Dark

RMCF
Rocky Mountain Chocolate Factory, Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 2:40:52 PM EDT

0.9700USD-2.960%(-0.0300)32,738

0.8000Bid 1.18Ask 0.3800Spread

Pre-market

Jul 14, 2026 8:00:30 AM EDT

1.06USD+6.000%(+0.06)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

1.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.9700	0.9700	0.970000	0.9700	-3.000%	32,738	0.000%
2026-07-15	1.0300	1.1000	0.990100	1.0000	-1.961%	47,802	-3.000%
2026-07-14	1.0900	1.0950	1.014300	1.0200	-3.774%	34,224	-4.902%
2026-07-13	1.1300	1.1300	1.050000	1.0600	-6.195%	47,070	-8.491%
2026-07-10	1.1900	1.1900	1.130000	1.1300	-4.237%	26,066	-14.159%
2026-07-09	1.1000	1.1800	1.080000	1.1800	+8.257%	77,182	-17.797%
2026-07-08	1.0700	1.1100	1.030000	1.0900	+0.926%	73,536	-11.009%
2026-07-07	1.1100	1.1100	1.060000	1.0800	-2.703%	37,888	-10.185%
2026-07-06	1.1400	1.1500	1.050100	1.1100	+1.835%	83,171	-12.613%
2026-07-02	1.0700	1.1124	1.025100	1.0900	+1.869%	65,423	-11.009%
2026-07-01	0.9000	1.1299	0.900000	1.0700	+20.265%	297,230	-9.346%
2026-06-30	0.8600	1.0100	0.860000	0.8897	+3.490%	333,908	+9.026%
2026-06-29	1.1200	1.1400	0.840000	0.8597	-20.398%	519,853	+12.830%
2026-06-26	1.5200	1.5200	1.060000	1.0800	-27.027%	732,488	-10.185%
2026-06-25	1.5500	1.5600	1.450000	1.4800	-1.333%	44,161	-34.459%
2026-06-24	1.6100	1.6900	1.460000	1.5000	-5.660%	141,177	-35.333%
2026-06-23	1.5100	1.6260	1.400100	1.5900	+8.163%	258,890	-38.994%
2026-06-22	1.5363	1.6300	1.370000	1.4700	-2.649%	613,881	-34.014%
2026-06-18	1.4900	1.5592	1.470000	1.5100	+2.721%	55,743	-35.762%
2026-06-17	1.6000	1.6000	1.460000	1.4700	-5.161%	40,397	-34.014%
2026-06-16	1.6100	1.6600	1.550000	1.5500	-1.899%	17,065	-37.419%
2026-06-15	1.6000	1.7180	1.570000	1.5800	-1.250%	48,330	-38.608%
2026-06-12	1.5800	1.6898	1.580000	1.6000	-0.621%	15,805	-39.375%
2026-06-11	1.6557	1.6557	1.580000	1.6100	+2.548%	11,456	-39.752%
2026-06-10	1.6400	1.7200	1.550000	1.5700	-1.875%	119,746	-38.217%
2026-06-09	1.7200	1.7200	1.530000	1.6000	-4.762%	46,975	-39.375%
2026-06-08	1.7400	1.7400	1.650000	1.6800	0.000%	30,047	-42.262%
2026-06-05	1.7300	1.8200	1.660000	1.6800	-2.326%	119,650	-42.262%
2026-06-04	1.7500	1.7800	1.720000	1.7200	-0.578%	15,118	-43.605%
2026-06-03	1.7900	1.8572	1.710000	1.7300	-4.945%	55,300	-43.931%
2026-06-02	1.8900	1.9800	1.800000	1.8200	-2.674%	84,976	-46.703%
2026-06-01	1.8300	1.9700	1.830000	1.8700	-5.076%	47,667	-48.128%
2026-05-29	1.9900	2.0550	1.930000	1.9700	-1.005%	35,566	-50.761%
2026-05-28	2.0588	2.1000	1.980000	1.9900	-3.398%	27,256	-51.256%
2026-05-27	2.0000	2.0600	1.884700	2.0600	+2.488%	22,923	-52.913%
2026-05-26	1.9500	2.1399	1.891300	2.0100	+4.145%	27,254	-51.741%
2026-05-22	1.9885	2.0400	1.920000	1.9300	+1.047%	43,675	-49.741%
2026-05-21	2.0150	2.0150	1.870000	1.9100	-4.975%	50,778	-49.215%
2026-05-20	2.0106	2.0500	2.010000	2.0100	-1.951%	5,097	-51.741%
2026-05-19	2.0300	2.0799	2.030000	2.0500	-0.966%	28,626	-52.683%
2026-05-18	2.1000	2.1250	2.040000	2.0700	-2.817%	74,834	-53.140%
2026-05-15	2.1900	2.3000	2.130000	2.1300	-16.797%	109,303	-54.460%
