Dark

RIOT
Riot Platforms, Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:58 PM EDT

21.45USD+2.387%(+0.50)11,626,805

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

21.10USD+0.740%(+0.15)99,247

After-hours

Sep 11, 2026 4:54:30 PM EDT

21.50USD+0.233%(+0.05)5,966

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	21.4200	22.0500	20.9500	21.4700	+2.482%	11,626,805	0.000%
2026-09-10	21.2100	21.8103	20.7800	20.9500	-5.075%	10,256,919	+2.482%
2026-09-09	22.5500	22.7000	21.6100	22.0700	-0.854%	14,783,783	-2.719%
2026-09-08	21.7600	22.8700	21.6450	22.2600	+2.110%	14,851,578	-3.549%
2026-09-04	20.7400	21.8300	20.6600	21.8000	+3.122%	15,368,624	-1.514%
2026-09-03	18.7050	21.2050	18.4700	21.1400	+13.442%	23,421,481	+1.561%
2026-09-02	17.6500	18.8900	17.3905	18.6350	+4.750%	13,897,629	+15.213%
2026-09-01	18.3950	18.5400	17.6800	17.7900	-6.344%	15,010,700	+20.686%
2026-08-31	18.8300	19.0400	18.1200	18.9950	+0.026%	11,033,997	+13.030%
2026-08-28	20.5200	20.6100	18.7500	18.9900	-9.052%	17,344,620	+13.060%
2026-08-27	21.1250	21.8550	20.6500	20.8800	+1.310%	15,330,867	+2.826%
2026-08-26	20.9100	21.3300	20.4900	20.6100	-3.239%	9,167,187	+4.173%
2026-08-25	19.8800	21.6000	19.5700	21.3000	+6.500%	16,583,214	+0.798%
2026-08-24	20.0200	20.8700	19.6000	20.0000	+0.857%	15,303,859	+7.350%
2026-08-21	21.6650	22.2000	19.5600	19.8300	-5.481%	27,433,596	+8.270%
2026-08-20	19.8000	21.0200	19.6200	20.9800	+8.256%	22,469,632	+2.336%
2026-08-19	18.8750	19.8880	17.8620	19.3800	+2.485%	22,437,698	+10.784%
2026-08-18	19.4600	19.9600	18.7700	18.9100	-5.639%	16,537,297	+13.538%
2026-08-17	18.9500	20.0850	18.9000	20.0400	+5.390%	17,713,633	+7.136%
2026-08-14	18.8200	19.5500	18.4550	19.0150	-1.015%	17,055,275	+12.911%
2026-08-13	19.9800	20.8600	19.0408	19.2100	-5.463%	24,438,829	+11.765%
2026-08-12	21.5800	22.2100	20.1936	20.3200	+0.395%	34,470,884	+5.659%
2026-08-11	23.5700	23.6600	19.3400	20.2400	+4.330%	76,369,611	+6.077%
2026-08-10	20.4500	20.4600	19.1200	19.4000	-5.458%	20,892,924	+10.670%
2026-08-07	21.9400	22.1700	20.3200	20.5200	-3.253%	12,233,339	+4.630%
2026-08-06	21.0300	22.5500	20.5725	21.2100	-1.349%	16,303,039	+1.226%
2026-08-05	22.6100	23.8400	21.4050	21.5000	-0.278%	29,337,821	-0.140%
2026-08-04	21.2700	22.3250	20.8400	21.5600	+0.654%	17,392,802	-0.417%
2026-08-03	19.6200	21.6700	19.3600	21.4200	+6.197%	16,523,252	+0.233%
2026-07-31	22.9850	23.1500	20.0200	20.1700	-8.816%	20,987,880	+6.445%
2026-07-30	20.0300	22.7000	19.9600	22.1200	+21.272%	25,693,711	-2.939%
2026-07-29	21.0050	21.0450	18.1310	18.2400	-14.124%	23,230,896	+17.708%
2026-07-28	21.0550	21.4800	20.0550	21.2400	-3.323%	16,291,355	+1.083%
2026-07-27	22.6000	22.9100	21.1500	21.9700	-2.486%	13,968,153	-2.276%
2026-07-24	23.2600	23.7500	22.3500	22.5300	-5.574%	14,526,488	-4.705%
2026-07-23	23.3600	25.1700	23.2950	23.8600	+2.053%	24,200,585	-10.017%
2026-07-22	20.9600	23.6450	20.8100	23.3800	+8.795%	28,117,016	-8.169%
2026-07-21	20.2980	21.7750	20.0200	21.4900	+7.990%	17,596,408	-0.093%
2026-07-20	18.7600	20.1350	18.6800	19.9000	+8.981%	19,360,479	+7.889%
2026-07-17	18.0250	19.0700	17.4400	18.2600	-2.976%	16,294,406	+17.579%
2026-07-16	19.4500	19.7000	18.2900	18.8200	-6.368%	17,596,652	+14.081%
2026-07-15	20.1700	20.6538	19.3650	20.1000	-0.446%	13,341,667	+6.816%
