Dark

RDHL
Redhill Biopharma Ltd.
stock NASDAQ ADR

At Close

Aug 31, 2026 3:59:56 PM EDT

0.9100USD+37.685%(+0.2490)102,727,868

0.7900Bid 1.06Ask 0.2700Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

1.37USD+107.262%(+0.71)8,126,488

After-hours

Aug 31, 2026 4:59:30 PM EDT

0.8827USD-3.011%(-0.0274)463,010

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	1.340000	1.600000	0.910000	0.910000	+37.670%	102,727,868	0.000%
2026-08-28	0.635100	0.700000	0.620200	0.661000	+4.921%	42,434	+37.670%
2026-08-27	0.595200	0.630000	0.593100	0.630000	+2.389%	37,884	+44.444%
2026-08-26	0.605000	0.627700	0.604600	0.615300	+1.686%	16,636	+47.895%
2026-08-25	0.613600	0.613600	0.600000	0.605100	-0.017%	4,998	+50.388%
2026-08-24	0.637600	0.637600	0.602200	0.605200	-3.937%	11,940	+50.364%
2026-08-21	0.612000	0.650000	0.600000	0.630000	+0.792%	19,485	+44.444%
2026-08-20	0.620000	0.650000	0.620000	0.625050	-0.470%	15,436	+45.588%
2026-08-19	0.580400	0.632899	0.580400	0.628000	+5.920%	25,491	+44.904%
2026-08-18	0.580100	0.602000	0.570000	0.592900	+1.350%	39,652	+53.483%
2026-08-17	0.600000	0.609900	0.582000	0.585000	-2.484%	31,972	+55.556%
2026-08-14	0.585000	0.604250	0.580100	0.599900	+0.824%	8,510	+51.692%
2026-08-13	0.581000	0.629799	0.580700	0.595000	+0.847%	25,418	+52.941%
2026-08-12	0.610500	0.619800	0.580900	0.590000	-1.667%	21,342	+54.237%
2026-08-11	0.619999	0.641900	0.590200	0.600000	+3.270%	11,534	+51.667%
2026-08-10	0.604900	0.649600	0.581000	0.581000	-3.967%	47,834	+56.627%
2026-08-07	0.648000	0.648000	0.581700	0.605000	+4.131%	54,405	+50.413%
2026-08-06	0.680000	0.680000	0.579900	0.581000	-13.284%	58,691	+56.627%
2026-08-05	0.630200	0.675200	0.630200	0.670000	+3.411%	22,737	+35.821%
2026-08-04	0.670000	0.699400	0.633800	0.647900	-0.354%	18,412	+40.454%
2026-08-03	0.650000	0.656700	0.648400	0.650200	+0.031%	21,459	+39.957%
2026-07-31	0.686700	0.686700	0.635100	0.650000	+3.060%	12,371	+40.000%
2026-07-30	0.683100	0.709350	0.630000	0.630700	-7.630%	64,989	+44.284%
2026-07-29	0.701000	0.714950	0.661000	0.682800	-6.466%	95,903	+33.275%
2026-07-28	0.720000	0.730000	0.650000	0.730000	+4.286%	123,271	+24.658%
2026-07-27	0.650000	0.709900	0.650000	0.700000	+10.532%	27,740	+30.000%
2026-07-24	0.690000	0.699900	0.630000	0.633300	-5.223%	20,220	+43.692%
2026-07-23	0.690000	0.714500	0.661900	0.668200	-2.467%	4,484	+36.187%
2026-07-22	0.710000	0.720194	0.685100	0.685100	-0.710%	26,859	+32.827%
2026-07-21	0.720000	0.725000	0.688500	0.690000	-1.429%	46,993	+31.884%
2026-07-20	0.731850	0.750000	0.700000	0.700000	-0.709%	54,642	+30.000%
2026-07-17	0.734000	0.780000	0.705000	0.705000	-3.557%	70,024	+29.078%
2026-07-16	0.743100	0.759000	0.730000	0.731000	-1.628%	12,090	+24.487%
2026-07-15	0.740000	0.790000	0.740000	0.743100	+0.555%	268,965	+22.460%
2026-07-14	0.720000	0.754000	0.720000	0.739000	+6.638%	75,027	+23.139%
2026-07-13	0.710000	0.722000	0.637000	0.693000	-0.288%	154,156	+31.313%
2026-07-10	0.697300	0.759825	0.685000	0.695000	-0.927%	38,213	+30.935%
2026-07-09	0.720400	0.749999	0.685000	0.701500	-1.197%	55,612	+29.722%
2026-07-08	0.750000	0.750000	0.693000	0.710000	-3.506%	59,375	+28.169%
2026-07-07	0.781000	0.817100	0.735800	0.735800	-6.861%	94,949	+23.675%
2026-07-06	0.836000	0.879899	0.777000	0.790000	-2.733%	72,534	+15.190%
2026-07-02	0.880000	0.889900	0.810000	0.812200	-2.133%	41,699	+12.041%