2026-05-14	2.5100	2.6000	2.364100	2.5600	+1.186%	24,175	-62.109%
2026-05-13	2.5200	2.6200	2.520000	2.5300	-0.784%	50,144	-61.660%
2026-05-12	2.5200	2.5500	2.430000	2.5500	+2.000%	29,002	-61.961%
2026-05-11	2.5200	2.6050	2.500000	2.5000	-1.575%	17,202	-61.200%
2026-05-08	2.5300	2.6000	2.450000	2.5400	0.000%	89,795	-61.811%
2026-05-07	2.6000	2.6000	2.236500	2.5400	-4.511%	148,274	-61.811%
2026-05-06	2.6100	2.7700	2.510100	2.6600	0.000%	35,833	-63.534%
2026-05-05	2.3900	2.9600	2.390000	2.6600	+11.765%	179,532	-63.534%
2026-05-04	2.4100	2.4200	2.360000	2.3800	-3.252%	17,005	-59.244%
2026-05-01	2.4320	2.5000	2.340000	2.4600	+0.408%	75,242	-60.569%
2026-04-30	2.4800	2.4850	2.330000	2.4500	-0.407%	15,632	-60.408%
2026-04-29	2.4000	2.5400	2.400000	2.4600	+2.500%	30,954	-60.569%
2026-04-28	2.3900	2.4900	2.380000	2.4000	+2.128%	39,103	-59.583%
2026-04-27	2.3277	2.3900	2.327700	2.3500	+2.174%	22,407	-58.723%
2026-04-24	2.3500	2.3500	2.250000	2.3000	+5.991%	13,604	-57.826%
2026-04-23	2.2500	2.3100	2.170000	2.1700	-1.810%	10,931	-55.300%
2026-04-22	2.2000	2.2450	2.145000	2.2100	+3.756%	55,373	-56.109%
2026-04-21	2.2600	2.2600	2.086500	2.1300	-2.294%	23,754	-54.460%
2026-04-20	2.2000	2.3050	2.100000	2.1800	-3.111%	28,453	-55.505%
2026-04-17	2.2500	2.3601	2.180000	2.2500	-1.316%	25,853	-56.889%
2026-04-16	2.4000	2.4100	2.210000	2.2800	-2.564%	13,857	-57.456%
2026-04-15	2.3400	2.3600	2.310000	2.3400	-0.847%	17,740	-58.547%
2026-04-14	2.1900	2.3700	2.170000	2.3600	+9.259%	24,355	-58.898%
2026-04-13	2.0800	2.2000	2.080000	2.1600	+2.857%	37,968	-55.093%
2026-04-10	2.2450	2.2800	2.100000	2.1000	-9.091%	39,131	-53.810%
2026-04-09	2.2300	2.3400	2.180000	2.3100	+3.587%	8,593	-58.009%
2026-04-08	2.2200	2.3400	2.220000	2.2300	+0.905%	16,171	-56.502%
2026-04-07	2.2200	2.2400	2.140000	2.2100	-1.339%	11,376	-56.109%
2026-04-06	2.1700	2.2400	2.140000	2.2400	+3.704%	8,699	-56.696%
2026-04-02	2.1800	2.2400	2.160000	2.1600	-2.703%	14,982	-55.093%
2026-04-01	2.2200	2.3340	2.200000	2.2200	-1.333%	3,832	-56.306%
2026-03-31	2.2400	2.3062	2.160000	2.2500	+2.273%	18,761	-56.889%
2026-03-30	2.3690	2.3690	2.180000	2.2000	-3.084%	18,842	-55.909%
2026-03-27	2.2700	2.3600	2.180000	2.2700	-1.732%	18,196	-57.269%
2026-03-26	2.2600	2.3580	2.260000	2.3100	+2.212%	6,893	-58.009%
2026-03-25	2.3000	2.3200	2.260000	2.2600	-0.877%	8,933	-57.080%
2026-03-24	2.3500	2.3750	2.280000	2.2800	-1.724%	9,880	-57.456%
2026-03-23	2.1400	2.3400	2.140000	2.3200	+6.912%	35,681	-58.190%
2026-03-20	2.3000	2.3000	2.075000	2.1700	-6.867%	90,956	-55.300%
2026-03-19	2.3400	2.4350	2.315000	2.3300	+1.304%	8,034	-58.369%
2026-03-18	2.5100	2.5200	2.300000	2.3000	-8.730%	39,811	-57.826%
2026-03-17	2.4500	2.5719	2.450000	2.5200	+0.800%	9,665	-61.508%
2026-03-16	2.3400	2.5200	2.300000	2.5000	+5.932%	26,356	-61.200%
2026-03-13	2.3500	2.4200	2.339600	2.3600	-0.422%	13,626	-58.898%
2026-03-12	2.3700	2.4200	2.310000	2.3700	-1.250%	41,945	-59.072%
2026-03-11	2.3950	2.4600	2.395000	2.4000	-2.041%	15,195	-59.583%
2026-03-10	2.4001	2.5500	2.400100	2.4500	+1.240%	29,353	-60.408%
