Dark

RDHL
Redhill Biopharma Ltd.
stock NASDAQ ADR

At Close

Jun 11, 2026 3:59:30 PM EDT

0.9059USD+2.943%(+0.0259)279,843

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 11, 2026 9:28:30 AM EDT

0.8696USD-1.182%(-0.0104)1,020

After-hours

Jun 11, 2026 4:56:30 PM EDT

0.8604USD-5.023%(-0.0455)8,739

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	0.890000	0.930000	0.890000	0.905900	+2.943%	279,843	0.000%
2026-06-10	0.800000	0.930000	0.800000	0.880000	+9.986%	316,525	+2.943%
2026-06-09	0.900000	0.910000	0.800000	0.800100	-21.559%	5,937,633	+13.223%
2026-06-08	1.030000	1.030000	0.950800	1.020000	-0.971%	150,666	-11.186%
2026-06-05	0.933200	1.059800	0.933200	1.030000	+3.000%	63,099	-12.049%
2026-06-04	0.990000	1.020000	0.915500	1.000000	0.000%	114,586	-9.410%
2026-06-03	1.000000	1.059000	0.945400	1.000000	-0.990%	169,076	-9.410%
2026-06-02	1.020000	1.030000	0.980000	1.010000	+1.000%	172,717	-10.307%
2026-06-01	0.990000	1.020000	0.980100	1.000000	0.000%	24,943	-9.410%
2026-05-29	0.999700	1.020000	0.960100	1.000000	0.000%	32,938	-9.410%
2026-05-28	1.025000	1.025000	0.970000	1.000000	-0.990%	29,052	-9.410%
2026-05-27	1.020000	1.090000	0.990000	1.010000	0.000%	119,291	-10.307%
2026-05-26	0.970100	1.020000	0.959900	1.010000	+3.077%	90,147	-10.307%
2026-05-22	0.920000	1.000000	0.910000	0.979850	+4.797%	58,923	-7.547%
2026-05-21	0.910000	0.949900	0.900000	0.935000	+1.741%	18,425	-3.112%
2026-05-20	0.910000	0.927899	0.900100	0.919000	-0.980%	64,744	-1.425%
2026-05-19	0.949800	0.949900	0.900200	0.928100	-0.578%	49,004	-2.392%
2026-05-18	1.040000	1.070000	0.900000	0.933500	-9.369%	951,270	-2.957%
2026-05-15	1.000100	1.030000	0.980100	1.030000	+0.980%	100,627	-12.049%
2026-05-14	1.010000	1.020000	0.990000	1.020000	+3.030%	10,749	-11.186%
2026-05-13	0.994951	1.040000	0.960600	0.990000	-2.941%	55,761	-8.495%
2026-05-12	1.000000	1.020000	0.970000	1.020000	-0.971%	17,020	-11.186%
2026-05-11	0.950300	1.030000	0.950300	1.030000	+1.980%	24,789	-12.049%
2026-05-08	1.012000	1.018000	0.960000	1.010000	0.000%	20,020	-10.307%
2026-05-07	1.010000	1.035100	0.980000	1.010000	-0.980%	77,342	-10.307%
2026-05-06	1.020000	1.050000	1.010000	1.020000	0.000%	23,307	-11.186%
2026-05-05	1.020000	1.040000	0.932600	1.020000	-1.923%	278,986	-11.186%
2026-05-04	1.090000	1.090000	1.040000	1.040000	-4.147%	41,308	-12.894%
2026-05-01	1.100000	1.100000	1.060000	1.085000	-0.459%	17,939	-16.507%
2026-04-30	1.060000	1.100000	1.050000	1.090000	+4.808%	32,111	-16.890%
2026-04-29	1.012000	1.040000	1.010000	1.040000	0.000%	28,946	-12.894%
2026-04-28	1.030000	1.070000	1.010000	1.040000	+0.971%	74,317	-12.894%
2026-04-27	1.020000	1.050000	1.010000	1.030000	+0.488%	35,384	-12.049%
2026-04-24	1.030000	1.070000	1.010000	1.025000	-0.485%	82,291	-11.620%
2026-04-23	0.819000	1.060000	0.819000	1.030000	+21.663%	268,611	-12.049%
2026-04-22	0.823700	0.855000	0.823700	0.846600	+5.825%	58,163	+7.004%
2026-04-21	0.819000	0.820000	0.785100	0.800000	+1.202%	32,718	+13.238%
2026-04-20	0.820000	0.820000	0.780500	0.790500	-1.446%	10,649	+14.598%
2026-04-17	0.835000	0.835000	0.780300	0.802100	+2.243%	56,100	+12.941%
2026-04-16	0.836451	0.854400	0.783500	0.784500	-3.506%	12,823	+15.475%
2026-04-15	0.810000	0.840000	0.810000	0.813000	+0.370%	15,741	+11.427%
2026-04-14	0.849000	0.849000	0.800000	0.810000	-0.369%	22,195	+11.840%