2026-07-14	21.2000	21.5700	19.5650	20.1900	0.000%	13,659,461	+6.340%
2026-07-13	20.7500	20.9300	19.4100	20.1900	-3.697%	16,013,425	+6.340%
2026-07-10	21.5500	21.8100	20.5600	20.9650	-2.534%	12,014,110	+2.409%
2026-07-09	22.0200	22.4200	21.2350	21.5100	+1.991%	14,902,127	-0.186%
2026-07-08	21.2337	21.8300	20.4801	21.0900	-0.378%	14,044,633	+1.802%
2026-07-07	22.1950	22.4000	20.5100	21.1700	-7.433%	12,750,114	+1.417%
2026-07-06	22.8110	24.3900	22.6950	22.8700	+3.437%	17,605,480	-6.122%
2026-07-02	23.9050	24.0000	21.5800	22.1100	-7.721%	18,817,540	-2.895%
2026-07-01	26.8650	26.8800	23.7221	23.9600	-12.491%	21,716,069	-10.392%
2026-06-30	27.3500	27.5300	26.3000	27.3800	-1.333%	16,741,050	-21.585%
2026-06-29	28.8100	29.1092	26.1800	27.7500	-2.870%	19,202,319	-22.631%
2026-06-26	27.0600	28.9010	26.2800	28.5700	+2.918%	28,257,387	-24.851%
2026-06-25	28.2300	28.4900	25.5600	27.7600	+1.240%	16,693,379	-22.659%
2026-06-24	28.5900	28.9099	26.6300	27.4200	-4.427%	14,683,462	-21.699%
2026-06-23	27.1000	29.5500	26.7500	28.6900	+0.210%	11,311,627	-25.166%
2026-06-22	28.4400	30.3200	28.1800	28.6300	+1.886%	15,859,100	-25.009%
2026-06-18	28.4700	28.8000	27.5900	28.1000	+2.443%	14,052,815	-23.594%
2026-06-17	27.2600	28.7900	27.0874	27.4300	+0.036%	11,366,011	-21.728%
2026-06-16	27.1700	28.4691	27.1700	27.4200	+0.146%	12,148,112	-21.699%
2026-06-15	28.4500	28.4750	27.2400	27.3800	+2.894%	10,722,040	-21.585%
2026-06-12	26.6800	27.5900	26.3310	26.6100	+1.798%	10,190,839	-19.316%
2026-06-11	24.2300	26.4350	24.0900	26.1400	+8.555%	15,852,140	-17.865%
2026-06-10	24.7200	25.6900	23.6650	24.0800	-4.803%	17,139,828	-10.839%
2026-06-09	26.4500	27.2050	23.9100	25.2950	-1.538%	19,281,657	-15.122%
2026-06-08	25.3650	26.1700	24.3100	25.6900	+4.177%	12,919,103	-16.427%
2026-06-05	26.5100	26.5100	23.9800	24.6600	-10.229%	18,383,868	-12.936%
2026-06-04	26.5100	28.0800	26.0600	27.4700	-0.651%	16,211,390	-21.842%
2026-06-03	27.6800	28.6400	27.2500	27.6500	+1.208%	16,040,319	-22.351%
2026-06-02	28.2300	28.9400	26.9550	27.3200	-3.292%	17,871,211	-21.413%
2026-06-01	26.5750	28.8400	25.8500	28.2500	+4.205%	18,945,679	-24.000%
2026-05-29	27.4700	27.8500	26.5850	27.1100	-2.271%	18,700,716	-20.804%
2026-05-28	26.7300	28.5400	26.4600	27.7400	+2.970%	19,227,703	-22.603%
2026-05-27	26.4900	27.3900	25.6700	26.9400	+3.298%	16,779,784	-20.304%
2026-05-26	25.1550	26.3000	25.1400	26.0800	+6.492%	16,733,959	-17.676%
2026-05-22	24.5900	25.0650	24.3100	24.4900	+0.082%	11,154,150	-12.332%
2026-05-21	23.9000	24.7700	23.6300	24.4700	+3.380%	13,750,437	-12.260%
2026-05-20	23.1500	24.1999	22.7743	23.6700	+4.526%	13,231,219	-9.294%
2026-05-19	22.6350	23.1150	21.7300	22.6450	-2.308%	14,839,685	-5.189%
2026-05-18	23.5300	23.5700	22.5100	23.1800	-1.320%	17,103,570	-7.377%
2026-05-15	23.7120	24.1450	23.0800	23.4900	-4.590%	14,080,182	-8.599%
2026-05-14	24.9200	25.2000	23.8700	24.6200	-1.204%	13,477,317	-12.794%
2026-05-13	24.7980	25.3000	24.0550	24.9200	+1.673%	14,118,052	-13.844%
2026-05-12	24.5400	25.0100	23.4100	24.5100	-3.275%	18,226,157	-12.403%
2026-05-11	23.8450	25.8599	23.8450	25.3400	+5.233%	18,705,136	-15.272%
2026-05-08	24.4100	24.4700	23.1400	24.0800	-0.124%	17,796,285	-10.839%
2026-05-07	23.4200	24.1400	22.8800	24.1100	+1.730%	26,355,529	-10.950%
2026-05-06	22.4000	23.7400	22.3300	23.7000	+16.462%	37,286,487	-9.409%