2026-07-01	0.850001	0.899900	0.810100	0.829900	-1.787%	50,882	+9.652%
2026-06-30	0.860100	0.915000	0.828000	0.845000	-1.756%	48,043	+7.692%
2026-06-29	0.900000	0.930000	0.860000	0.860100	-2.106%	101,655	+5.802%
2026-06-26	0.860000	0.942900	0.860000	0.878600	+2.151%	72,908	+3.574%
2026-06-25	0.870000	0.883300	0.860000	0.860100	-5.380%	30,511	+5.802%
2026-06-24	0.900000	0.926000	0.860000	0.909000	-1.836%	28,946	+0.110%
2026-06-23	0.835001	0.939900	0.830000	0.926000	+10.238%	126,483	-1.728%
2026-06-22	0.825000	0.870000	0.810100	0.840000	+3.219%	161,590	+8.333%
2026-06-18	0.792000	0.865000	0.780000	0.813800	+3.669%	677,966	+11.821%
2026-06-17	0.800000	0.804900	0.780000	0.785000	-0.759%	56,596	+15.924%
2026-06-16	0.800000	0.840000	0.780010	0.791000	-4.699%	144,541	+15.044%
2026-06-15	0.830000	0.840000	0.790000	0.830000	+2.469%	1,118,321	+9.639%
2026-06-12	0.895000	0.895000	0.780000	0.810000	-12.052%	190,400	+12.346%
2026-06-11	0.890000	0.930000	0.880000	0.921000	+4.659%	322,333	-1.194%
2026-06-10	0.800000	0.930000	0.800000	0.880000	+9.986%	316,525	+3.409%
2026-06-09	0.900000	0.910000	0.800000	0.800100	-21.559%	5,937,633	+13.736%
2026-06-08	1.030000	1.030000	0.950800	1.020000	-0.971%	150,666	-10.784%
2026-06-05	0.933200	1.059800	0.933200	1.030000	+3.000%	63,099	-11.650%
2026-06-04	0.990000	1.020000	0.915500	1.000000	0.000%	114,586	-9.000%
2026-06-03	1.000000	1.059000	0.945400	1.000000	-0.990%	169,076	-9.000%
2026-06-02	1.020000	1.030000	0.980000	1.010000	+1.000%	172,717	-9.901%
2026-06-01	0.990000	1.020000	0.980100	1.000000	0.000%	24,943	-9.000%
2026-05-29	0.999700	1.020000	0.960100	1.000000	0.000%	32,938	-9.000%
2026-05-28	1.025000	1.025000	0.970000	1.000000	-0.990%	29,052	-9.000%
2026-05-27	1.020000	1.090000	0.990000	1.010000	0.000%	119,291	-9.901%
2026-05-26	0.970100	1.020000	0.959900	1.010000	+3.077%	90,147	-9.901%
2026-05-22	0.920000	1.000000	0.910000	0.979850	+4.797%	58,923	-7.129%
2026-05-21	0.910000	0.949900	0.900000	0.935000	+1.741%	18,425	-2.674%
2026-05-20	0.910000	0.927899	0.900100	0.919000	-0.980%	64,744	-0.979%
2026-05-19	0.949800	0.949900	0.900200	0.928100	-0.578%	49,004	-1.950%
2026-05-18	1.040000	1.070000	0.900000	0.933500	-9.369%	951,270	-2.517%
2026-05-15	1.000100	1.030000	0.980100	1.030000	+0.980%	100,627	-11.650%
2026-05-14	1.010000	1.020000	0.990000	1.020000	+3.030%	10,749	-10.784%
2026-05-13	0.994951	1.040000	0.960600	0.990000	-2.941%	55,761	-8.081%
2026-05-12	1.000000	1.020000	0.970000	1.020000	-0.971%	17,020	-10.784%
2026-05-11	0.950300	1.030000	0.950300	1.030000	+1.980%	24,789	-11.650%
2026-05-08	1.012000	1.018000	0.960000	1.010000	0.000%	20,020	-9.901%
2026-05-07	1.010000	1.035100	0.980000	1.010000	-0.980%	77,342	-9.901%
2026-05-06	1.020000	1.050000	1.010000	1.020000	0.000%	23,307	-10.784%
2026-05-05	1.020000	1.040000	0.932600	1.020000	-1.923%	278,986	-10.784%
2026-05-04	1.090000	1.090000	1.040000	1.040000	-4.147%	41,308	-12.500%
2026-05-01	1.100000	1.100000	1.060000	1.085000	-0.459%	17,939	-16.129%
2026-04-30	1.060000	1.100000	1.050000	1.090000	+4.808%	32,111	-16.514%
2026-04-29	1.012000	1.040000	1.010000	1.040000	0.000%	28,946	-12.500%
2026-04-28	1.030000	1.070000	1.010000	1.040000	+0.971%	74,317	-12.500%
2026-04-27	1.020000	1.050000	1.010000	1.030000	+0.488%	35,384	-11.650%
2026-04-24	1.030000	1.070000	1.010000	1.025000	-0.485%	82,291	-11.220%
