4.0800	3.9400	4.0400	+2.538%	505,520	-47.030%
2025-06-23	3.8700	3.9450	3.7900	3.9400	+1.546%	429,785	-45.685%
2025-06-20	3.9100	3.9253	3.8050	3.8800	+0.518%	797,565	-44.845%
2025-06-18	3.8900	4.0100	3.8500	3.8600	-0.771%	788,783	-44.560%
2025-06-17	3.8400	3.9400	3.8200	3.8900	+0.777%	441,711	-44.987%
2025-06-16	3.8000	3.9050	3.7600	3.8600	+3.209%	387,484	-44.560%
2025-06-13	3.8400	3.8900	3.7400	3.7400	-5.076%	468,822	-42.781%
2025-06-12	3.9000	3.9700	3.8900	3.9400	+0.767%	552,817	-45.685%
2025-06-11	4.0000	4.0700	3.9000	3.9100	-1.759%	662,252	-45.269%
2025-06-10	3.9700	4.0700	3.9200	3.9800	+0.252%	845,831	-46.231%
2025-06-09	3.9900	4.0900	3.8700	3.9700	+7.588%	1,301,581	-46.096%
2025-06-06	3.6500	3.7550	3.5950	3.6900	+3.073%	678,797	-42.005%
2025-06-05	3.6000	3.6550	3.5350	3.5800	-0.556%	527,145	-40.223%
2025-06-04	3.8100	3.8698	3.5900	3.6000	-5.759%	627,950	-40.556%
2025-06-03	3.7250	4.2900	3.7250	3.8200	+9.143%	2,032,837	-43.979%
2025-06-02	3.4100	3.5275	3.4000	3.5000	+3.550%	290,551	-38.857%
2025-05-30	3.4700	3.4731	3.3100	3.3800	-3.429%	724,812	-36.686%
2025-05-29	3.5100	3.5400	3.4150	3.5000	+0.287%	449,733	-38.857%
2025-05-28	3.5700	3.6300	3.4800	3.4900	-2.241%	271,819	-38.682%
2025-05-27	3.5700	3.6600	3.5500	3.5700	+1.709%	504,028	-40.056%
2025-05-23	3.5300	3.6050	3.5000	3.5100	-3.306%	272,244	-39.031%
2025-05-22	3.5900	3.6800	3.5437	3.6300	+0.554%	329,845	-41.047%
2025-05-21	3.5800	3.7100	3.5800	3.6100	-0.551%	291,318	-40.720%
2025-05-20	3.6400	3.6550	3.5650	3.6300	-0.275%	234,228	-41.047%
2025-05-19	3.5700	3.6550	3.5300	3.6400	+0.275%	333,259	-41.209%
2025-05-16	3.6200	3.6500	3.5300	3.6300	+0.276%	398,285	-41.047%
2025-05-15	3.6400	3.6900	3.5400	3.6200	-1.093%	405,025	-40.884%
2025-05-14	3.5400	3.7050	3.4750	3.6600	+3.390%	630,799	-41.530%
2025-05-13	3.4800	3.5700	3.4112	3.5400	+3.509%	404,132	-39.548%
2025-05-12	3.3000	3.4750	3.2650	3.4200	+8.571%	638,151	-37.427%
2025-05-09	3.1300	3.1950	3.0920	3.1500	+0.639%	387,931	-32.063%
2025-05-08	3.1100	3.1850	3.0550	3.1300	+2.623%	449,204	-31.629%
2025-05-07	3.1400	3.1500	3.0400	3.0500	-1.929%	495,967	-29.836%
2025-05-06	3.0800	3.1600	3.0100	3.1100	-1.582%	615,644	-31.190%
2025-05-05	3.1800	3.2850	3.1500	3.1600	-2.469%	597,928	-32.278%
2025-05-02	3.3550	3.3550	3.1600	3.2400	+0.310%	707,268	-33.951%
2025-05-01	3.2600	3.4400	3.1703	3.2300	+0.623%	901,872	-33.746%
2025-04-30	3.1700	3.4000	3.0200	3.2100	-14.400%	1,489,774	-33.333%
2025-04-29	3.6600	3.7950	3.6600	3.7500	+1.902%	566,158	-42.933%
2025-04-28	3.6200	3.7100	3.6100	3.6800	+1.939%	420,578	-41.848%
2025-04-25	3.5600	3.6300	3.5290	3.6100	+0.838%	292,317	-40.720%
2025-04-24	3.5800	3.5800	3.4900	3.5800	+1.705%	437,198	-40.223%
2025-04-23	3.6100	3.6700	3.5050	3.5200	+1.149%	448,297	-39.205%
2025-04-22	3.4900	3.5400	3.4500	3.4800	+1.458%	303,588	-38.506%