2026-04-13	0.810201	0.831900	0.780201	0.813000	-1.466%	47,116	+11.427%
2026-04-10	0.875300	0.875300	0.810200	0.825100	-0.722%	26,186	+9.793%
2026-04-09	0.845000	0.860000	0.813810	0.831100	+3.900%	10,929	+9.000%
2026-04-08	0.810000	0.810000	0.796900	0.799900	-0.012%	25,392	+13.252%
2026-04-07	0.810000	0.815000	0.800000	0.800000	-3.510%	10,724	+13.238%
2026-04-06	0.837000	0.859900	0.800000	0.829100	+3.715%	29,858	+9.263%
2026-04-02	0.810600	0.820646	0.785000	0.799400	-1.685%	12,911	+13.322%
2026-04-01	0.750000	0.838200	0.750000	0.813100	+9.112%	25,411	+11.413%
2026-03-31	0.760000	0.761150	0.710600	0.745200	+0.067%	25,995	+21.565%
2026-03-30	0.790000	0.790000	0.710100	0.744700	-0.707%	51,296	+21.646%
2026-03-27	0.829900	0.829900	0.750000	0.750000	-3.982%	28,646	+20.787%
2026-03-26	0.834000	0.865000	0.780100	0.781100	-12.226%	31,183	+15.977%
2026-03-25	0.872200	0.889900	0.840200	0.889900	0.000%	19,335	+1.798%
2026-03-24	0.889900	0.889900	0.870000	0.889900	+1.714%	7,608	+1.798%
2026-03-23	0.900000	0.900000	0.837500	0.874900	-0.466%	11,863	+3.543%
2026-03-20	0.855000	0.880000	0.851000	0.879000	-0.991%	6,538	+3.060%
2026-03-19	0.880000	0.887800	0.850000	0.887800	+5.102%	9,151	+2.039%
2026-03-18	0.886000	0.886000	0.830000	0.844700	-3.463%	12,307	+7.245%
2026-03-17	0.857800	0.875000	0.840200	0.875000	+2.603%	27,209	+3.531%
2026-03-16	0.843800	0.852800	0.840100	0.852800	-1.977%	8,518	+6.227%
2026-03-13	0.866950	0.900000	0.866950	0.870000	-1.136%	8,941	+4.126%
2026-03-12	0.840000	0.920000	0.800000	0.880000	+0.148%	84,479	+2.943%
2026-03-11	0.880000	0.890100	0.857600	0.878700	-2.367%	42,885	+3.095%
2026-03-10	0.940000	0.940000	0.882000	0.900000	-2.608%	37,318	+0.656%
2026-03-09	0.920000	0.949900	0.900000	0.924100	+0.446%	8,415	-1.969%
2026-03-06	0.939500	0.954632	0.910000	0.920000	-2.697%	14,518	-1.533%
2026-03-05	0.960000	0.970000	0.914600	0.945500	+0.585%	29,101	-4.188%
2026-03-04	0.949999	0.950000	0.900100	0.940000	-1.053%	11,514	-3.628%
2026-03-03	0.920000	0.950000	0.880150	0.950000	+2.162%	50,070	-4.642%
2026-03-02	0.970000	0.970000	0.910000	0.929900	-4.134%	58,634	-2.581%
2026-02-27	0.980000	0.990000	0.932542	0.970000	-1.020%	18,302	-6.608%
2026-02-26	0.990000	1.003000	0.951900	0.980000	+2.083%	24,049	-7.561%
2026-02-25	1.000000	1.070000	0.950000	0.960000	-3.030%	365,324	-5.635%
2026-02-24	0.980100	1.020000	0.980100	0.990000	+3.125%	19,600	-8.495%
2026-02-23	0.980000	1.000000	0.950000	0.960000	-2.340%	18,343	-5.635%
2026-02-20	1.000000	1.025000	0.980000	0.983000	-4.563%	18,180	-7.843%
2026-02-19	0.980000	1.059900	0.980000	1.030000	+3.518%	16,064	-12.049%
2026-02-18	1.060000	1.060000	0.995000	0.995000	-2.451%	7,425	-8.955%
2026-02-17	1.020000	1.037000	0.981400	1.020000	+2.000%	31,022	-11.186%
2026-02-13	1.020000	1.070000	0.980100	1.000000	+1.502%	30,737	-9.410%
2026-02-12	1.010000	1.020000	0.960000	0.985200	+2.625%	9,334	-8.049%
2026-02-11	0.991000	0.994400	0.960000	0.960000	-3.769%	21,374	-5.635%
2026-02-10	1.100000	1.100000	0.960000	0.997600	-5.441%	85,231	-9.192%
2026-02-09	1.070000	1.070000	1.000000	1.055000	-1.402%	27,652	-14.133%
2026-02-06	1.050000	1.111400	1.030000	1.070000	+3.883%	37,222	-15.336%
2026-02-05	1.090000	1.100000	1.000000	1.030000	-2.830%	46,296	-12.049%
2026-02-04	1.126400	1.150000	1.040000	1.060000	-5.357%	60,161	-14.538%
2026-02-03	1.150000	1.170000	1.110000	1.120000	-2.609%	35,395	-19.116%