2026-04-23	0.819000	1.060000	0.819000	1.030000	+21.663%	268,611	-11.650%
2026-04-22	0.823700	0.855000	0.823700	0.846600	+5.825%	58,163	+7.489%
2026-04-21	0.819000	0.820000	0.785100	0.800000	+1.202%	32,718	+13.750%
2026-04-20	0.820000	0.820000	0.780500	0.790500	-1.446%	10,649	+15.117%
2026-04-17	0.835000	0.835000	0.780300	0.802100	+2.243%	56,100	+13.452%
2026-04-16	0.836451	0.854400	0.783500	0.784500	-3.506%	12,823	+15.997%
2026-04-15	0.810000	0.840000	0.810000	0.813000	+0.370%	15,741	+11.931%
2026-04-14	0.849000	0.849000	0.800000	0.810000	-0.369%	22,195	+12.346%
2026-04-13	0.810201	0.831900	0.780201	0.813000	-1.466%	47,116	+11.931%
2026-04-10	0.875300	0.875300	0.810200	0.825100	-0.722%	26,186	+10.290%
2026-04-09	0.845000	0.860000	0.813810	0.831100	+3.900%	10,929	+9.493%
2026-04-08	0.810000	0.810000	0.796900	0.799900	-0.012%	25,392	+13.764%
2026-04-07	0.810000	0.815000	0.800000	0.800000	-3.510%	10,724	+13.750%
2026-04-06	0.837000	0.859900	0.800000	0.829100	+3.715%	29,858	+9.758%
2026-04-02	0.810600	0.820646	0.785000	0.799400	-1.685%	12,911	+13.835%
2026-04-01	0.750000	0.838200	0.750000	0.813100	+9.112%	25,411	+11.917%
2026-03-31	0.760000	0.761150	0.710600	0.745200	+0.067%	25,995	+22.115%
2026-03-30	0.790000	0.790000	0.710100	0.744700	-0.707%	51,296	+22.197%
2026-03-27	0.829900	0.829900	0.750000	0.750000	-3.982%	28,646	+21.333%
2026-03-26	0.834000	0.865000	0.780100	0.781100	-12.226%	31,183	+16.502%
2026-03-25	0.872200	0.889900	0.840200	0.889900	0.000%	19,335	+2.259%
2026-03-24	0.889900	0.889900	0.870000	0.889900	+1.714%	7,608	+2.259%
2026-03-23	0.900000	0.900000	0.837500	0.874900	-0.466%	11,863	+4.012%
2026-03-20	0.855000	0.880000	0.851000	0.879000	-0.991%	6,538	+3.527%
2026-03-19	0.880000	0.887800	0.850000	0.887800	+5.102%	9,151	+2.501%
2026-03-18	0.886000	0.886000	0.830000	0.844700	-3.463%	12,307	+7.731%
2026-03-17	0.857800	0.875000	0.840200	0.875000	+2.603%	27,209	+4.000%
2026-03-16	0.843800	0.852800	0.840100	0.852800	-1.977%	8,518	+6.707%
2026-03-13	0.866950	0.900000	0.866950	0.870000	-1.136%	8,941	+4.598%
2026-03-12	0.840000	0.920000	0.800000	0.880000	+0.148%	84,479	+3.409%
2026-03-11	0.880000	0.890100	0.857600	0.878700	-2.367%	42,885	+3.562%
2026-03-10	0.940000	0.940000	0.882000	0.900000	-2.608%	37,318	+1.111%
2026-03-09	0.920000	0.949900	0.900000	0.924100	+0.446%	8,415	-1.526%
2026-03-06	0.939500	0.954632	0.910000	0.920000	-2.697%	14,518	-1.087%
2026-03-05	0.960000	0.970000	0.914600	0.945500	+0.585%	29,101	-3.755%
2026-03-04	0.949999	0.950000	0.900100	0.940000	-1.053%	11,514	-3.191%
2026-03-03	0.920000	0.950000	0.880150	0.950000	+2.162%	50,070	-4.211%
2026-03-02	0.970000	0.970000	0.910000	0.929900	-4.134%	58,634	-2.140%
2026-02-27	0.980000	0.990000	0.932542	0.970000	-1.020%	18,302	-6.186%
2026-02-26	0.990000	1.003000	0.951900	0.980000	+2.083%	24,049	-7.143%
2026-02-25	1.000000	1.070000	0.950000	0.960000	-3.030%	365,324	-5.208%
2026-02-24	0.980100	1.020000	0.980100	0.990000	+3.125%	19,600	-8.081%
2026-02-23	0.980000	1.000000	0.950000	0.960000	-2.340%	18,343	-5.208%
2026-02-20	1.000000	1.025000	0.980000	0.983000	-4.563%	18,180	-7.426%
2026-02-19	0.980000	1.059900	0.980000	1.030000	+3.518%	16,064	-11.650%
2026-02-18	1.060000	1.060000	0.995000	0.995000	-2.451%	7,425	-8.543%
2026-02-17	1.020000	1.037000	0.981400	1.020000	+2.000%	31,022	-10.784%