2026-03-09	2.4100	2.4800	2.330000	2.4200	-1.224%	21,123	-59.917%
2026-03-06	2.5100	2.5400	2.440000	2.4500	-5.405%	25,494	-60.408%
2026-03-05	2.5500	2.6400	2.550000	2.5900	+0.388%	21,371	-62.548%
2026-03-04	2.4300	2.6400	2.430000	2.5800	+2.789%	69,383	-62.403%
2026-03-03	2.5100	2.5600	2.470000	2.5100	-1.953%	19,337	-61.355%
2026-03-02	2.5100	2.5900	2.470000	2.5600	+0.392%	15,732	-62.109%
2026-02-27	2.5700	2.6000	2.550000	2.5500	-2.672%	19,062	-61.961%
2026-02-26	2.6800	2.6800	2.420000	2.6200	+5.221%	126,674	-62.977%
2026-02-25	2.4000	2.6000	2.370000	2.4900	+4.184%	39,082	-61.044%
2026-02-24	2.4424	2.4424	2.380000	2.3900	+0.844%	12,031	-59.414%
2026-02-23	2.5100	2.5585	2.360000	2.3700	-7.059%	41,486	-59.072%
2026-02-20	2.5500	2.6599	2.450000	2.5500	-0.391%	72,952	-61.961%
2026-02-19	2.5700	2.7844	2.560000	2.5600	-3.030%	30,995	-62.109%
2026-02-18	2.6000	2.7715	2.600000	2.6400	+1.538%	48,450	-63.258%
2026-02-17	2.7500	2.7900	2.570000	2.6000	-5.797%	42,854	-62.692%
2026-02-13	2.8300	2.9201	2.760000	2.7600	-5.155%	43,396	-64.855%
2026-02-12	2.7400	2.9900	2.740000	2.9100	+6.204%	94,236	-66.667%
2026-02-11	2.8200	2.8400	2.565500	2.7400	-2.491%	61,844	-64.599%
2026-02-10	2.5500	2.8600	2.550000	2.8100	+10.630%	162,863	-65.480%
2026-02-09	2.4600	2.6300	2.400000	2.5400	+4.527%	67,044	-61.811%
2026-02-06	2.2900	2.4900	2.290000	2.4300	+6.579%	70,012	-60.082%
2026-02-05	2.2700	2.3900	2.251928	2.2800	-3.797%	61,676	-57.456%
2026-02-04	2.4500	2.4600	2.360000	2.3700	-2.869%	50,902	-59.072%
2026-02-03	2.3500	2.4800	2.350000	2.4400	+2.092%	34,156	-60.246%
2026-02-02	2.2700	2.4300	2.270000	2.3900	+3.463%	82,188	-59.414%
2026-01-30	2.4000	2.4399	2.210000	2.3100	-5.714%	82,130	-58.009%
2026-01-29	2.5400	2.5500	2.385000	2.4500	0.000%	74,447	-60.408%
2026-01-28	2.4700	2.6000	2.370000	2.4500	+1.660%	130,981	-60.408%
2026-01-27	2.3480	2.5900	2.300000	2.4100	+3.879%	184,342	-59.751%
2026-01-26	2.2500	2.3601	2.250000	2.3200	+4.036%	108,303	-58.190%
2026-01-23	1.9700	2.3800	1.970000	2.2300	+13.776%	246,119	-56.502%
2026-01-22	2.0200	2.0809	1.960000	1.9600	-3.448%	15,533	-50.510%
2026-01-21	2.0600	2.1200	2.020000	2.0300	-3.333%	14,339	-52.217%
2026-01-20	2.0100	2.2500	2.010000	2.1000	+3.960%	106,045	-53.810%
2026-01-16	1.9500	2.0400	1.910000	2.0200	+3.061%	36,264	-51.980%
2026-01-15	1.9400	2.0399	1.881500	1.9600	-1.508%	28,397	-50.510%
2026-01-14	2.0800	2.0800	1.941200	1.9900	-7.009%	50,438	-51.256%
2026-01-13	1.9900	2.1500	1.943800	2.1400	+7.000%	104,540	-54.673%
2026-01-12	2.0000	2.0100	1.960000	2.0000	0.000%	28,587	-51.500%
2026-01-09	1.9800	2.0395	1.960000	2.0000	0.000%	32,277	-51.500%
2026-01-08	1.9500	2.0300	1.929200	2.0000	+2.041%	34,824	-51.500%
2026-01-07	1.8900	2.0794	1.890000	1.9600	+2.083%	61,121	-50.510%
2026-01-06	1.8800	1.9300	1.850000	1.9200	-0.518%	21,682	-49.479%
2026-01-05	1.9000	2.0400	1.850000	1.9300	0.000%	120,696	-49.741%
2026-01-02	1.9100	1.9400	1.810000	1.9300	+1.579%	27,876	-49.741%
2025-12-31	1.8400	1.9000	1.800100	1.9000	+2.151%	40,454	-48.947%