2026-02-02	1.217800	1.217800	1.150000	1.150000	-5.738%	61,392	-21.226%
2026-01-30	1.221000	1.300000	1.200000	1.220000	-3.937%	31,584	-25.746%
2026-01-29	1.250000	1.280000	1.200000	1.270000	-1.550%	42,101	-28.669%
2026-01-28	1.310000	1.330000	1.275000	1.290000	-3.008%	21,502	-29.775%
2026-01-27	1.370000	1.370000	1.260000	1.330000	+1.527%	81,659	-31.887%
2026-01-26	1.310000	1.347000	1.290400	1.310000	-3.676%	15,939	-30.847%
2026-01-23	1.310000	1.360000	1.300000	1.360000	+2.256%	27,563	-33.390%
2026-01-22	1.310000	1.390000	1.300000	1.330000	-1.481%	134,649	-31.887%
2026-01-21	1.320000	1.385000	1.290000	1.350000	+3.053%	322,886	-32.896%
2026-01-20	1.300000	1.390000	1.300000	1.310000	-3.676%	69,466	-30.847%
2026-01-16	1.270000	1.390000	1.265900	1.360000	+3.817%	86,709	-33.390%
2026-01-15	1.201800	1.330000	1.201400	1.310000	+6.504%	103,729	-30.847%
2026-01-14	1.250000	1.250000	1.210000	1.230000	-0.806%	84,668	-26.350%
2026-01-13	1.260000	1.260000	1.200000	1.240000	-2.362%	22,357	-26.944%
2026-01-12	1.250000	1.280000	1.170000	1.270000	0.000%	155,017	-28.669%
2026-01-09	1.333700	1.348000	1.250000	1.270000	-5.224%	74,772	-28.669%
2026-01-08	1.220000	1.380000	1.220000	1.340000	+9.836%	237,628	-32.396%
2026-01-07	1.310000	1.377600	1.210000	1.220000	-10.949%	294,767	-25.746%
2026-01-06	1.340000	1.410000	1.300000	1.370000	-2.143%	715,012	-33.876%
2026-01-05	1.200000	1.419900	1.190000	1.400000	+35.922%	24,698,390	-35.293%
2026-01-02	1.040000	1.060000	1.020000	1.030000	0.000%	33,015	-12.049%
2025-12-31	1.000000	1.040000	0.905000	1.030000	0.000%	318,832	-12.049%
2025-12-30	1.060000	1.080000	1.030000	1.030000	-5.505%	62,980	-12.049%
2025-12-29	1.110000	1.147000	1.060000	1.090000	-4.386%	59,805	-16.890%
2025-12-26	1.177000	1.177000	1.130000	1.140000	-0.870%	25,804	-20.535%
2025-12-24	1.180000	1.210000	1.150000	1.150000	-2.954%	72,517	-21.226%
2025-12-23	1.100000	1.230000	1.100000	1.185000	+3.043%	200,158	-23.553%
2025-12-22	1.140000	1.180000	1.140000	1.150000	-2.542%	22,905	-21.226%
2025-12-19	1.177000	1.200000	1.170000	1.180000	+2.609%	20,372	-23.229%
2025-12-18	1.170000	1.200000	1.150000	1.150000	-1.541%	51,786	-21.226%
2025-12-17	1.220000	1.240400	1.160000	1.168000	-3.071%	36,217	-22.440%
2025-12-16	1.240000	1.240000	1.190000	1.205000	+1.261%	61,886	-24.822%
2025-12-15	1.220000	1.220000	1.140000	1.190000	-1.245%	185,461	-23.874%
2025-12-12	1.219400	1.219600	1.183500	1.205000	+0.425%	41,198	-24.822%
2025-12-11	1.193900	1.201400	1.180100	1.199900	-1.648%	25,650	-24.502%
2025-12-10	1.202600	1.260000	1.200000	1.220000	+1.667%	78,257	-25.746%
2025-12-09	1.170000	1.200000	1.170000	1.200000	+0.840%	42,228	-24.508%
2025-12-08	1.190000	1.200000	1.160000	1.190000	-0.833%	28,616	-23.874%
2025-12-05	1.190000	1.200000	1.180000	1.200000	0.000%	60,254	-24.508%
2025-12-04	1.190000	1.200000	1.160100	1.200000	+2.564%	41,502	-24.508%
2025-12-03	1.160000	1.200000	1.139400	1.170000	-1.681%	25,201	-22.573%
2025-12-02	1.210000	1.220300	1.170000	1.190000	-4.032%	88,625	-23.874%
2025-12-01	1.200000	1.250000	1.200000	1.240000	+3.333%	123,048	-26.944%
2025-11-28	1.080000	1.250000	1.070000	1.200000	+10.092%	120,100	-24.508%
2025-11-26	1.100000	1.110000	1.080000	1.090000	-1.802%	68,433	-16.890%
2025-11-25	1.030000	1.110000	1.030000	1.110000	+7.767%	82,917	-18.387%