2026-02-13	1.020000	1.070000	0.980100	1.000000	+1.502%	30,737	-9.000%
2026-02-12	1.010000	1.020000	0.960000	0.985200	+2.625%	9,334	-7.633%
2026-02-11	0.991000	0.994400	0.960000	0.960000	-3.769%	21,374	-5.208%
2026-02-10	1.100000	1.100000	0.960000	0.997600	-5.441%	85,231	-8.781%
2026-02-09	1.070000	1.070000	1.000000	1.055000	-1.402%	27,652	-13.744%
2026-02-06	1.050000	1.111400	1.030000	1.070000	+3.883%	37,222	-14.953%
2026-02-05	1.090000	1.100000	1.000000	1.030000	-2.830%	46,296	-11.650%
2026-02-04	1.126400	1.150000	1.040000	1.060000	-5.357%	60,161	-14.151%
2026-02-03	1.150000	1.170000	1.110000	1.120000	-2.609%	35,395	-18.750%
2026-02-02	1.217800	1.217800	1.150000	1.150000	-5.738%	61,392	-20.870%
2026-01-30	1.221000	1.300000	1.200000	1.220000	-3.937%	31,584	-25.410%
2026-01-29	1.250000	1.280000	1.200000	1.270000	-1.550%	42,101	-28.346%
2026-01-28	1.310000	1.330000	1.275000	1.290000	-3.008%	21,502	-29.457%
2026-01-27	1.370000	1.370000	1.260000	1.330000	+1.527%	81,659	-31.579%
2026-01-26	1.310000	1.347000	1.290400	1.310000	-3.676%	15,939	-30.534%
2026-01-23	1.310000	1.360000	1.300000	1.360000	+2.256%	27,563	-33.088%
2026-01-22	1.310000	1.390000	1.300000	1.330000	-1.481%	134,649	-31.579%
2026-01-21	1.320000	1.385000	1.290000	1.350000	+3.053%	322,886	-32.593%
2026-01-20	1.300000	1.390000	1.300000	1.310000	-3.676%	69,466	-30.534%
2026-01-16	1.270000	1.390000	1.265900	1.360000	+3.817%	86,709	-33.088%
2026-01-15	1.201800	1.330000	1.201400	1.310000	+6.504%	103,729	-30.534%
2026-01-14	1.250000	1.250000	1.210000	1.230000	-0.806%	84,668	-26.016%
2026-01-13	1.260000	1.260000	1.200000	1.240000	-2.362%	22,357	-26.613%
2026-01-12	1.250000	1.280000	1.170000	1.270000	0.000%	155,017	-28.346%
2026-01-09	1.333700	1.348000	1.250000	1.270000	-5.224%	74,772	-28.346%
2026-01-08	1.220000	1.380000	1.220000	1.340000	+9.836%	237,628	-32.090%
2026-01-07	1.310000	1.377600	1.210000	1.220000	-10.949%	294,767	-25.410%
2026-01-06	1.340000	1.410000	1.300000	1.370000	-2.143%	715,012	-33.577%
2026-01-05	1.200000	1.419900	1.190000	1.400000	+35.922%	24,698,390	-35.000%
2026-01-02	1.040000	1.060000	1.020000	1.030000	0.000%	33,015	-11.650%
2025-12-31	1.000000	1.040000	0.905000	1.030000	0.000%	318,832	-11.650%
2025-12-30	1.060000	1.080000	1.030000	1.030000	-5.505%	62,980	-11.650%
2025-12-29	1.110000	1.147000	1.060000	1.090000	-4.386%	59,805	-16.514%
2025-12-26	1.177000	1.177000	1.130000	1.140000	-0.870%	25,804	-20.175%
2025-12-24	1.180000	1.210000	1.150000	1.150000	-2.954%	72,517	-20.870%
2025-12-23	1.100000	1.230000	1.100000	1.185000	+3.043%	200,158	-23.207%
2025-12-22	1.140000	1.180000	1.140000	1.150000	-2.542%	22,905	-20.870%
2025-12-19	1.177000	1.200000	1.170000	1.180000	+2.609%	20,372	-22.881%
2025-12-18	1.170000	1.200000	1.150000	1.150000	-1.541%	51,786	-20.870%
2025-12-17	1.220000	1.240400	1.160000	1.168000	-3.071%	36,217	-22.089%
2025-12-16	1.240000	1.240000	1.190000	1.205000	+1.261%	61,886	-24.481%
2025-12-15	1.220000	1.220000	1.140000	1.190000	-1.245%	185,461	-23.529%
2025-12-12	1.219400	1.219600	1.183500	1.205000	+0.425%	41,198	-24.481%
2025-12-11	1.193900	1.201400	1.180100	1.199900	-1.648%	25,650	-24.160%
2025-12-10	1.202600	1.260000	1.200000	1.220000	+1.667%	78,257	-25.410%
2025-12-09	1.170000	1.200000	1.170000	1.200000	+0.840%	42,228	-24.167%
2025-12-08	1.190000	1.200000	1.160000	1.190000	-0.833%	28,616	-23.529%