2026-05-05	19.2000	20.4200	19.0600	20.3500	+8.940%	20,934,500	+5.504%
2026-05-04	18.6200	19.1000	18.1600	18.6800	+0.973%	18,822,164	+14.936%
2026-05-01	18.5100	19.4950	18.1700	18.5000	+7.309%	32,904,607	+16.054%
2026-04-30	16.2450	17.2800	16.2000	17.2400	+7.885%	22,665,888	+24.536%
2026-04-29	16.5650	16.5700	15.3100	15.9800	-3.561%	18,305,808	+34.355%
2026-04-28	17.5300	17.5700	16.4950	16.5700	-9.354%	21,012,700	+29.572%
2026-04-27	18.4900	18.8850	18.0100	18.2800	-1.773%	14,938,629	+17.451%
2026-04-24	18.5750	19.0700	18.2650	18.6100	+2.197%	20,810,230	+15.368%
2026-04-23	18.2900	18.9850	17.7850	18.2100	-1.461%	14,607,027	+17.902%
2026-04-22	18.1100	18.6700	18.1007	18.4800	+6.146%	16,518,631	+16.180%
2026-04-21	18.2900	18.3100	17.3500	17.4100	-3.865%	16,424,267	+23.320%
2026-04-20	17.9600	18.5300	17.5710	18.1100	0.000%	22,247,092	+18.553%
2026-04-17	17.4800	18.4799	17.0500	18.1100	+7.033%	20,578,411	+18.553%
2026-04-16	17.5800	17.6900	16.1550	16.9200	-2.870%	23,724,507	+26.891%
2026-04-15	17.7350	17.9450	16.6000	17.4200	-3.863%	31,416,330	+23.249%
2026-04-14	18.0480	18.9098	17.8000	18.1200	+4.318%	17,906,942	+18.488%
2026-04-13	16.2020	17.4400	15.9403	17.3700	+4.639%	14,038,531	+23.604%
2026-04-10	16.7400	17.1500	16.5650	16.6000	-0.539%	13,943,328	+29.337%
2026-04-09	16.0000	17.1750	15.9650	16.6900	+3.600%	18,243,309	+28.640%
2026-04-08	15.4900	16.3150	15.3300	16.1100	+13.531%	28,412,066	+33.271%
2026-04-07	13.3000	14.2000	13.2400	14.1900	+4.956%	14,780,904	+51.304%
2026-04-06	12.9600	13.7100	12.9500	13.5200	+5.132%	12,020,396	+58.802%
2026-04-02	11.9140	13.0000	11.7500	12.8600	+2.470%	14,490,959	+66.952%
2026-04-01	12.6600	12.8700	12.4200	12.5500	+1.537%	13,290,907	+71.076%
2026-03-31	12.1600	12.4800	11.5150	12.3600	+4.480%	18,024,954	+73.706%
2026-03-30	12.9050	13.0600	11.5000	11.8300	-7.578%	16,882,470	+81.488%
2026-03-27	13.6600	13.6700	12.6625	12.8000	-8.604%	17,530,746	+67.734%
2026-03-26	14.8300	14.9000	13.6400	14.0050	-7.619%	14,665,355	+53.302%
2026-03-25	14.8000	15.2500	14.4700	15.1600	+5.792%	16,018,086	+41.623%
2026-03-24	14.1600	14.7300	14.0250	14.3300	-0.278%	13,309,093	+49.826%
2026-03-23	13.4100	14.5850	13.4100	14.3700	+7.399%	16,517,569	+49.408%
2026-03-20	14.0300	14.1000	13.0100	13.3800	-5.375%	15,571,983	+60.463%
2026-03-19	13.7000	14.3500	13.2530	14.1400	+0.284%	12,493,377	+51.839%
2026-03-18	14.4600	14.6720	13.9250	14.1000	-3.951%	18,597,866	+52.270%
2026-03-17	14.2200	14.9886	14.1800	14.6800	+1.944%	14,783,590	+46.253%
2026-03-16	14.6300	14.8800	14.1800	14.4000	+2.564%	18,671,434	+49.097%
2026-03-13	15.0000	15.5599	14.0050	14.0400	-3.172%	19,874,712	+52.920%
2026-03-12	14.4550	14.7500	13.9300	14.5000	-2.093%	16,202,916	+48.069%
2026-03-11	14.6800	15.2650	14.3500	14.8100	+1.161%	15,230,507	+44.970%
2026-03-10	14.8500	15.3900	14.5300	14.6400	-0.408%	15,746,618	+46.653%
2026-03-09	13.9100	14.7900	13.5700	14.7000	+3.777%	17,254,423	+46.054%
2026-03-06	15.0550	15.0900	13.9350	14.1650	-9.199%	20,747,719	+51.571%
2026-03-05	16.4500	16.6100	15.0500	15.6000	-5.626%	21,039,010	+37.628%
2026-03-04	15.7100	17.0150	15.5200	16.5300	+8.110%	21,174,745	+29.885%
2026-03-03	15.9150	16.2900	15.1484	15.2900	-6.939%	24,626,127	+40.419%
2026-03-02	15.6000	16.9000	15.5000	16.4300	+0.859%	19,691,457	+30.676%