2025-11-24	1.070000	1.070000	1.010000	1.030000	-3.738%	138,267	-12.049%
2025-11-21	1.030000	1.070000	1.030000	1.070000	+2.885%	78,278	-15.336%
2025-11-20	1.050400	1.070000	1.010000	1.040000	0.000%	137,207	-12.894%
2025-11-19	1.040000	1.060000	1.010100	1.040000	-1.887%	35,560	-12.894%
2025-11-18	1.060000	1.080000	1.020000	1.060000	+1.923%	50,513	-14.538%
2025-11-17	1.080000	1.080000	1.030100	1.040000	-2.804%	65,250	-12.894%
2025-11-14	1.090000	1.090000	1.070000	1.070000	0.000%	65,432	-15.336%
2025-11-13	1.070000	1.110000	1.060000	1.070000	0.000%	90,680	-15.336%
2025-11-12	1.060000	1.100000	1.030000	1.070000	+4.902%	100,102	-15.336%
2025-11-11	1.070000	1.075700	1.020000	1.020000	-4.673%	202,312	-11.186%
2025-11-10	1.070000	1.100000	1.050000	1.070000	-6.140%	257,194	-15.336%
2025-11-07	1.090000	1.160000	1.070000	1.140000	-1.724%	184,830	-20.535%
2025-11-06	1.090000	1.260000	1.040000	1.160000	+4.505%	594,180	-21.905%
2025-11-05	1.290000	1.389900	1.040000	1.110000	+2.778%	27,013,419	-18.387%
2025-11-04	1.240000	1.600000	1.070000	1.080000	-14.961%	1,130,495	-16.120%
2025-11-03	1.310000	1.347600	1.250000	1.270000	-2.308%	66,068	-28.669%
2025-10-31	1.370000	1.380000	1.300000	1.300000	-3.704%	96,039	-30.315%
2025-10-30	1.495000	1.540000	1.350000	1.350000	-7.534%	100,193	-32.896%
2025-10-29	1.540000	1.550000	1.430000	1.460000	-4.575%	80,352	-37.952%
2025-10-28	1.570000	1.583000	1.500000	1.530000	-2.548%	119,413	-40.791%
2025-10-27	1.670000	1.670000	1.560000	1.570000	-4.268%	89,524	-42.299%
2025-10-24	1.700000	1.747400	1.640000	1.640000	-5.202%	124,497	-44.762%
2025-10-23	1.660000	1.820000	1.660000	1.730000	-0.575%	119,632	-47.636%
2025-10-22	1.670000	1.900000	1.660000	1.740000	-3.333%	353,677	-47.937%
2025-10-21	1.750000	1.890000	1.640000	1.800000	+4.046%	558,869	-49.672%
2025-10-20	2.020000	2.140000	1.680000	1.730000	+15.333%	24,986,430	-47.636%
2025-10-17	1.570000	1.580000	1.500000	1.500000	-4.459%	55,750	-39.607%
2025-10-16	1.610000	1.639400	1.550000	1.570000	-1.258%	38,316	-42.299%
2025-10-15	1.640000	1.640000	1.550100	1.590000	-1.242%	42,586	-43.025%
2025-10-14	1.650000	1.650000	1.590000	1.610000	-1.227%	63,256	-43.733%
2025-10-13	1.700000	1.738400	1.590000	1.630000	-4.118%	119,818	-44.423%
2025-10-10	1.850000	1.895200	1.690000	1.700000	-7.104%	71,258	-46.712%
2025-10-09	1.850000	1.965000	1.820000	1.830000	+0.549%	156,768	-50.497%
2025-10-08	1.920000	1.920000	1.810000	1.820000	-3.191%	80,876	-50.225%
2025-10-07	2.010000	2.120000	1.850000	1.880000	-5.528%	108,530	-51.814%
2025-10-06	2.160000	2.160000	1.980000	1.990000	+4.737%	308,897	-54.477%
2025-10-03	2.190000	2.260000	1.890000	1.900000	-14.414%	228,446	-52.321%
2025-10-02	2.500000	2.600000	2.130000	2.220000	-11.905%	218,234	-59.194%
2025-10-01	2.230000	2.610000	2.190000	2.520000	+16.129%	719,373	-64.052%
2025-09-30	2.340000	2.340000	2.060000	2.170000	-7.265%	666,641	-58.253%
2025-09-29	2.575000	2.790000	2.010000	2.340000	+27.174%	55,783,967	-61.286%
2025-09-26	1.660000	1.850000	1.660000	1.840000	+11.515%	150,811	-50.766%
2025-09-25	1.660000	1.670000	1.649100	1.650000	-1.198%	50,771	-45.097%
2025-09-24	1.670000	1.680000	1.640000	1.670000	+3.086%	16,202	-45.754%
2025-09-23	1.630000	1.680000	1.620000	1.620000	-2.994%	17,954	-44.080%
2025-09-22	1.700000	1.700000	1.650000	1.670000	-1.183%	18,668	-45.754%
2025-09-19	1.720000	1.720000	1.630000	1.690000	-0.594%	27,841	-46.396%