2025-12-05	1.190000	1.200000	1.180000	1.200000	0.000%	60,254	-24.167%
2025-12-04	1.190000	1.200000	1.160100	1.200000	+2.564%	41,502	-24.167%
2025-12-03	1.160000	1.200000	1.139400	1.170000	-1.681%	25,201	-22.222%
2025-12-02	1.210000	1.220300	1.170000	1.190000	-4.032%	88,625	-23.529%
2025-12-01	1.200000	1.250000	1.200000	1.240000	+3.333%	123,048	-26.613%
2025-11-28	1.080000	1.250000	1.070000	1.200000	+10.092%	120,100	-24.167%
2025-11-26	1.100000	1.110000	1.080000	1.090000	-1.802%	68,433	-16.514%
2025-11-25	1.030000	1.110000	1.030000	1.110000	+7.767%	82,917	-18.018%
2025-11-24	1.070000	1.070000	1.010000	1.030000	-3.738%	138,267	-11.650%
2025-11-21	1.030000	1.070000	1.030000	1.070000	+2.885%	78,278	-14.953%
2025-11-20	1.050400	1.070000	1.010000	1.040000	0.000%	137,207	-12.500%
2025-11-19	1.040000	1.060000	1.010100	1.040000	-1.887%	35,560	-12.500%
2025-11-18	1.060000	1.080000	1.020000	1.060000	+1.923%	50,513	-14.151%
2025-11-17	1.080000	1.080000	1.030100	1.040000	-2.804%	65,250	-12.500%
2025-11-14	1.090000	1.090000	1.070000	1.070000	0.000%	65,432	-14.953%
2025-11-13	1.070000	1.110000	1.060000	1.070000	0.000%	90,680	-14.953%
2025-11-12	1.060000	1.100000	1.030000	1.070000	+4.902%	100,102	-14.953%
2025-11-11	1.070000	1.075700	1.020000	1.020000	-4.673%	202,312	-10.784%
2025-11-10	1.070000	1.100000	1.050000	1.070000	-6.140%	257,194	-14.953%
2025-11-07	1.090000	1.160000	1.070000	1.140000	-1.724%	184,830	-20.175%
2025-11-06	1.090000	1.260000	1.040000	1.160000	+4.505%	594,180	-21.552%
2025-11-05	1.290000	1.389900	1.040000	1.110000	+2.778%	27,013,419	-18.018%
2025-11-04	1.240000	1.600000	1.070000	1.080000	-14.961%	1,130,495	-15.741%
2025-11-03	1.310000	1.347600	1.250000	1.270000	-2.308%	66,068	-28.346%
2025-10-31	1.370000	1.380000	1.300000	1.300000	-3.704%	96,039	-30.000%
2025-10-30	1.495000	1.540000	1.350000	1.350000	-7.534%	100,193	-32.593%
2025-10-29	1.540000	1.550000	1.430000	1.460000	-4.575%	80,352	-37.671%
2025-10-28	1.570000	1.583000	1.500000	1.530000	-2.548%	119,413	-40.523%
2025-10-27	1.670000	1.670000	1.560000	1.570000	-4.268%	89,524	-42.038%
2025-10-24	1.700000	1.747400	1.640000	1.640000	-5.202%	124,497	-44.512%
2025-10-23	1.660000	1.820000	1.660000	1.730000	-0.575%	119,632	-47.399%
2025-10-22	1.670000	1.900000	1.660000	1.740000	-3.333%	353,677	-47.701%
2025-10-21	1.750000	1.890000	1.640000	1.800000	+4.046%	558,869	-49.444%
2025-10-20	2.020000	2.140000	1.680000	1.730000	+15.333%	24,986,430	-47.399%
2025-10-17	1.570000	1.580000	1.500000	1.500000	-4.459%	55,750	-39.333%
2025-10-16	1.610000	1.639400	1.550000	1.570000	-1.258%	38,316	-42.038%
2025-10-15	1.640000	1.640000	1.550100	1.590000	-1.242%	42,586	-42.767%
2025-10-14	1.650000	1.650000	1.590000	1.610000	-1.227%	63,256	-43.478%
2025-10-13	1.700000	1.738400	1.590000	1.630000	-4.118%	119,818	-44.172%
2025-10-10	1.850000	1.895200	1.690000	1.700000	-7.104%	71,258	-46.471%
2025-10-09	1.850000	1.965000	1.820000	1.830000	+0.549%	156,768	-50.273%
2025-10-08	1.920000	1.920000	1.810000	1.820000	-3.191%	80,876	-50.000%
2025-10-07	2.010000	2.120000	1.850000	1.880000	-5.528%	108,530	-51.596%
2025-10-06	2.160000	2.160000	1.980000	1.990000	+4.737%	308,897	-54.271%
2025-10-03	2.190000	2.260000	1.890000	1.900000	-14.414%	228,446	-52.105%
2025-10-02	2.500000	2.600000	2.130000	2.220000	-11.905%	218,234	-59.009%
2025-10-01	2.230000	2.610000	2.190000	2.520000	+16.129%	719,373	-63.889%