2025-12-30	1.8500	1.8883	1.767800	1.8600	-0.535%	26,651	-47.849%
2025-12-29	1.9100	1.9499	1.850000	1.8700	-3.608%	48,948	-48.128%
2025-12-26	1.7300	1.9850	1.730000	1.9400	+12.139%	61,049	-50.000%
2025-12-24	1.8000	1.8200	1.730000	1.7300	-5.978%	13,897	-43.931%
2025-12-23	1.7600	2.0000	1.695000	1.8400	-1.075%	171,601	-47.283%
2025-12-22	1.5700	1.9100	1.570000	1.8600	+18.471%	139,823	-47.849%
2025-12-19	1.5800	1.5920	1.540000	1.5700	+3.767%	28,335	-38.217%
2025-12-18	1.5200	1.5500	1.500000	1.5130	-4.241%	39,752	-35.889%
2025-12-17	1.5800	1.6250	1.560000	1.5800	-1.863%	15,851	-38.608%
2025-12-16	1.5600	1.6350	1.520900	1.6100	+3.205%	19,030	-39.752%
2025-12-15	1.5900	1.6250	1.560000	1.5600	-0.637%	17,603	-37.821%
2025-12-12	1.6200	1.7000	1.570000	1.5700	-2.484%	21,496	-38.217%
2025-12-11	1.6600	1.6600	1.600000	1.6100	-3.012%	10,190	-39.752%
2025-12-10	1.6500	1.7000	1.630000	1.6600	-0.599%	18,633	-41.566%
2025-12-09	1.6000	1.6920	1.600000	1.6700	+3.727%	18,254	-41.916%
2025-12-08	1.6104	1.6391	1.600100	1.6100	-2.424%	17,744	-39.752%
2025-12-05	1.6101	1.6500	1.590000	1.6500	+2.484%	27,356	-41.212%
2025-12-04	1.6300	1.6400	1.590000	1.6100	+0.625%	24,718	-39.752%
2025-12-03	1.6300	1.7000	1.590000	1.6000	-2.439%	13,447	-39.375%
2025-12-02	1.7200	1.7300	1.640000	1.6400	-3.529%	13,956	-40.854%
2025-12-01	1.6400	1.7385	1.640000	1.7000	+0.592%	16,199	-42.941%
2025-11-28	1.6800	1.7900	1.630000	1.6900	0.000%	26,426	-42.604%
2025-11-26	1.6800	1.7900	1.670000	1.6900	-1.744%	72,249	-42.604%
2025-11-25	1.6100	1.7400	1.590200	1.7200	+6.832%	88,627	-43.605%
2025-11-24	1.5900	1.6600	1.575000	1.6100	+1.899%	36,247	-39.752%
2025-11-21	1.3900	1.6300	1.390000	1.5800	+12.057%	45,996	-38.608%
2025-11-20	1.5500	1.5713	1.360000	1.4100	-7.843%	144,450	-31.206%
2025-11-19	1.5500	1.5737	1.500000	1.5300	-2.548%	44,080	-36.601%
2025-11-18	1.5200	1.6600	1.500000	1.5700	+3.289%	14,659	-38.217%
2025-11-17	1.6300	1.6377	1.520000	1.5200	-6.173%	40,057	-36.184%
2025-11-14	1.6000	1.6400	1.590000	1.6200	+0.621%	28,471	-40.123%
2025-11-13	1.6200	1.6300	1.600000	1.6100	-1.227%	53,452	-39.752%
2025-11-12	1.6400	1.7000	1.630000	1.6300	-1.212%	8,134	-40.491%
2025-11-11	1.6800	1.7370	1.610000	1.6500	-1.786%	30,108	-41.212%
2025-11-10	1.6000	1.7150	1.600000	1.6800	+3.704%	33,005	-42.262%
2025-11-07	1.5900	1.6644	1.570000	1.6200	+1.887%	40,294	-40.123%
2025-11-06	1.7100	1.7100	1.580000	1.5900	-5.917%	32,033	-38.994%
2025-11-05	1.6300	1.7200	1.611000	1.6900	+4.321%	47,684	-42.604%
2025-11-04	1.6300	1.6831	1.610000	1.6200	-2.994%	43,251	-40.123%
2025-11-03	1.7000	1.7300	1.610000	1.6700	-2.907%	72,772	-41.916%
2025-10-31	1.6900	1.7400	1.660000	1.7200	+1.775%	38,879	-43.605%
2025-10-30	1.7300	1.7600	1.660000	1.6900	+1.198%	91,706	-42.604%
2025-10-29	1.7200	1.7850	1.660000	1.6700	-2.907%	86,450	-41.916%
2025-10-28	1.7300	1.7900	1.720000	1.7200	-1.714%	49,082	-43.605%
2025-10-27	1.8400	1.8400	1.720000	1.7500	-4.632%	105,339	-44.571%
2025-10-24	1.7400	1.8600	1.733200	1.8350	+5.158%	196,334	-47.139%
2025-10-23	1.8000	1.8000	1.710000	1.7450	-2.514%	106,379	-44.413%