2025-09-18	1.660000	1.705200	1.655300	1.700100	+0.006%	36,771	-46.715%
2025-09-17	1.530000	1.709900	1.510000	1.700000	+11.842%	128,081	-46.712%
2025-09-16	1.490000	1.530000	1.480000	1.520000	+1.333%	18,111	-40.401%
2025-09-15	1.490000	1.520000	1.470000	1.500000	-0.662%	20,490	-39.607%
2025-09-12	1.570000	1.570000	1.480100	1.510000	-5.625%	27,903	-40.007%
2025-09-11	1.510000	1.600000	1.498200	1.600000	+5.960%	113,123	-43.381%
2025-09-10	1.420000	1.510000	1.410100	1.510000	+6.338%	61,792	-40.007%
2025-09-09	1.420000	1.430000	1.410000	1.420000	-1.389%	23,892	-36.204%
2025-09-08	1.450000	1.460000	1.370000	1.440000	+0.453%	59,171	-37.090%
2025-09-05	1.230000	1.490000	1.230000	1.433500	+16.545%	126,055	-36.805%
2025-09-04	1.260000	1.280000	1.220000	1.230000	-3.906%	27,746	-26.350%
2025-09-03	1.300000	1.300000	1.260000	1.280000	-1.538%	25,321	-29.227%
2025-09-02	1.340000	1.350000	1.300000	1.300000	-3.704%	21,089	-30.315%
2025-08-29	1.300000	1.350000	1.290000	1.350000	+2.273%	16,283	-32.896%
2025-08-28	1.355000	1.355000	1.290000	1.320000	-0.752%	18,413	-31.371%
2025-08-27	1.330000	1.370000	1.310000	1.330000	-2.206%	26,327	-31.887%
2025-08-26	1.360000	1.398500	1.315800	1.360000	-0.730%	38,753	-33.390%
2025-08-25	1.340000	1.370000	1.320000	1.370000	+4.580%	32,392	-33.876%
2025-08-22	1.290000	1.360000	1.275000	1.310000	+0.769%	32,553	-30.847%
2025-08-21	1.320000	1.320900	1.280000	1.300000	-2.985%	30,254	-30.315%
2025-08-20	1.428800	1.428800	1.310000	1.340000	-7.586%	75,555	-32.396%
2025-08-19	1.370000	1.480000	1.360000	1.450000	+0.694%	68,441	-37.524%
2025-08-18	1.410000	1.440000	1.310000	1.440000	+5.882%	934,326	-37.090%
2025-08-15	1.395000	1.400000	1.340600	1.360000	-3.546%	27,088	-33.390%
2025-08-14	1.430000	1.430000	1.360000	1.410000	+1.432%	47,432	-35.752%
2025-08-13	1.280000	1.400000	1.280000	1.390100	+4.519%	78,660	-34.832%
2025-08-12	1.250000	1.370000	1.219700	1.330000	+4.724%	117,390	-31.887%
2025-08-11	1.170000	1.272000	1.170000	1.270000	+9.483%	56,540	-28.669%
2025-08-08	1.170000	1.180000	1.060000	1.160000	-0.855%	114,109	-21.905%
2025-08-07	1.230000	1.240000	1.170000	1.170000	-4.878%	56,361	-22.573%
2025-08-06	1.240000	1.260000	1.230000	1.230000	0.000%	61,363	-26.350%
2025-08-05	1.220000	1.286300	1.210000	1.230000	+2.075%	144,334	-26.350%
2025-08-04	1.200000	1.230000	1.170100	1.205000	+0.417%	95,478	-24.822%
2025-08-01	1.310000	1.310000	1.175800	1.200000	-8.397%	173,137	-24.508%
2025-07-31	1.510000	1.510000	1.300000	1.310000	-11.186%	217,831	-30.847%
2025-07-30	1.480000	1.540000	1.430000	1.475000	-0.338%	201,894	-38.583%
2025-07-29	1.700000	1.720000	1.470000	1.480000	-9.202%	144,157	-38.791%
2025-07-28	1.770000	1.810000	1.620000	1.630000	-4.678%	172,988	-44.423%
2025-07-25	1.870000	1.870000	1.710000	1.710000	-6.557%	231,906	-47.023%
2025-07-24	2.000000	2.000000	1.810000	1.830000	-9.406%	268,414	-50.497%
2025-07-23	2.230000	2.270000	1.951100	2.020000	-6.912%	339,528	-55.153%
2025-07-22	2.360000	2.450000	2.120000	2.170000	-7.660%	621,630	-58.253%
2025-07-21	2.330000	3.309900	2.010000	2.350000	+26.344%	25,200,136	-61.451%
2025-07-18	2.100000	2.120000	1.860000	1.860000	-23.140%	174,472	-51.296%
2025-07-17	1.950000	2.620000	1.900000	2.420000	+23.785%	448,108	-62.566%
2025-07-16	1.910000	1.978100	1.880000	1.955000	+2.196%	32,814	-53.662%