2025-09-30	2.340000	2.340000	2.060000	2.170000	-7.265%	666,641	-58.065%
2025-09-29	2.575000	2.790000	2.010000	2.340000	+27.174%	55,783,967	-61.111%
2025-09-26	1.660000	1.850000	1.660000	1.840000	+11.515%	150,811	-50.543%
2025-09-25	1.660000	1.670000	1.649100	1.650000	-1.198%	50,771	-44.848%
2025-09-24	1.670000	1.680000	1.640000	1.670000	+3.086%	16,202	-45.509%
2025-09-23	1.630000	1.680000	1.620000	1.620000	-2.994%	17,954	-43.827%
2025-09-22	1.700000	1.700000	1.650000	1.670000	-1.183%	18,668	-45.509%
2025-09-19	1.720000	1.720000	1.630000	1.690000	-0.594%	27,841	-46.154%
2025-09-18	1.660000	1.705200	1.655300	1.700100	+0.006%	36,771	-46.474%
2025-09-17	1.530000	1.709900	1.510000	1.700000	+11.842%	128,081	-46.471%
2025-09-16	1.490000	1.530000	1.480000	1.520000	+1.333%	18,111	-40.132%
2025-09-15	1.490000	1.520000	1.470000	1.500000	-0.662%	20,490	-39.333%
2025-09-12	1.570000	1.570000	1.480100	1.510000	-5.625%	27,903	-39.735%
2025-09-11	1.510000	1.600000	1.498200	1.600000	+5.960%	113,123	-43.125%
2025-09-10	1.420000	1.510000	1.410100	1.510000	+6.338%	61,792	-39.735%
2025-09-09	1.420000	1.430000	1.410000	1.420000	-1.389%	23,892	-35.915%
2025-09-08	1.450000	1.460000	1.370000	1.440000	+0.453%	59,171	-36.806%
2025-09-05	1.230000	1.490000	1.230000	1.433500	+16.545%	126,055	-36.519%
2025-09-04	1.260000	1.280000	1.220000	1.230000	-3.906%	27,746	-26.016%
2025-09-03	1.300000	1.300000	1.260000	1.280000	-1.538%	25,321	-28.906%
2025-09-02	1.340000	1.350000	1.300000	1.300000	-3.704%	21,089	-30.000%
2025-08-29	1.300000	1.350000	1.290000	1.350000	+2.273%	16,283	-32.593%
2025-08-28	1.355000	1.355000	1.290000	1.320000	-0.752%	18,413	-31.061%
2025-08-27	1.330000	1.370000	1.310000	1.330000	-2.206%	26,327	-31.579%
2025-08-26	1.360000	1.398500	1.315800	1.360000	-0.730%	38,753	-33.088%
2025-08-25	1.340000	1.370000	1.320000	1.370000	+4.580%	32,392	-33.577%
2025-08-22	1.290000	1.360000	1.275000	1.310000	+0.769%	32,553	-30.534%
2025-08-21	1.320000	1.320900	1.280000	1.300000	-2.985%	30,254	-30.000%
2025-08-20	1.428800	1.428800	1.310000	1.340000	-7.586%	75,555	-32.090%
2025-08-19	1.370000	1.480000	1.360000	1.450000	+0.694%	68,441	-37.241%
2025-08-18	1.410000	1.440000	1.310000	1.440000	+5.882%	934,326	-36.806%
2025-08-15	1.395000	1.400000	1.340600	1.360000	-3.546%	27,088	-33.088%
2025-08-14	1.430000	1.430000	1.360000	1.410000	+1.432%	47,432	-35.461%
2025-08-13	1.280000	1.400000	1.280000	1.390100	+4.519%	78,660	-34.537%
2025-08-12	1.250000	1.370000	1.219700	1.330000	+4.724%	117,390	-31.579%
2025-08-11	1.170000	1.272000	1.170000	1.270000	+9.483%	56,540	-28.346%
2025-08-08	1.170000	1.180000	1.060000	1.160000	-0.855%	114,109	-21.552%
2025-08-07	1.230000	1.240000	1.170000	1.170000	-4.878%	56,361	-22.222%
2025-08-06	1.240000	1.260000	1.230000	1.230000	0.000%	61,363	-26.016%
2025-08-05	1.220000	1.286300	1.210000	1.230000	+2.075%	144,334	-26.016%
2025-08-04	1.200000	1.230000	1.170100	1.205000	+0.417%	95,478	-24.481%
2025-08-01	1.310000	1.310000	1.175800	1.200000	-8.397%	173,137	-24.167%
2025-07-31	1.510000	1.510000	1.300000	1.310000	-11.186%	217,831	-30.534%
2025-07-30	1.480000	1.540000	1.430000	1.475000	-0.338%	201,894	-38.305%
2025-07-29	1.700000	1.720000	1.470000	1.480000	-9.202%	144,157	-38.514%
2025-07-28	1.770000	1.810000	1.620000	1.630000	-4.678%	172,988	-44.172%