2026-02-27	16.6900	16.9400	15.7800	16.2900	-4.681%	15,492,397	+31.799%
2026-02-26	16.8000	17.2200	16.5400	17.0900	+0.059%	12,660,214	+25.629%
2026-02-25	17.0300	17.4080	16.7350	17.0800	+3.515%	17,538,264	+25.703%
2026-02-24	15.7900	16.7800	15.3900	16.5000	+5.431%	17,051,538	+30.121%
2026-02-23	15.1700	15.9900	15.1000	15.6500	-0.191%	14,920,546	+37.188%
2026-02-20	16.1950	17.1850	15.4100	15.6800	-3.329%	20,495,644	+36.926%
2026-02-19	15.2700	16.2500	15.1200	16.2200	+4.713%	17,509,912	+32.367%
2026-02-18	15.2500	16.0600	15.0500	15.4900	+5.734%	26,759,352	+38.606%
2026-02-17	14.7780	15.0650	14.0850	14.6500	-3.745%	17,211,096	+46.553%
2026-02-13	14.3900	15.6200	14.0100	15.2200	+7.183%	19,808,584	+41.064%
2026-02-12	14.7800	15.1800	13.9350	14.2000	-4.054%	21,915,619	+51.197%
2026-02-11	14.9500	15.1150	14.2800	14.8000	-0.202%	17,060,972	+45.068%
2026-02-10	14.5000	15.3200	14.5000	14.8300	-0.935%	14,745,559	+44.774%
2026-02-09	13.9000	15.1200	13.8000	14.9700	+3.599%	18,189,365	+43.420%
2026-02-06	13.0100	14.5650	12.8100	14.4500	+19.818%	25,277,093	+48.581%
2026-02-05	13.6400	14.1800	11.8100	12.0600	-14.710%	32,920,765	+78.027%
2026-02-04	15.0200	15.1100	13.4550	14.1400	-7.823%	26,095,676	+51.839%
2026-02-03	15.4700	16.2000	14.7200	15.3400	+0.131%	18,846,926	+39.961%
2026-02-02	15.0900	15.7900	14.8000	15.3200	-0.970%	15,999,457	+40.144%
2026-01-30	16.4400	16.5900	15.2500	15.4700	-8.839%	19,706,734	+38.785%
2026-01-29	17.2200	17.3000	16.0500	16.9700	-3.305%	18,694,038	+26.517%
2026-01-28	17.7200	18.0400	17.1700	17.5500	0.000%	14,516,051	+22.336%
2026-01-27	16.3200	17.7060	16.1900	17.5500	+8.133%	18,994,462	+22.336%
2026-01-26	17.1550	17.1700	16.2000	16.2300	-6.076%	19,912,096	+32.286%
2026-01-23	17.0700	18.4450	16.5500	17.2800	+1.171%	22,985,448	+24.248%
2026-01-22	17.4100	17.6800	16.8000	17.0800	-0.986%	13,646,634	+25.703%
2026-01-21	18.2450	18.7500	16.9600	17.2500	-4.696%	21,136,217	+24.464%
2026-01-20	17.8400	18.9800	17.8000	18.1000	-5.925%	25,304,146	+18.619%
2026-01-16	17.7300	19.3900	17.3000	19.2400	+16.113%	53,590,368	+11.590%
2026-01-15	16.9000	17.3300	16.5100	16.5700	-4.275%	15,527,353	+29.572%
2026-01-14	17.3000	17.9400	16.7600	17.3100	+3.343%	27,653,707	+24.032%
2026-01-13	16.6600	16.9500	16.1501	16.7500	+1.824%	19,741,912	+28.179%
2026-01-12	15.3000	16.4600	14.9900	16.4500	+7.376%	20,829,543	+30.517%
2026-01-09	15.5000	16.0850	15.2000	15.3200	+1.256%	16,218,889	+40.144%
2026-01-08	15.0500	15.4900	14.8400	15.1300	-0.917%	13,334,547	+41.904%
2026-01-07	14.9300	15.3450	14.5850	15.2700	+1.936%	17,450,485	+40.602%
2026-01-06	14.7900	15.2500	14.3800	14.9800	+1.285%	14,011,737	+43.324%
2026-01-05	14.7500	14.9550	14.3600	14.7900	+4.449%	14,169,837	+45.166%
2026-01-02	13.0100	14.3950	12.6456	14.1600	+11.760%	21,643,343	+51.624%
2025-12-31	12.7700	13.0700	12.6200	12.6700	-0.236%	10,955,696	+69.455%
2025-12-30	13.3650	13.4800	12.7000	12.7000	-3.861%	14,360,871	+69.055%
2025-12-29	13.1550	13.6499	13.0450	13.2100	-1.711%	8,604,518	+62.528%
2025-12-26	13.9300	13.9500	13.3800	13.4400	-3.448%	8,956,043	+59.747%
2025-12-24	13.8400	13.9300	13.5424	13.9200	+1.829%	4,449,555	+54.239%
2025-12-23	14.0800	14.2300	13.6350	13.6700	-5.069%	11,039,737	+57.059%
2025-12-22	15.0250	15.0900	14.2900	14.4000	-0.690%	12,989,171	+49.097%
2025-12-19	13.7250	14.6400	13.6900	14.5000	+8.371%	19,374,958	+48.069%