2025-10-22	1.6900	1.8500	1.687000	1.7900	+9.480%	315,695	-45.810%
2025-10-21	1.6200	1.6700	1.590000	1.6350	+0.926%	56,210	-40.673%
2025-10-20	1.6300	1.6650	1.560000	1.6200	-1.818%	62,890	-40.123%
2025-10-17	1.5600	1.6900	1.500000	1.6500	+9.635%	139,938	-41.212%
2025-10-16	1.6500	1.7000	1.470000	1.5050	-9.337%	189,693	-35.548%
2025-10-15	1.5700	1.6900	1.530000	1.6600	+5.732%	139,867	-41.566%
2025-10-14	1.6000	1.6400	1.510000	1.5700	-7.101%	217,748	-38.217%
2025-10-13	1.6700	1.7500	1.580000	1.6900	+4.644%	307,210	-42.604%
2025-10-10	1.6700	1.7213	1.600000	1.6150	-3.293%	78,850	-39.938%
2025-10-09	1.7100	1.7593	1.640000	1.6700	-2.339%	49,941	-41.916%
2025-10-08	1.6400	1.7200	1.610000	1.7100	+3.636%	78,999	-43.275%
2025-10-07	1.7800	1.7800	1.630100	1.6500	-6.780%	128,172	-41.212%
2025-10-06	1.8500	1.8700	1.700000	1.7700	+4.118%	379,429	-45.198%
2025-10-03	1.6200	1.7250	1.560000	1.7000	+5.590%	118,787	-42.941%
2025-10-02	1.5500	1.6500	1.550000	1.6100	+1.899%	93,242	-39.752%
2025-10-01	1.5800	1.6200	1.570400	1.5800	-0.629%	47,671	-38.608%
2025-09-30	1.6300	1.6800	1.580000	1.5900	-3.049%	97,515	-38.994%
2025-09-29	1.6000	1.6800	1.580000	1.6400	+0.613%	133,831	-40.854%
2025-09-26	1.6400	1.6696	1.580000	1.6300	+0.617%	46,530	-40.491%
2025-09-25	1.6500	1.6600	1.553300	1.6200	-1.818%	145,251	-40.123%
2025-09-24	1.7400	1.7900	1.640100	1.6500	-4.624%	174,732	-41.212%
2025-09-23	1.7600	1.8800	1.700000	1.7300	0.000%	276,437	-43.931%
2025-09-22	1.9600	1.9600	1.730000	1.7300	-10.825%	349,243	-43.931%
2025-09-19	2.1000	2.1391	1.890000	1.9400	-9.346%	601,927	-50.000%
2025-09-18	1.8800	2.1800	1.870000	2.1400	+24.419%	11,543,831	-54.673%
2025-09-17	1.8900	2.0000	1.640000	1.7200	-6.011%	460,901	-43.605%
2025-09-16	1.8500	2.0480	1.730000	1.8300	+18.447%	3,051,903	-46.995%
2025-09-15	1.5600	1.6200	1.510000	1.5450	-0.323%	26,299	-37.217%
2025-09-12	1.5000	1.5800	1.500000	1.5500	+4.730%	18,606	-37.419%
2025-09-11	1.5300	1.5300	1.480000	1.4800	-1.333%	6,396	-34.459%
2025-09-10	1.4700	1.5200	1.460000	1.5000	0.000%	26,094	-35.333%
2025-09-09	1.4700	1.5489	1.460000	1.5000	+1.351%	40,879	-35.333%
2025-09-08	1.5500	1.5500	1.480000	1.4800	-3.896%	55,782	-34.459%
2025-09-05	1.5400	1.5450	1.510000	1.5400	+1.987%	6,102	-37.013%
2025-09-04	1.4900	1.5350	1.460000	1.5100	+2.512%	50,677	-35.762%
2025-09-03	1.4800	1.5000	1.430400	1.4730	+0.890%	23,731	-34.148%
2025-09-02	1.4700	1.4791	1.430000	1.4600	+0.690%	19,953	-33.562%
2025-08-29	1.4600	1.4900	1.410700	1.4500	-0.344%	53,990	-33.103%
2025-08-28	1.4400	1.4960	1.420000	1.4550	-0.342%	22,480	-33.333%
2025-08-27	1.4800	1.4824	1.447300	1.4600	-1.351%	14,863	-33.562%
2025-08-26	1.4700	1.5100	1.450000	1.4800	-1.333%	6,051	-34.459%
2025-08-25	1.5100	1.5141	1.421100	1.5000	+1.324%	15,155	-35.333%
2025-08-22	1.4600	1.5108	1.424800	1.4804	+0.027%	13,069	-34.477%
2025-08-21	1.4500	1.4800	1.410000	1.4800	+2.415%	11,771	-34.459%
2025-08-20	1.4600	1.5089	1.410000	1.4451	+0.354%	26,051	-32.877%
2025-08-19	1.5100	1.5100	1.430000	1.4400	-3.356%	6,458	-32.639%
2025-08-18	1.5200	1.5260	1.490000	1.4900	-0.334%	4,442	-34.899%