2025-07-25	1.870000	1.870000	1.710000	1.710000	-6.557%	231,906	-46.784%
2025-07-24	2.000000	2.000000	1.810000	1.830000	-9.406%	268,414	-50.273%
2025-07-23	2.230000	2.270000	1.951100	2.020000	-6.912%	339,528	-54.950%
2025-07-22	2.360000	2.450000	2.120000	2.170000	-7.660%	621,630	-58.065%
2025-07-21	2.330000	3.309900	2.010000	2.350000	+26.344%	25,200,136	-61.277%
2025-07-18	2.100000	2.120000	1.860000	1.860000	-23.140%	174,472	-51.075%
2025-07-17	1.950000	2.620000	1.900000	2.420000	+23.785%	448,108	-62.397%
2025-07-16	1.910000	1.978100	1.880000	1.955000	+2.196%	32,814	-53.453%
2025-07-15	2.170000	2.170000	1.900000	1.913000	-12.248%	27,118	-52.431%
2025-07-14	2.190000	2.190000	2.140000	2.180000	-0.457%	6,403	-58.257%
2025-07-11	2.140000	2.190000	2.114400	2.190000	+2.817%	11,504	-58.447%
2025-07-10	2.090000	2.150000	2.070000	2.130000	+1.914%	12,018	-57.277%
2025-07-09	2.100000	2.130000	2.050000	2.090000	-0.334%	11,551	-56.459%
2025-07-08	2.000000	2.100000	2.000000	2.097000	+1.796%	16,906	-56.605%
2025-07-07	2.020000	2.060000	2.010000	2.060000	+1.478%	12,528	-55.825%
2025-07-03	2.010000	2.030000	1.970000	2.030000	+1.500%	11,508	-55.172%
2025-07-02	1.980000	2.030000	1.950100	2.000000	-0.990%	10,451	-54.500%
2025-07-01	1.940000	2.084000	1.900000	2.020000	+4.124%	43,264	-54.950%
2025-06-30	1.880000	1.940000	1.860000	1.940000	+4.301%	14,296	-53.093%
2025-06-27	1.780000	1.889400	1.750000	1.860000	+2.198%	9,861	-51.075%
2025-06-26	1.770000	1.850000	1.760400	1.820000	-2.674%	21,160	-50.000%
2025-06-25	1.940000	1.940000	1.840100	1.870000	-3.608%	13,572	-51.337%
2025-06-24	1.890000	1.940000	1.840000	1.940000	+2.646%	10,112	-53.093%
2025-06-23	1.900000	1.900000	1.820000	1.890000	-0.526%	12,545	-51.852%
2025-06-20	1.850000	1.900000	1.820000	1.900000	+3.261%	22,524	-52.105%
2025-06-18	1.780000	1.840000	1.780000	1.840000	+4.147%	10,895	-50.543%
2025-06-17	1.780000	1.790000	1.750000	1.766736	-0.745%	34,200	-48.493%
2025-06-16	1.750000	1.790000	1.730000	1.780000	+1.714%	25,982	-48.876%
2025-06-13	1.910000	1.910000	1.720000	1.750000	-9.794%	45,800	-48.000%
2025-06-12	2.000000	2.000000	1.920000	1.940000	-3.000%	12,698	-53.093%
2025-06-11	2.050000	2.050000	1.970000	2.000000	-1.478%	16,685	-54.500%
2025-06-10	2.050000	2.050000	1.990000	2.030000	-0.976%	16,677	-55.172%
2025-06-09	1.990000	2.080000	1.982500	2.050000	+3.015%	26,841	-55.610%
2025-06-06	1.960000	1.990000	1.860000	1.990000	+3.109%	11,572	-54.271%
2025-06-05	1.920000	1.940400	1.850400	1.930000	+0.521%	15,927	-52.850%
2025-06-04	1.860000	1.920000	1.820000	1.920000	+3.226%	26,940	-52.604%
2025-06-03	1.830000	1.909500	1.830000	1.860000	+3.333%	13,919	-51.075%
2025-06-02	1.810000	1.810000	1.740000	1.800000	+0.559%	7,038	-49.444%
2025-05-30	1.750000	1.795700	1.730000	1.790000	+1.705%	15,022	-49.162%
2025-05-29	1.780000	1.810000	1.750000	1.760000	-2.222%	12,930	-48.295%
2025-05-28	1.830000	1.832400	1.770000	1.800000	-2.174%	13,292	-49.444%
2025-05-27	1.840000	1.850000	1.770000	1.840000	0.000%	25,260	-50.543%
2025-05-23	1.770000	1.850000	1.770000	1.840000	-0.541%	5,532	-50.543%
2025-05-22	1.800100	1.850000	1.760000	1.850000	-2.632%	16,841	-50.811%
2025-05-21	1.872000	1.930000	1.820000	1.900000	0.000%	18,237	-52.105%
2025-05-20	1.820000	1.900000	1.810000	1.900000	0.000%	7,469	-52.105%
2025-05-19	1.900000	1.919900	1.850000	1.900000	+2.703%	26,968	-52.105%