2025-04-21	3.5100	3.5250	3.3700	3.4300	-4.190%	287,339	-37.609%
2025-04-17	3.5300	3.6100	3.5050	3.5800	+1.416%	378,917	-40.223%
2025-04-16	3.5900	3.6200	3.4500	3.5300	-2.486%	292,864	-39.377%
2025-04-15	3.5100	3.6500	3.5100	3.6200	+3.134%	370,772	-40.884%
2025-04-14	3.5500	3.5800	3.4550	3.5100	+1.592%	430,331	-39.031%
2025-04-11	3.4600	3.5250	3.4000	3.4550	-0.145%	334,150	-38.061%
2025-04-10	3.5400	3.5400	3.3000	3.4600	-5.722%	520,335	-38.150%
2025-04-09	3.2700	3.7900	3.2200	3.6700	+11.212%	738,215	-41.689%
2025-04-08	3.4900	3.5900	3.2150	3.3000	-0.602%	710,100	-35.152%
2025-04-07	3.2000	3.5300	3.1100	3.3200	-1.775%	774,207	-35.542%
2025-04-04	3.3300	3.4432	3.1900	3.3800	-3.977%	588,367	-36.686%
2025-04-03	3.6200	3.6500	3.4009	3.5200	-9.744%	566,132	-39.205%
2025-04-02	3.7700	3.9500	3.7500	3.9000	+1.563%	346,200	-45.128%
2025-04-01	3.8900	3.8900	3.7700	3.8400	-2.041%	307,497	-44.271%
2025-03-31	3.9900	4.0100	3.7800	3.9200	-3.448%	559,348	-45.408%
2025-03-28	4.0000	4.0800	4.0000	4.0600	+1.247%	570,050	-47.291%
2025-03-27	4.0500	4.0500	3.9600	4.0100	-1.474%	342,637	-46.633%
2025-03-26	4.2300	4.3100	4.0100	4.0700	-3.783%	298,821	-47.420%
2025-03-25	4.2200	4.2800	4.1550	4.2300	+0.237%	481,350	-49.409%
2025-03-24	4.1100	4.2200	4.0950	4.2200	+5.237%	378,351	-49.289%
2025-03-21	3.9700	4.0400	3.9400	4.0100	0.000%	629,065	-46.633%
2025-03-20	3.9500	4.0650	3.9200	4.0100	-0.249%	376,018	-46.633%
2025-03-19	3.9300	4.0550	3.9100	4.0200	+3.077%	393,135	-46.766%
2025-03-18	3.9200	3.9600	3.8700	3.9000	-1.266%	370,827	-45.128%
2025-03-17	3.9400	4.0450	3.9000	3.9500	0.000%	594,425	-45.823%
2025-03-14	3.9400	4.0200	3.8850	3.9500	+2.332%	432,593	-45.823%
2025-03-13	3.9300	3.9900	3.7950	3.8600	-2.030%	450,751	-44.560%
2025-03-12	3.9400	4.0000	3.7900	3.9400	+2.872%	525,340	-45.685%
2025-03-11	3.7800	3.8792	3.6568	3.8300	+1.323%	673,650	-44.125%
2025-03-10	4.0300	4.0800	3.7500	3.7800	-9.353%	692,288	-43.386%
2025-03-07	4.2700	4.3350	4.0702	4.1700	-2.342%	544,555	-48.681%
2025-03-06	4.4000	4.4650	4.2600	4.2700	-5.111%	390,038	-49.883%
2025-03-05	4.3500	4.5450	4.3100	4.5000	+4.167%	456,484	-52.444%
2025-03-04	4.3900	4.4300	4.2000	4.3200	-2.921%	757,311	-50.463%
2025-03-03	4.7500	4.8400	4.4000	4.4500	-5.720%	705,767	-51.910%
2025-02-28	4.7200	4.8686	4.6120	4.7200	-0.211%	785,033	-54.661%
2025-02-27	4.8700	4.9300	4.7050	4.7300	-2.675%	510,095	-54.757%
2025-02-26	4.6800	4.8900	4.6500	4.8600	+4.741%	681,471	-55.967%
2025-02-25	4.6500	4.6900	4.5550	4.6400	+1.310%	559,386	-53.879%
2025-02-24	4.7400	4.8676	4.5550	4.5800	-3.171%	688,616	-53.275%
2025-02-21	5.0100	5.0400	4.7300	4.7300	-4.444%	559,171	-54.757%
2025-02-20	4.9900	5.0300	4.8400	4.9500	-2.174%	757,563	-56.768%
2025-02-19	5.1500	5.1500	4.9402	5.0600	-1.556%	806,699	-57.708%
2025-02-18	5.2400	5.3800	5.1100	5.1400	+0.195%	1,075,181	-58.366%