2025-08-15	1.4100	1.5000	1.390000	1.4950	+4.912%	31,633	-35.117%
2025-08-14	1.4400	1.4450	1.400000	1.4250	-0.419%	8,822	-31.930%
2025-08-13	1.5000	1.6636	1.410000	1.4310	-5.855%	59,934	-32.215%
2025-08-12	1.5292	1.5500	1.500000	1.5200	+0.662%	29,318	-36.184%
2025-08-11	1.5000	1.5400	1.480000	1.5100	+2.027%	7,899	-35.762%
2025-08-08	1.4900	1.5935	1.460000	1.4800	0.000%	27,121	-34.459%
2025-08-07	1.4900	1.6600	1.410000	1.4800	-0.671%	79,496	-34.459%
2025-08-06	1.5500	1.5500	1.487000	1.4900	-5.096%	15,013	-34.899%
2025-08-05	1.6400	1.6400	1.539600	1.5700	-4.268%	17,295	-38.217%
2025-08-04	1.6900	1.6900	1.640000	1.6400	-1.205%	15,931	-40.854%
2025-08-01	1.6700	1.7400	1.650000	1.6600	0.000%	6,883	-41.566%
2025-07-31	1.7000	1.7150	1.650000	1.6600	-0.599%	12,107	-41.566%
2025-07-30	1.7836	1.7850	1.660000	1.6700	-2.339%	13,095	-41.916%
2025-07-29	1.9000	1.9000	1.710000	1.7100	-2.841%	48,628	-43.275%
2025-07-28	1.9000	1.9000	1.760000	1.7600	-4.348%	19,965	-44.886%
2025-07-25	1.8900	1.9500	1.830000	1.8400	-1.075%	30,189	-47.283%
2025-07-24	1.8500	1.9600	1.850000	1.8600	-4.874%	37,023	-47.849%
2025-07-23	2.0200	2.0481	1.930000	1.9553	-2.721%	31,299	-50.391%
2025-07-22	1.9086	2.0748	1.790000	2.0100	+12.103%	60,445	-51.741%
2025-07-21	1.8200	1.9143	1.770000	1.7930	+0.168%	70,466	-45.901%
2025-07-18	1.8600	1.9900	1.725000	1.7900	-4.278%	93,154	-45.810%
2025-07-17	1.9200	2.1700	1.809500	1.8700	-3.608%	49,312	-48.128%
2025-07-16	2.0000	2.2500	1.868900	1.9400	+1.571%	158,379	-50.000%
2025-07-15	1.8300	1.9783	1.750000	1.9100	+6.200%	204,298	-49.215%
2025-07-14	1.8000	1.8894	1.750000	1.7985	+1.039%	25,802	-46.066%
2025-07-11	1.8000	1.8895	1.720000	1.7800	-0.559%	46,689	-45.506%
2025-07-10	1.6900	1.8000	1.664800	1.7900	+3.468%	56,733	-45.810%
2025-07-09	1.6000	1.7863	1.600000	1.7300	+5.488%	78,040	-43.931%
2025-07-08	1.5950	1.7000	1.595000	1.6400	+1.863%	40,634	-40.854%
2025-07-07	1.5700	1.6300	1.570000	1.6100	+2.548%	22,630	-39.752%
2025-07-03	1.6023	1.6145	1.480000	1.5700	-2.484%	41,730	-38.217%
2025-07-02	1.4222	1.6200	1.420000	1.6100	+12.587%	49,455	-39.752%
2025-07-01	1.3900	1.4468	1.390000	1.4300	+1.418%	13,671	-32.168%
2025-06-30	1.4500	1.4501	1.385000	1.4100	-0.704%	10,031	-31.206%
2025-06-27	1.4728	1.4728	1.375000	1.4200	-2.740%	9,851	-31.690%
2025-06-26	1.4300	1.4900	1.380100	1.4600	+4.286%	23,117	-33.562%
2025-06-25	1.4800	1.4800	1.380000	1.4000	-4.110%	14,081	-30.714%
2025-06-24	1.4107	1.4600	1.310000	1.4600	+2.817%	38,506	-33.562%
2025-06-23	1.4400	1.4400	1.390000	1.4200	+3.650%	22,878	-31.690%
2025-06-20	1.5400	1.5400	1.280000	1.3700	-11.039%	63,465	-29.197%
2025-06-18	1.2300	1.7000	1.190000	1.5400	+26.230%	353,473	-37.013%
2025-06-17	1.1900	1.2200	1.180000	1.2200	+4.274%	14,882	-20.492%
2025-06-16	1.1800	1.2199	1.170000	1.1700	-1.681%	26,435	-17.094%
2025-06-13	1.1700	1.2000	1.170000	1.1900	-0.025%	8,557	-18.487%
2025-06-12	1.1809	1.2000	1.176400	1.1903	-0.518%	15,093	-18.508%
2025-06-11	1.2153	1.2153	1.180000	1.1965	+1.390%	5,265	-18.930%
2025-06-10	1.1811	1.1999	1.180000	1.1801	-0.832%	28,458	-17.804%