2025-05-16	1.790000	1.854300	1.770000	1.850000	+2.210%	23,290	-50.811%
2025-05-15	1.800000	1.890000	1.760000	1.810000	-3.723%	45,345	-49.724%
2025-05-14	1.880000	1.912500	1.806900	1.880000	-0.529%	87,475	-51.596%
2025-05-13	1.970000	2.029900	1.710000	1.890000	-5.500%	3,883,755	-51.852%
2025-05-12	2.020000	2.050000	1.926200	2.000000	0.000%	23,798	-54.500%
2025-05-09	1.990000	2.030000	1.940000	2.000000	+1.010%	8,060	-54.500%
2025-05-08	1.890000	2.030000	1.853700	1.980000	+3.459%	40,206	-54.040%
2025-05-07	1.930000	1.940000	1.910000	1.913800	-0.839%	13,279	-52.451%
2025-05-06	2.180000	2.180000	1.760000	1.930000	-7.876%	73,719	-52.850%
2025-05-05	2.140000	2.150000	2.060000	2.095000	+1.208%	23,738	-56.563%
2025-05-02	2.150000	2.170000	2.050000	2.070000	-3.721%	21,690	-56.039%
2025-05-01	2.150000	2.210000	2.100000	2.150000	-2.494%	17,739	-57.674%
2025-04-30	2.180000	2.205000	2.075000	2.205000	-1.121%	20,086	-58.730%
2025-04-29	2.170000	2.300000	2.160000	2.230000	+2.765%	40,932	-59.193%
2025-04-28	2.360100	2.398000	2.101500	2.170000	-9.959%	105,883	-58.065%
2025-04-25	2.320000	2.418600	2.290000	2.410000	+3.879%	35,662	-62.241%
2025-04-24	2.270000	2.365000	2.230000	2.320000	+3.571%	59,870	-60.776%
2025-04-23	2.480000	2.480000	2.220000	2.240000	-3.030%	85,188	-59.375%
2025-04-22	2.180000	2.440000	2.180000	2.310000	+6.452%	234,489	-60.606%
2025-04-21	2.010000	2.249900	1.960000	2.170000	-3.982%	173,165	-58.065%
2025-04-17	1.930000	2.490000	1.900000	2.260000	+9.179%	1,321,908	-59.735%
2025-04-16	1.720000	2.150000	1.720000	2.070000	-3.044%	6,303,671	-56.039%
2025-04-15	2.300000	2.300000	2.130000	2.135000	-5.918%	18,354	-57.377%
2025-04-14	2.490000	2.490000	2.200000	2.269300	-5.838%	18,535	-59.900%
2025-04-11	2.700000	2.700000	2.290100	2.410000	-13.309%	34,398	-62.241%
2025-04-10	2.810000	3.299900	2.700000	2.780000	+2.963%	140,668	-67.266%
2025-04-09	2.490000	2.700000	2.380000	2.700000	+15.385%	26,678	-66.296%
2025-04-08	2.270000	2.480000	2.117200	2.340000	+14.146%	62,030	-61.111%
2025-04-07	1.870000	2.080000	1.800500	2.050000	+5.128%	32,551	-55.610%
2025-04-04	2.201200	2.201200	1.860500	1.950000	-13.717%	41,826	-53.333%
2025-04-03	2.390000	2.400000	2.170000	2.260000	-7.755%	43,018	-59.735%
2025-04-02	2.480000	2.540000	2.400000	2.450000	-3.922%	26,674	-62.857%
2025-04-01	2.660000	2.670400	2.510000	2.550000	-4.135%	49,763	-64.314%
2025-03-31	2.700000	2.720000	2.620000	2.660000	-4.659%	11,696	-65.789%
2025-03-28	2.710000	2.800000	2.650000	2.790000	+1.455%	11,701	-67.384%
2025-03-27	2.740000	2.890000	2.730000	2.750000	0.000%	5,310	-66.909%
2025-03-26	2.800000	2.900000	2.740000	2.750000	-1.786%	11,377	-66.909%
2025-03-25	2.640000	2.880000	2.640000	2.800000	-4.437%	37,280	-67.500%
2025-03-24	2.920000	3.100000	2.850000	2.930000	-2.007%	31,074	-68.942%
2025-03-21	3.100000	3.140000	2.673300	2.990000	+6.786%	108,582	-69.565%
2025-03-20	2.610000	2.800000	2.610000	2.800000	+1.284%	20,833	-67.500%
2025-03-19	2.850000	2.850000	2.700000	2.764500	-3.339%	44,291	-67.083%
2025-03-18	2.850000	2.880000	2.600000	2.860000	-4.983%	1,177,384	-68.182%
2025-03-17	2.542500	3.128100	2.542500	3.010000	+17.578%	84,729	-69.767%
2025-03-14	2.510000	2.620000	2.470000	2.560000	-1.538%	50,583	-64.453%
2025-03-13	2.630000	2.783100	2.590100	2.600000	-8.289%	50,031	-65.000%
2025-03-12	2.740000	2.870000	2.570000	2.835000	+1.613%	642,102	-67.901%