2025-12-18	13.4750	13.7350	13.1150	13.3800	+3.241%	14,373,308	+60.463%
2025-12-17	13.6700	13.9900	12.8350	12.9600	-3.786%	14,805,520	+65.664%
2025-12-16	13.5700	13.8600	13.0750	13.4700	-1.751%	13,910,037	+59.391%
2025-12-15	15.2900	15.2900	13.5700	13.7100	-10.392%	19,144,726	+56.601%
2025-12-12	15.7450	16.2700	15.0300	15.3000	-2.857%	18,234,749	+40.327%
2025-12-11	15.2000	15.8051	14.6600	15.7500	+1.156%	21,092,091	+36.317%
2025-12-10	15.3200	15.8250	15.1100	15.5700	+0.387%	14,837,670	+37.893%
2025-12-09	14.6400	15.9650	14.4100	15.5100	+3.676%	15,440,835	+38.427%
2025-12-08	15.1300	15.4050	14.7600	14.9600	+0.134%	12,452,349	+43.516%
2025-12-05	15.3300	15.4286	14.7000	14.9400	-4.169%	15,282,306	+43.708%
2025-12-04	15.4300	15.8500	15.2200	15.5900	-0.320%	12,895,943	+37.716%
2025-12-03	15.1950	15.6800	14.8900	15.6400	+2.760%	14,058,304	+37.276%
2025-12-02	15.8450	16.2500	15.2000	15.2200	-1.680%	21,951,941	+41.064%
2025-12-01	15.2400	15.8088	14.8800	15.4800	-4.030%	19,097,503	+38.695%
2025-11-28	15.7200	16.6500	15.5600	16.1300	+7.821%	21,164,601	+33.106%
2025-11-26	14.5750	15.2400	14.2300	14.9600	+3.961%	19,338,352	+43.516%
2025-11-25	13.6300	14.4400	13.1250	14.3900	+3.674%	21,011,292	+49.201%
2025-11-24	13.0550	13.9100	12.8300	13.8800	+9.205%	17,462,641	+54.683%
2025-11-21	12.5000	12.9100	12.0380	12.7100	-0.548%	18,226,851	+68.922%
2025-11-20	14.0800	14.3300	12.7400	12.7800	-4.270%	21,812,663	+67.997%
2025-11-19	13.9700	14.4550	13.0350	13.3500	-4.232%	21,337,649	+60.824%
2025-11-18	13.6300	14.2400	13.4550	13.9400	+0.432%	18,260,128	+54.017%
2025-11-17	13.7650	14.2350	13.3350	13.8800	-0.502%	22,819,799	+54.683%
2025-11-14	13.2100	14.5355	12.7500	13.9500	+0.504%	31,647,408	+53.907%
2025-11-13	15.0650	15.2000	13.6000	13.8800	-10.220%	28,406,892	+54.683%
2025-11-12	16.4700	16.4700	15.0800	15.4600	-4.213%	24,200,548	+38.875%
2025-11-11	16.8100	16.8200	15.9200	16.1400	-6.813%	22,234,706	+33.024%
2025-11-10	17.7900	18.0000	17.0500	17.3200	+1.822%	17,622,697	+23.961%
2025-11-07	16.5850	17.1250	15.9700	17.0100	-1.903%	22,442,086	+26.220%
2025-11-06	18.8300	18.8999	17.3000	17.3400	-8.593%	22,686,982	+23.818%
2025-11-05	19.4200	19.7300	18.4100	18.9700	-1.582%	32,493,601	+13.179%
2025-11-04	19.6900	20.9250	19.0600	19.2750	-6.974%	25,277,076	+11.388%
2025-11-03	20.8850	21.8300	19.9500	20.7200	+4.752%	33,715,641	+3.620%
2025-10-31	21.7100	21.9050	19.3112	19.7800	-6.211%	33,356,005	+8.544%
2025-10-30	21.4550	21.8300	20.7400	21.0900	-4.871%	20,541,424	+1.802%
2025-10-29	22.0250	22.5800	21.0600	22.1700	+2.853%	25,236,095	-3.157%
2025-10-28	22.9500	23.2350	21.4300	21.5550	-6.283%	22,936,616	-0.394%
2025-10-27	22.2250	23.4900	21.5700	23.0000	+7.376%	21,617,470	-6.652%
2025-10-24	21.2700	21.8900	20.9000	21.4200	+4.539%	15,624,677	+0.233%
2025-10-23	19.1500	20.9600	19.1500	20.4900	+7.899%	17,813,399	+4.783%
2025-10-22	20.2200	20.5800	18.3900	18.9900	-8.128%	20,084,786	+13.060%
2025-10-21	21.5850	22.1900	20.4900	20.6700	-6.088%	18,206,316	+3.870%
2025-10-20	21.0600	22.5500	20.6100	22.0100	+9.885%	22,037,438	-2.453%
2025-10-17	18.8100	20.2900	18.5000	20.0300	+2.455%	22,556,528	+7.189%
2025-10-16	22.1100	22.1100	19.4000	19.5500	-11.658%	22,941,112	+9.821%
2025-10-15	22.8000	23.0100	21.4900	22.1300	-0.270%	19,314,933	-2.982%