2025-06-09	1.1950	1.1999	1.160000	1.1900	+0.847%	15,345	-18.487%
2025-06-06	1.1800	1.2000	1.173100	1.1800	-0.840%	8,864	-17.797%
2025-06-05	1.1928	1.2099	1.180000	1.1900	-1.653%	7,236	-18.487%
2025-06-04	1.2100	1.2300	1.180000	1.2100	+2.300%	8,012	-19.835%
2025-06-03	1.2200	1.2200	1.180000	1.1828	+0.237%	17,748	-17.991%
2025-06-02	1.2300	1.2300	1.180000	1.1800	-2.881%	6,995	-17.797%
2025-05-30	1.2000	1.2287	1.200000	1.2150	+0.413%	7,332	-20.165%
2025-05-29	1.2000	1.2250	1.180000	1.2100	+0.833%	10,544	-19.835%
2025-05-28	1.2200	1.2700	1.190100	1.2000	-4.762%	25,106	-19.167%
2025-05-27	1.2800	1.2800	1.250000	1.2600	+2.439%	2,130	-23.016%
2025-05-23	1.2400	1.2900	1.223500	1.2300	0.000%	2,697	-21.138%
2025-05-22	1.2100	1.2300	1.180000	1.2300	+2.500%	6,598	-21.138%
2025-05-21	1.1700	1.2700	1.170000	1.2000	+3.448%	13,181	-19.167%
2025-05-20	1.1700	1.1799	1.140000	1.1600	0.000%	7,499	-16.379%
2025-05-19	1.2600	1.2600	1.160000	1.1600	-0.855%	6,024	-16.379%
2025-05-16	1.2532	1.2847	1.170000	1.1700	-1.681%	15,391	-17.094%
2025-05-15	1.1800	1.2328	1.150000	1.1900	+1.709%	13,533	-18.487%
2025-05-14	1.2800	1.2987	1.170000	1.1700	-7.143%	16,620	-17.094%
2025-05-13	1.2800	1.2800	1.241100	1.2600	-0.975%	9,632	-23.016%
2025-05-12	1.2750	1.2750	1.210000	1.2724	+0.984%	7,261	-23.766%
2025-05-09	1.2699	1.2900	1.240000	1.2600	-1.176%	4,194	-23.016%
2025-05-08	1.3000	1.3392	1.240100	1.2750	+2.000%	14,865	-23.922%
2025-05-07	1.2700	1.2753	1.250000	1.2500	-6.015%	2,555	-22.400%
2025-05-06	1.3700	1.3917	1.240000	1.3300	+0.377%	21,244	-27.068%
2025-05-05	1.3000	1.3300	1.300000	1.3250	+2.222%	9,483	-26.792%
2025-05-02	1.3483	1.3483	1.249000	1.2962	-3.985%	9,535	-25.166%
2025-05-01	1.3650	1.3650	1.300000	1.3500	+5.469%	6,246	-28.148%
2025-04-30	1.2400	1.3129	1.240000	1.2800	-3.622%	8,325	-24.219%
2025-04-29	1.2700	1.3281	1.270000	1.3281	+4.575%	1,713	-26.963%
2025-04-28	1.3200	1.3300	1.260000	1.2700	-3.788%	7,571	-23.622%
2025-04-25	1.3900	1.3900	1.260000	1.3200	-2.222%	6,441	-26.515%
2025-04-24	1.4000	1.4000	1.330000	1.3500	-2.174%	9,949	-28.148%
2025-04-23	1.3390	1.3868	1.339000	1.3800	+3.759%	4,049	-29.710%
2025-04-22	1.3350	1.3400	1.320000	1.3300	+1.064%	3,623	-27.068%
2025-04-21	1.2800	1.3400	1.252500	1.3160	+2.016%	9,523	-26.292%
2025-04-17	1.2700	1.3275	1.210000	1.2900	+0.008%	5,791	-24.806%
2025-04-16	1.1900	1.2899	1.190000	1.2899	+3.606%	23,199	-24.800%
2025-04-15	1.2500	1.2850	1.208500	1.2450	-0.400%	6,248	-22.088%
2025-04-14	1.1800	1.2500	1.160000	1.2500	+9.649%	11,288	-22.400%
2025-04-11	1.1866	1.1866	1.120000	1.1400	-0.870%	10,569	-14.912%
2025-04-10	1.1800	1.1900	1.120000	1.1500	-1.288%	9,265	-15.652%
2025-04-09	1.1753	1.1753	1.150000	1.1650	+1.304%	15,915	-16.738%
2025-04-08	1.2200	1.2200	1.130100	1.1500	+1.770%	5,303	-15.652%
2025-04-07	1.1500	1.2099	1.120000	1.1300	-5.034%	37,635	-14.159%
2025-04-04	1.2000	1.2000	1.170000	1.1899	-0.008%	8,920	-18.481%
2025-04-03	1.2400	1.2400	1.190000	1.1900	-2.459%	14,123	-18.487%
2025-04-02	1.2400	1.2400	1.200000	1.2200	0.000%	6,770	-20.492%