2025-07-15	2.170000	2.170000	1.900000	1.913000	-12.248%	27,118	-52.645%
2025-07-14	2.190000	2.190000	2.140000	2.180000	-0.457%	6,403	-58.445%
2025-07-11	2.140000	2.190000	2.114400	2.190000	+2.817%	11,504	-58.635%
2025-07-10	2.090000	2.150000	2.070000	2.130000	+1.914%	12,018	-57.469%
2025-07-09	2.100000	2.130000	2.050000	2.090000	-0.334%	11,551	-56.656%
2025-07-08	2.000000	2.100000	2.000000	2.097000	+1.796%	16,906	-56.800%
2025-07-07	2.020000	2.060000	2.010000	2.060000	+1.478%	12,528	-56.024%
2025-07-03	2.010000	2.030000	1.970000	2.030000	+1.500%	11,508	-55.374%
2025-07-02	1.980000	2.030000	1.950100	2.000000	-0.990%	10,451	-54.705%
2025-07-01	1.940000	2.084000	1.900000	2.020000	+4.124%	43,264	-55.153%
2025-06-30	1.880000	1.940000	1.860000	1.940000	+4.301%	14,296	-53.304%
2025-06-27	1.780000	1.889400	1.750000	1.860000	+2.198%	9,861	-51.296%
2025-06-26	1.770000	1.850000	1.760400	1.820000	-2.674%	21,160	-50.225%
2025-06-25	1.940000	1.940000	1.840100	1.870000	-3.608%	13,572	-51.556%
2025-06-24	1.890000	1.940000	1.840000	1.940000	+2.646%	10,112	-53.304%
2025-06-23	1.900000	1.900000	1.820000	1.890000	-0.526%	12,545	-52.069%
2025-06-20	1.850000	1.900000	1.820000	1.900000	+3.261%	22,524	-52.321%
2025-06-18	1.780000	1.840000	1.780000	1.840000	+4.147%	10,895	-50.766%
2025-06-17	1.780000	1.790000	1.750000	1.766736	-0.745%	34,200	-48.725%
2025-06-16	1.750000	1.790000	1.730000	1.780000	+1.714%	25,982	-49.107%
2025-06-13	1.910000	1.910000	1.720000	1.750000	-9.794%	45,800	-48.234%
2025-06-12	2.000000	2.000000	1.920000	1.940000	-3.000%	12,698	-53.304%
2025-06-11	2.050000	2.050000	1.970000	2.000000	-1.478%	16,685	-54.705%
2025-06-10	2.050000	2.050000	1.990000	2.030000	-0.976%	16,677	-55.374%
2025-06-09	1.990000	2.080000	1.982500	2.050000	+3.015%	26,841	-55.810%
2025-06-06	1.960000	1.990000	1.860000	1.990000	+3.109%	11,572	-54.477%
2025-06-05	1.920000	1.940400	1.850400	1.930000	+0.521%	15,927	-53.062%
2025-06-04	1.860000	1.920000	1.820000	1.920000	+3.226%	26,940	-52.818%
2025-06-03	1.830000	1.909500	1.830000	1.860000	+3.333%	13,919	-51.296%
2025-06-02	1.810000	1.810000	1.740000	1.800000	+0.559%	7,038	-49.672%
2025-05-30	1.750000	1.795700	1.730000	1.790000	+1.705%	15,022	-49.391%
2025-05-29	1.780000	1.810000	1.750000	1.760000	-2.222%	12,930	-48.528%
2025-05-28	1.830000	1.832400	1.770000	1.800000	-2.174%	13,292	-49.672%
2025-05-27	1.840000	1.850000	1.770000	1.840000	0.000%	25,260	-50.766%
2025-05-23	1.770000	1.850000	1.770000	1.840000	-0.541%	5,532	-50.766%
2025-05-22	1.800100	1.850000	1.760000	1.850000	-2.632%	16,841	-51.032%
2025-05-21	1.872000	1.930000	1.820000	1.900000	0.000%	18,237	-52.321%
2025-05-20	1.820000	1.900000	1.810000	1.900000	0.000%	7,469	-52.321%
2025-05-19	1.900000	1.919900	1.850000	1.900000	+2.703%	26,968	-52.321%
2025-05-16	1.790000	1.854300	1.770000	1.850000	+2.210%	23,290	-51.032%
2025-05-15	1.800000	1.890000	1.760000	1.810000	-3.723%	45,345	-49.950%
2025-05-14	1.880000	1.912500	1.806900	1.880000	-0.529%	87,475	-51.814%
2025-05-13	1.970000	2.029900	1.710000	1.890000	-5.500%	3,883,755	-52.069%
2025-05-12	2.020000	2.050000	1.926200	2.000000	0.000%	23,798	-54.705%
2025-05-09	1.990000	2.030000	1.940000	2.000000	+1.010%	8,060	-54.705%
2025-05-08	1.890000	2.030000	1.853700	1.980000	+3.459%	40,206	-54.247%
2025-05-07	1.930000	1.940000	1.910000	1.913800	-0.839%	13,279	-52.665%