2025-10-14	20.8350	22.9300	20.0663	22.1900	+2.258%	26,294,732	-3.245%
2025-10-13	21.5100	22.0100	20.8644	21.7000	+3.284%	25,822,368	-1.060%
2025-10-10	22.8900	23.9350	20.6400	21.0100	-5.700%	36,397,197	+2.189%
2025-10-09	22.0100	22.3700	21.1600	22.2800	+1.319%	24,654,194	-3.636%
2025-10-08	21.7400	22.4150	21.3700	21.9900	+2.422%	28,859,500	-2.365%
2025-10-07	21.8000	21.8700	20.1101	21.4700	-0.417%	32,347,953	0.000%
2025-10-06	20.4700	22.0800	20.1000	21.5600	+10.905%	40,384,726	-0.417%
2025-10-03	19.3900	20.7950	18.9700	19.4400	+0.987%	40,191,810	+10.442%
2025-10-02	19.3600	19.6600	18.9000	19.2500	+1.690%	29,498,273	+11.532%
2025-10-01	19.5400	19.5900	18.5100	18.9300	-0.525%	34,585,971	+13.418%
2025-09-30	19.6400	19.7700	18.7600	19.0300	-3.792%	43,274,338	+12.822%
2025-09-29	18.2300	20.0100	18.1310	19.7800	+11.815%	45,171,386	+8.544%
2025-09-26	17.8200	17.9600	16.4750	17.6900	+5.675%	49,095,660	+21.368%
2025-09-25	17.4400	17.5300	16.4250	16.7400	-6.948%	31,514,462	+28.256%
2025-09-24	17.8400	20.1300	17.7801	17.9900	+5.390%	59,315,341	+19.344%
2025-09-23	18.1100	18.3000	17.0000	17.0700	-2.457%	36,249,125	+25.776%
2025-09-22	17.0420	17.7350	16.6800	17.5000	+0.229%	43,066,306	+22.686%
2025-09-19	17.5000	18.2400	17.3500	17.4600	-0.286%	43,344,987	+22.967%
2025-09-18	17.9500	18.0400	17.3950	17.5100	-0.624%	30,168,546	+22.616%
2025-09-17	17.3500	17.8800	16.7449	17.6200	+0.571%	43,787,724	+21.850%
2025-09-16	16.8000	17.7550	16.5800	17.5200	+5.036%	53,945,124	+22.546%
2025-09-15	16.0100	16.9250	15.8700	16.6800	+4.972%	40,517,219	+28.717%
2025-09-12	15.8900	15.9900	15.5450	15.8900	+1.534%	39,962,179	+35.116%
2025-09-11	16.1900	16.8300	15.5950	15.6500	-4.573%	36,113,260	+37.188%
2025-09-10	15.4400	16.4200	15.2600	16.4000	+7.824%	55,199,743	+30.915%
2025-09-09	13.7900	15.3000	13.6600	15.2100	+13.170%	66,569,055	+41.157%
2025-09-08	13.2900	13.5900	12.9742	13.4400	+1.129%	42,427,774	+59.747%
2025-09-05	13.4400	13.8700	12.6600	13.2900	+0.988%	37,097,651	+61.550%
2025-09-04	13.3550	13.4900	12.9000	13.1600	-2.156%	38,251,360	+63.146%
2025-09-03	14.2400	14.4600	13.3200	13.4500	-4.542%	40,966,991	+59.628%
2025-09-02	13.3000	14.3000	12.9700	14.0900	+2.398%	46,639,415	+52.378%
2025-08-29	13.7200	13.9800	13.4350	13.7600	-0.290%	35,730,116	+56.032%
2025-08-28	13.8300	14.1700	13.6400	13.8000	+1.845%	37,356,805	+55.580%
2025-08-27	13.6600	13.9800	13.4100	13.5500	-1.023%	29,031,720	+58.450%
2025-08-26	12.9700	13.7300	12.8800	13.6900	+3.087%	35,059,152	+56.830%
2025-08-25	12.7800	13.3800	12.4000	13.2800	+0.454%	50,003,273	+61.672%
2025-08-22	12.1900	13.5150	12.0200	13.2200	+7.742%	52,236,812	+62.405%
2025-08-21	12.3500	12.5199	12.1200	12.2700	-1.997%	33,741,942	+74.980%
2025-08-20	11.8450	12.5550	11.2100	12.5200	+4.682%	38,232,994	+71.486%
2025-08-19	12.3400	12.4100	11.7800	11.9600	-2.922%	31,142,882	+79.515%
2025-08-18	11.1800	12.4800	11.1600	12.3200	+8.738%	40,044,764	+74.269%
2025-08-15	12.0200	12.0300	11.2950	11.3300	-7.510%	30,886,405	+89.497%
2025-08-14	11.3700	12.2800	11.2200	12.2500	+5.695%	34,334,793	+75.265%
2025-08-13	11.5000	11.8000	11.4100	11.5900	+1.311%	18,242,516	+85.246%
2025-08-12	11.2900	11.5200	11.1500	11.4400	+2.970%	16,929,399	+87.675%
2025-08-11	11.5400	11.6600	11.0400	11.1100	+0.271%	21,563,327	+93.249%
2025-08-08	11.6700	11.7900	10.9500	11.0800	-4.318%	20,812,887	+93.773%