2025-04-01	1.2400	1.2400	1.220000	1.2200	0.000%	11,687	-20.492%
2025-03-31	1.2300	1.2600	1.210000	1.2200	-0.813%	11,096	-20.492%
2025-03-28	1.2700	1.3004	1.230000	1.2300	-1.992%	14,231	-21.138%
2025-03-27	1.3520	1.3520	1.250000	1.2550	-5.639%	20,069	-22.709%
2025-03-26	1.2300	1.4400	1.230000	1.3300	+8.130%	68,414	-27.068%
2025-03-25	1.3100	1.3100	1.230000	1.2300	-6.107%	39,512	-21.138%
2025-03-24	1.2200	1.3100	1.220000	1.3100	+5.645%	38,875	-25.954%
2025-03-21	1.2900	1.3100	1.235000	1.2400	-0.800%	22,850	-21.774%
2025-03-20	1.2850	1.3175	1.250000	1.2500	-0.794%	21,531	-22.400%
2025-03-19	1.3400	1.3752	1.250000	1.2600	-6.667%	149,873	-23.016%
2025-03-18	1.3900	1.4982	1.350000	1.3500	-2.878%	30,277	-28.148%
2025-03-17	1.5100	1.5100	1.378700	1.3900	-7.333%	130,647	-30.216%
2025-03-14	1.4500	1.5847	1.450000	1.5000	-1.316%	18,189	-35.333%
2025-03-13	1.4500	1.5700	1.450000	1.5200	+2.357%	14,527	-36.184%
2025-03-12	1.5000	1.5351	1.430000	1.4850	+2.308%	137,987	-34.680%
2025-03-11	1.4700	1.4899	1.440000	1.4515	-1.259%	23,064	-33.173%
2025-03-10	1.6000	1.6000	1.470000	1.4700	-5.769%	51,762	-34.014%
2025-03-07	1.5700	1.6000	1.540000	1.5600	+2.632%	33,398	-37.821%
2025-03-06	1.5700	1.7099	1.520000	1.5200	-3.185%	6,800	-36.184%
2025-03-05	1.6500	1.6740	1.550000	1.5700	-1.258%	19,398	-38.217%
2025-03-04	1.6124	1.6400	1.560000	1.5900	-1.242%	30,545	-38.994%
2025-03-03	1.6200	1.6371	1.575000	1.6100	+1.258%	17,070	-39.752%
2025-02-28	1.6105	1.6500	1.551000	1.5900	-0.625%	32,347	-38.994%
2025-02-27	1.5500	1.6616	1.530000	1.6000	+2.564%	36,015	-39.375%
2025-02-26	1.5600	1.6200	1.500000	1.5600	+0.645%	21,592	-37.821%
2025-02-25	1.5601	1.6000	1.455000	1.5500	0.000%	29,610	-37.419%
2025-02-24	1.6600	1.6600	1.520000	1.5500	-7.738%	30,237	-37.419%
2025-02-21	1.6800	1.7700	1.640100	1.6800	0.000%	34,438	-42.262%
2025-02-20	1.7500	1.7502	1.680000	1.6800	-2.890%	11,124	-42.262%
2025-02-19	1.8904	1.8904	1.510000	1.7300	-7.979%	159,875	-43.931%
2025-02-18	1.8800	1.9368	1.870000	1.8800	-0.529%	7,618	-48.404%
2025-02-14	1.9300	1.9300	1.880000	1.8900	-0.526%	10,081	-48.677%
2025-02-13	1.9000	1.9379	1.900000	1.9000	-0.524%	6,487	-48.947%
2025-02-12	1.8700	1.9400	1.870000	1.9100	+1.596%	10,586	-49.215%
2025-02-11	1.8600	1.9220	1.850000	1.8800	+1.897%	21,673	-48.404%
2025-02-10	1.8800	1.8900	1.780000	1.8450	+0.820%	23,998	-47.425%
2025-02-07	1.8500	1.8800	1.800000	1.8300	-1.081%	10,938	-46.995%
2025-02-06	1.8868	1.9000	1.840000	1.8500	+0.543%	13,082	-47.568%
2025-02-05	1.8500	1.8700	1.830000	1.8400	-0.271%	5,222	-47.283%
2025-02-04	1.8400	1.9399	1.810000	1.8450	+2.500%	19,777	-47.425%
2025-02-03	1.7700	1.9097	1.770000	1.8000	+0.559%	10,333	-46.111%
2025-01-31	1.9500	1.9500	1.790000	1.7900	-6.283%	24,457	-45.810%
2025-01-30	1.9378	1.9500	1.910000	1.9100	+0.526%	19,329	-49.215%
2025-01-29	1.9360	1.9400	1.900000	1.9000	0.000%	10,255	-48.947%
2025-01-28	1.9500	1.9500	1.900000	1.9000	-3.061%	13,269	-48.947%
2025-01-27	2.0700	2.0700	1.950000	1.9600	-2.488%	17,281	-50.510%
2025-01-24	2.0100	2.0653	1.980000	2.0100	-1.951%	5,129	-51.741%