2025-05-06	2.180000	2.180000	1.760000	1.930000	-7.876%	73,719	-53.062%
2025-05-05	2.140000	2.150000	2.060000	2.095000	+1.208%	23,738	-56.759%
2025-05-02	2.150000	2.170000	2.050000	2.070000	-3.721%	21,690	-56.237%
2025-05-01	2.150000	2.210000	2.100000	2.150000	-2.494%	17,739	-57.865%
2025-04-30	2.180000	2.205000	2.075000	2.205000	-1.121%	20,086	-58.916%
2025-04-29	2.170000	2.300000	2.160000	2.230000	+2.765%	40,932	-59.377%
2025-04-28	2.360100	2.398000	2.101500	2.170000	-9.959%	105,883	-58.253%
2025-04-25	2.320000	2.418600	2.290000	2.410000	+3.879%	35,662	-62.411%
2025-04-24	2.270000	2.365000	2.230000	2.320000	+3.571%	59,870	-60.953%
2025-04-23	2.480000	2.480000	2.220000	2.240000	-3.030%	85,188	-59.558%
2025-04-22	2.180000	2.440000	2.180000	2.310000	+6.452%	234,489	-60.784%
2025-04-21	2.010000	2.249900	1.960000	2.170000	-3.982%	173,165	-58.253%
2025-04-17	1.930000	2.490000	1.900000	2.260000	+9.179%	1,321,908	-59.916%
2025-04-16	1.720000	2.150000	1.720000	2.070000	-3.044%	6,303,671	-56.237%
2025-04-15	2.300000	2.300000	2.130000	2.135000	-5.918%	18,354	-57.569%
2025-04-14	2.490000	2.490000	2.200000	2.269300	-5.838%	18,535	-60.080%
2025-04-11	2.700000	2.700000	2.290100	2.410000	-13.309%	34,398	-62.411%
2025-04-10	2.810000	3.299900	2.700000	2.780000	+2.963%	140,668	-67.414%
2025-04-09	2.490000	2.700000	2.380000	2.700000	+15.385%	26,678	-66.448%
2025-04-08	2.270000	2.480000	2.117200	2.340000	+14.146%	62,030	-61.286%
2025-04-07	1.870000	2.080000	1.800500	2.050000	+5.128%	32,551	-55.810%
2025-04-04	2.201200	2.201200	1.860500	1.950000	-13.717%	41,826	-53.544%
2025-04-03	2.390000	2.400000	2.170000	2.260000	-7.755%	43,018	-59.916%
2025-04-02	2.480000	2.540000	2.400000	2.450000	-3.922%	26,674	-63.024%
2025-04-01	2.660000	2.670400	2.510000	2.550000	-4.135%	49,763	-64.475%
2025-03-31	2.700000	2.720000	2.620000	2.660000	-4.659%	11,696	-65.944%
2025-03-28	2.710000	2.800000	2.650000	2.790000	+1.455%	11,701	-67.530%
2025-03-27	2.740000	2.890000	2.730000	2.750000	0.000%	5,310	-67.058%
2025-03-26	2.800000	2.900000	2.740000	2.750000	-1.786%	11,377	-67.058%
2025-03-25	2.640000	2.880000	2.640000	2.800000	-4.437%	37,280	-67.646%
2025-03-24	2.920000	3.100000	2.850000	2.930000	-2.007%	31,074	-69.082%
2025-03-21	3.100000	3.140000	2.673300	2.990000	+6.786%	108,582	-69.702%
2025-03-20	2.610000	2.800000	2.610000	2.800000	+1.284%	20,833	-67.646%
2025-03-19	2.850000	2.850000	2.700000	2.764500	-3.339%	44,291	-67.231%
2025-03-18	2.850000	2.880000	2.600000	2.860000	-4.983%	1,177,384	-68.325%
2025-03-17	2.542500	3.128100	2.542500	3.010000	+17.578%	84,729	-69.904%
2025-03-14	2.510000	2.620000	2.470000	2.560000	-1.538%	50,583	-64.613%
2025-03-13	2.630000	2.783100	2.590100	2.600000	-8.289%	50,031	-65.158%
2025-03-12	2.740000	2.870000	2.570000	2.835000	+1.613%	642,102	-68.046%
2025-03-11	3.020000	3.178100	2.790000	2.790000	-7.619%	25,490	-67.530%
2025-03-10	3.150000	3.460000	3.000000	3.020100	-4.172%	23,163	-70.004%
2025-03-07	3.210000	3.470000	3.138800	3.151600	+0.369%	15,272	-71.256%
2025-03-06	3.100000	3.409900	3.100000	3.140000	-5.847%	34,733	-71.150%
2025-03-05	3.100000	3.335000	3.100000	3.335000	+5.205%	6,739	-72.837%
2025-03-04	3.200000	3.230000	3.101000	3.170000	-2.761%	20,616	-71.423%
2025-03-03	3.600000	3.600000	3.230000	3.260000	-2.102%	36,836	-72.212%
2025-02-28	3.450000	3.600000	3.320000	3.330000	-7.500%	54,133	-72.796%