2025-08-07	11.9200	12.3200	11.4100	11.5800	-0.686%	23,595,327	+85.406%
2025-08-06	11.0900	11.7200	10.5900	11.6600	+4.762%	37,511,327	+84.134%
2025-08-05	11.4200	11.4400	10.8200	11.1300	-2.539%	26,878,936	+92.902%
2025-08-04	11.3050	11.4950	11.0800	11.4200	+3.536%	17,459,745	+88.004%
2025-08-01	12.0100	12.0740	10.8700	11.0300	-17.748%	50,470,111	+94.651%
2025-07-31	13.6900	13.8400	13.3000	13.4100	-0.814%	28,775,398	+60.104%
2025-07-30	13.8400	13.9800	13.2300	13.5200	-0.588%	21,239,208	+58.802%
2025-07-29	14.4800	14.6000	13.2900	13.6000	-6.272%	31,350,906	+57.868%
2025-07-28	14.5450	14.6500	14.0100	14.5100	-0.206%	47,947,122	+47.967%
2025-07-25	14.4600	14.7400	13.9200	14.5400	-1.021%	43,124,447	+47.662%
2025-07-24	14.3750	14.9300	14.0800	14.6900	+2.441%	59,749,202	+46.154%
2025-07-23	14.2200	14.5850	13.7000	14.3400	+0.491%	65,549,441	+49.721%
2025-07-22	14.2900	14.3600	13.6550	14.2700	+1.783%	55,230,486	+50.456%
2025-07-21	14.1500	15.3400	13.9250	14.0200	+1.154%	127,903,710	+53.138%
2025-07-18	13.5000	14.1200	13.2400	13.8600	+3.976%	54,887,030	+54.906%
2025-07-17	12.6000	13.4800	12.3300	13.3300	+6.046%	50,020,101	+61.065%
2025-07-16	12.4600	12.8750	12.4400	12.5700	+3.884%	30,468,987	+70.804%
2025-07-15	12.2000	12.4050	11.9000	12.1000	-3.277%	30,289,122	+77.438%
2025-07-14	12.7550	13.6500	12.2600	12.5100	+0.725%	53,371,779	+71.623%
2025-07-11	12.9400	13.0300	12.3400	12.4200	-1.350%	31,304,532	+72.866%
2025-07-10	12.1600	12.7700	11.9550	12.5900	+2.859%	30,089,659	+70.532%
2025-07-09	11.8100	12.2900	11.4100	12.2400	+5.791%	30,139,764	+75.408%
2025-07-08	11.7800	12.0000	11.5550	11.5700	+0.173%	18,320,416	+85.566%
2025-07-07	11.8700	11.8800	10.9300	11.5500	-5.094%	26,513,502	+85.887%
2025-07-03	12.2150	12.7300	12.0450	12.1700	-0.246%	27,628,722	+76.417%
2025-07-02	11.5300	12.2700	11.4850	12.2000	+8.252%	44,099,952	+75.984%
2025-07-01	11.1350	11.6100	11.0300	11.2700	-0.265%	49,405,917	+90.506%
2025-06-30	10.7650	11.4400	10.6500	11.3000	+7.109%	49,089,118	+90.000%
2025-06-27	10.5600	10.9000	10.2800	10.5500	+0.381%	56,141,907	+103.507%
2025-06-26	9.9000	10.6400	9.7035	10.5100	+5.100%	57,591,327	+104.282%
2025-06-25	10.2700	10.3900	9.8300	10.0000	-0.200%	34,228,555	+114.700%
2025-06-24	9.4400	10.0500	9.3600	10.0200	+8.091%	45,854,587	+114.271%
2025-06-23	9.2500	9.5500	8.8700	9.2700	-3.033%	40,675,621	+131.607%
2025-06-20	10.0800	10.1399	9.4800	9.5600	-3.823%	33,914,875	+124.582%
2025-06-18	9.5800	10.0600	9.4600	9.9400	+2.899%	50,959,369	+115.996%
2025-06-17	10.0400	10.0500	9.3600	9.6600	-5.015%	42,121,676	+122.257%
2025-06-16	9.8700	10.2100	9.7200	10.1700	+4.630%	46,929,479	+111.111%
2025-06-13	9.9350	10.2097	9.5000	9.7200	-4.799%	39,189,180	+120.885%
2025-06-12	10.2300	10.6350	10.1250	10.2100	-3.223%	26,537,170	+110.284%
2025-06-11	10.4400	10.8700	10.2612	10.5500	+0.957%	41,081,525	+103.507%
2025-06-10	10.2300	10.5000	9.9700	10.4500	+3.261%	49,548,825	+105.455%
2025-06-09	10.2550	10.2600	9.5400	10.1200	+2.741%	49,134,548	+112.154%
2025-06-06	9.2500	10.2000	9.2200	9.8500	+9.566%	55,897,446	+117.970%
2025-06-05	9.6550	9.6899	8.8800	8.9900	-5.368%	46,395,756	+138.821%
2025-06-04	8.9600	9.6400	8.9000	9.5000	+5.205%	39,116,406	+126.000%
2025-06-03	8.5500	9.0900	8.4900	9.0300	+6.486%	42,216,778	+137.763%
2025-06-02	8.0000	8.4900	7.9900	8.4800	+5.081%	34,057,127	+153.184%
2025-05-30	8.0800	8.2650	7.9300	8.0700	-1.345%	34,036,571	+166.047%
2025-05-29	8.4900	8.4900	8.0900	8.1800	-2.387%	31,295,153	+162.469%
2025-05-28	9.0900	9.0900	8.3600	8.3800	-8.315%	39,052,889	+156.205%
2025-05-27	8.8550	9.1950	8.6700	9.1400	+6.901%	40,428,200	+134.902%
2025-05-23	8.6600	8.8100	8.4700	8.5500	-4.362%	23,067,513	+151.111%
2025-05-22	9.1900	9.5200	8.8300	8.9400	+1.131%	40,257,181	+140.157%
2025-05-21	8.8500	9.3200	8.7200	8.8400	-1.008%	37,772,857	+142.873%
2025-05-20	8.9100	8.9900	8.6550	8.9300	-0.446%	20,156,527	+140.426%
2025-05-19	8.8200	9.0680	8.6850	8.9700	-1.967%	21,131,836	+139.353%
2025-05-16	8.7100	9.4700	8.7100	9.1500	+5.172%	36,915,527	+134.645%
2025-05-15	8.7300	8.8000	8.3923	8.7000	-2.357%	28,851,755	+146.782%
2025-05-14	9.0300	9.0600	8.8000	8.9100	-1.656%	20,643,297	+140.965%
2025-05-13	8.8800	9.0900	8.6300	9.0600	+4.138%	32,790,152	+136.976%
2025-05-12	9.0200	9.1200	8.4750	8.7000	+2.594%	29,993,454	+146.782%
2025-05-09	8.5200	8.8900	8.2600	8.4800	+0.474%	32,559,819	+153.184%
2025-05-08	8.2000	8.6900	8.0800	8.4400	+7.653%	30,927,095	+154.384%
2025-05-07	8.0000	8.0550	7.6800	7.8400	-0.254%	22,644,387	+173.852%
2025-05-06	7.7000	7.9600	7.6600	7.8600	-0.506%	23,708,278	+173.155%
2025-05-05	8.1500	8.1750	7.6700	7.9000	-5.840%	33,472,199	+171.772%
2025-05-02	7.8900	8.8100	7.8700	8.3900	+7.979%	53,438,719	+155.900%
2025-05-01	7.4900	7.9700	7.4000	7.7700	+7.320%	43,539,531	+176.319%
2025-04-30	7.2100	7.2898	6.9600	7.2400	-2.426%	30,845,849	+196.547%
2025-04-29	7.5900	7.6100	7.2450	7.4200	-2.752%	43,903,366	+189.353%
2025-04-28	7.8100	7.8400	7.3400	7.6300	-1.802%	30,193,141	+181.389%
2025-04-25	7.9000	8.0500	7.7100	7.7700	-0.257%	28,068,873	+176.319%
2025-04-24	7.4400	7.8600	7.3300	7.7900	+3.867%	24,749,788	+175.610%
2025-04-23	7.4300	7.8300	7.4000	7.5000	+5.337%	40,061,490	+186.267%
2025-04-22	6.4700	7.1900	6.4400	7.1200	+13.196%	39,942,669	+201.545%
2025-04-21	6.4900	6.6700	6.2550	6.2900	-2.632%	27,824,412	+241.335%
2025-04-17	6.3900	6.4700	6.1900	6.4600	+1.572%	20,974,655	+232.353%
2025-04-16	6.4200	6.5299	6.2000	6.3600	-2.901%	34,267,409	+237.579%
2025-04-15	6.9800	7.0903	6.5100	6.5500	-6.562%	24,971,761	+227.786%
2025-04-14	7.3400	7.3900	6.9100	7.0100	-0.708%	28,604,284	+206.277%
2025-04-11	6.8500	7.1172	6.7500	7.0600	+3.976%	14,522,412	+204.108%
2025-04-10	7.1000	7.1600	6.6050	6.7900	-7.932%	18,398,434	+216.200%
2025-04-09	6.5200	7.5000	6.2201	7.3750	+12.768%	32,597,790	+191.119%
2025-04-08	7.4300	7.4300	6.3000	6.5400	-8.017%	23,423,551	+228.287%
2025-04-07	6.5000	7.7500	6.3850	7.1100	-0.420%	26,088,029	+201.969%
2025-04-04	7.0800	7.1900	6.4000	7.1400	-2.192%	20,823,391	+200.700%
2025-04-03	7.2750	7.5000	7.2000	7.3000	-8.978%	18,115,933	+194.110%
2025-04-02	7.3300	8.0600	7.3000	8.0200	+6.366%	30,412,182	+167.706%
2025-04-01	7.1700	7.6000	6.9900	7.5400	+5.899%	21,919,728	+184.748%
2025-03-31	7.1200	7.2563	6.8700	7.1200	-3.914%	21,383,774	+201.545%
2025-03-28	7.6600	7.7581	7.2900	7.4100	-4.633%	22,949,445	+189.744%
2025-03-27	7.7500	8.1800	7.6600	7.7700	-1.646%	21,901,985	+176.319%
2025-03-26	8.4500	8.4900	7.8500	7.9000	-7.168%	20,926,539	+171.772%
2025-03-25	8.7500	8.8300	8.3300	8.5100	-2.408%	30,363,034	+152.291%
2025-03-24	8.2100	8.7300	8.1600	8.7200	+9.686%	29,518,672	+146.216%