2025-02-27	3.800000	3.800000	3.600000	3.600000	-6.494%	51,430	-74.836%
2025-02-26	3.450000	3.890000	3.420100	3.850000	-9.412%	110,864	-76.470%
2025-02-25	5.550000	5.750000	3.010000	4.250000	-11.826%	2,424,933	-78.685%
2025-02-24	4.870000	4.870000	4.715000	4.820000	+1.261%	8,755	-81.205%
2025-02-21	4.819400	4.840000	4.760000	4.760000	-2.857%	3,709	-80.968%
2025-02-20	4.990000	4.990000	4.873900	4.900000	-2.390%	7,198	-81.512%
2025-02-19	5.000000	5.280000	4.880000	5.020000	-5.032%	13,360	-81.954%
2025-02-18	5.360000	5.428600	5.286000	5.286000	+1.127%	5,120	-82.862%
2025-02-14	5.300000	5.500000	5.197300	5.227100	-2.479%	9,721	-82.669%
2025-02-13	5.350000	5.487300	5.198000	5.360000	-4.286%	13,568	-83.099%
2025-02-12	5.706300	5.706300	5.600000	5.600000	+1.449%	3,085	-83.823%
2025-02-11	5.600000	5.610000	5.520000	5.520000	-1.252%	11,179	-83.589%
2025-02-10	5.770000	5.770000	5.540000	5.590000	+1.636%	10,647	-83.794%
2025-02-07	5.815000	5.864600	5.500000	5.500000	-5.983%	14,549	-83.529%
2025-02-06	5.900000	5.950000	5.700000	5.850000	+0.688%	11,869	-84.515%
2025-02-05	5.950000	5.950000	5.800000	5.810000	-0.172%	2,799	-84.408%
2025-02-04	5.910000	6.260000	5.820000	5.820000	-1.020%	23,734	-84.435%
2025-02-03	5.760000	5.979900	5.760000	5.880000	-0.496%	3,846	-84.594%
2025-01-31	5.950000	6.040600	5.820100	5.909300	-0.349%	5,918	-84.670%
2025-01-30	6.075000	6.075000	5.800000	5.930000	-2.145%	4,625	-84.723%
2025-01-29	6.330000	6.450000	5.810000	6.060000	-1.142%	12,326	-85.051%
2025-01-28	6.110000	6.265000	6.110000	6.130000	-4.368%	10,139	-85.222%
2025-01-27	6.770000	6.770000	6.150000	6.410000	-0.466%	7,371	-85.867%
2025-01-24	6.460000	6.800000	6.440000	6.440000	-1.454%	5,448	-85.933%
2025-01-23	6.650000	6.650000	6.351200	6.535000	-0.835%	8,702	-86.138%
2025-01-22	6.330000	6.630400	6.330000	6.590000	+4.107%	14,960	-86.253%
2025-01-21	6.240000	6.430000	6.015000	6.330000	+12.300%	30,665	-85.689%
2025-01-17	5.830000	5.830000	5.610000	5.636700	-0.991%	3,022	-83.929%
2025-01-16	5.580000	5.700000	5.580000	5.693100	+2.150%	7,692	-84.088%
2025-01-15	5.790000	5.790000	5.570000	5.573300	+1.222%	10,009	-83.746%
2025-01-14	5.600000	5.730000	5.410000	5.506000	-1.218%	10,011	-83.547%
2025-01-13	5.751871	5.817100	5.573900	5.573900	-4.887%	14,216	-83.747%
2025-01-10	6.210000	6.280000	5.860300	5.860300	-6.385%	19,556	-84.542%
2025-01-08	6.500000	6.500000	6.210000	6.260000	-4.863%	12,585	-85.529%
2025-01-07	6.510600	6.580000	6.510000	6.580000	-0.880%	4,230	-86.233%
2025-01-06	6.551000	6.700000	6.430000	6.638400	+1.816%	12,552	-86.354%
2025-01-03	6.740000	6.740000	6.410100	6.520000	+1.875%	7,653	-86.106%
2025-01-02	6.120000	6.670000	6.120000	6.400000	+3.060%	8,112	-85.845%
2024-12-31	6.560000	6.666300	6.210000	6.210000	-6.897%	21,985	-85.412%
2024-12-30	6.910000	6.980000	6.550000	6.670000	-3.473%	21,909	-86.418%
2024-12-27	6.600000	6.999500	6.600000	6.910000	+5.496%	13,137	-86.890%
2024-12-26	6.330000	6.669700	6.330000	6.550000	+3.150%	17,393	-86.169%
2024-12-24	6.350000	6.690000	6.350000	6.350000	+0.475%	15,212	-85.734%
2024-12-23	6.630000	6.630000	6.239800	6.320000	-2.769%	13,415	-85.666%
2024-12-20	6.550000	6.678800	6.300000	6.500000	+0.464%	12,694	-86.063%
2024-12-19	6.790032	7.000000	6.000100	6.470000	-7.429%	27,629	-85.998%
2024-12-18	7.010000	7.300000	6.740800	6.989200	-2.385%	23,210	-87.039%