Dark

RMNI
Rimini Street, Inc. (DE) Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:58 PM EDT

4.89USD-1.212%(-0.06)434,846

3.67Bid 5.64Ask 1.97Spread

Pre-market

0.00USD-100.000%(-4.89)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

4.67USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	4.9100	4.940000	4.7800	4.8900	-1.012%	434,846	0.000%
2026-07-29	4.9000	5.060000	4.8800	4.9400	+1.022%	446,583	-1.012%
2026-07-28	4.7400	4.975000	4.7400	4.8900	+4.711%	511,124	0.000%
2026-07-27	4.4800	4.730000	4.4550	4.6700	+5.896%	219,790	+4.711%
2026-07-24	4.3400	4.455000	4.3350	4.4100	+2.558%	282,450	+10.884%
2026-07-23	4.2900	4.390000	4.2350	4.3000	-1.149%	304,084	+13.721%
2026-07-22	4.6000	4.600000	4.2850	4.3500	-3.974%	312,487	+12.414%
2026-07-21	4.5900	4.680000	4.5150	4.5300	-1.948%	197,118	+7.947%
2026-07-20	4.6400	4.650000	4.5200	4.6200	-0.431%	230,610	+5.844%
2026-07-17	4.7300	4.730000	4.6000	4.6400	-1.066%	268,974	+5.388%
2026-07-16	4.6300	4.720000	4.5900	4.6900	+1.296%	187,957	+4.264%
2026-07-15	4.6900	4.820000	4.6300	4.6300	-0.857%	221,539	+5.616%
2026-07-14	4.6800	4.775000	4.6500	4.6700	-2.096%	388,468	+4.711%
2026-07-13	4.7000	4.845000	4.6200	4.7700	+1.059%	310,736	+2.516%
2026-07-10	4.8000	4.880000	4.5750	4.7200	-1.255%	348,097	+3.602%
2026-07-09	4.6500	4.795000	4.5300	4.7800	+2.355%	401,053	+2.301%
2026-07-08	4.6800	4.760000	4.6600	4.6700	-1.684%	290,533	+4.711%
2026-07-07	4.7100	4.835000	4.6850	4.7500	+1.931%	388,093	+2.947%
2026-07-06	4.5300	4.700000	4.4511	4.6600	+2.643%	341,795	+4.936%
2026-07-02	4.4800	4.635000	4.4800	4.5400	+0.889%	351,738	+7.709%
2026-07-01	4.2900	4.550000	4.2800	4.5000	+5.634%	573,896	+8.667%
2026-06-30	4.2700	4.280000	4.1450	4.2600	+0.472%	557,047	+14.789%
2026-06-29	4.3400	4.440000	4.0850	4.2400	-1.852%	1,673,915	+15.330%
2026-06-26	4.0500	4.350000	4.0500	4.3200	+6.143%	1,250,113	+13.194%
2026-06-25	4.2300	4.230000	4.0450	4.0700	-3.555%	658,382	+20.147%
2026-06-24	4.1700	4.330000	4.1700	4.2200	+1.199%	322,911	+15.877%
2026-06-23	4.0500	4.180000	4.0500	4.1700	+2.457%	267,192	+17.266%
2026-06-22	4.1600	4.215000	4.0100	4.0700	-2.163%	631,184	+20.147%
2026-06-18	4.1900	4.200000	4.1100	4.1600	+1.217%	475,472	+17.548%
2026-06-17	4.1400	4.260000	4.0950	4.1100	-1.202%	480,891	+18.978%
2026-06-16	4.2000	4.230000	4.1600	4.1600	-0.240%	280,472	+17.548%
2026-06-15	4.1900	4.210000	4.1500	4.1700	+0.240%	190,774	+17.266%
2026-06-12	4.1600	4.220000	4.1500	4.1600	-0.240%	191,148	+17.548%
2026-06-11	4.1200	4.185000	4.0850	4.1700	+1.707%	333,929	+17.266%
2026-06-10	4.1100	4.205000	4.0500	4.1000	-1.679%	722,737	+19.268%
2026-06-09	4.1000	4.180000	4.0600	4.1700	+1.214%	343,687	+17.266%
2026-06-08	4.1500	4.230000	4.0950	4.1200	-0.723%	358,084	+18.689%
2026-06-05	4.1200	4.165000	4.0900	4.1500	0.000%	429,427	+17.831%
2026-06-04	4.1400	4.336315	4.1300	4.1500	+1.716%	326,717	+17.831%
2026-06-03	4.1500	4.270000	4.0050	4.0800	-4.450%	682,010	+19.853%
2026-06-02	4.2300	4.295000	4.1400	4.2700	0.000%	440,513	+14.520%
2026-06-01	3.9000	4.295000	3.9000	4.2700	+9.207%	917,073	+14.520%
2026-05-29	3.8100	3.990000	3.7950	3.9100	+3.166%	684,668	+25.064%
2026-05-28	3.7000	3.800000	3.7000	3.7900	+2.432%	158,495	+29.024%
2026-05-27	3.5800	3.710000	3.5800	3.7000	+3.352%	248,430	+32.162%
2026-05-26	3.6300	3.660000	3.5250	3.5800	-1.377%	412,358	+36.592%
2026-05-22	3.6200	3.720000	3.6200	3.6300	+1.114%	258,880	+34.711%
2026-05-21	3.6100	3.640000	3.5000	3.5900	-1.644%	498,197	+36.212%
2026-05-20	3.5400	3.660000	3.4300	3.6500	+3.107%	329,122	+33.973%
2026-05-19	3.5600	3.635000	3.5101	3.5400	-1.117%	307,081	+38.136%
2026-05-18	3.4600	3.590000	3.3950	3.5800	+3.468%	222,361	+36.592%
2026-05-15	3.4400	3.480000	3.3901	3.4600	-0.860%	438,474	+41.329%
2026-05-14	3.5300	3.580000	3.4650	3.4900	-1.412%	664,200	+40.115%
2026-05-13	3.5900	3.620000	3.5200	3.5400	-1.393%	550,534	+38.136%
2026-05-12	3.6900	3.690000	3.4950	3.5900	-2.973%	386,630	+36.212%
2026-05-11	3.9600	4.010000	3.7000	3.7000	-7.960%	339,741	+32.162%
2026-05-08	3.9300	4.040000	3.8750	4.0200	+2.030%	594,815	+21.642%
2026-05-07	3.8800	3.970000	3.8500	3.9400	+1.546%	561,304	+24.112%
2026-05-06	3.9000	3.905000	3.8100	3.8800	-0.257%	386,656	+26.031%
2026-05-05	3.9200	3.990000	3.7950	3.8900	0.000%	593,687	+25.707%
2026-05-04	4.0300	4.099900	3.8800	3.8900	-3.951%	649,712	+25.707%
2026-05-01	3.7000	4.135000	3.7000	4.0500	+18.768%	1,728,650	+20.741%
2026-04-30	3.4000	3.450000	3.3000	3.4100	+0.590%	513,677	+43.402%
2026-04-29	3.4400	3.440000	3.3500	3.3900	-2.586%	252,491	+44.248%
2026-04-28	3.5100	3.545000	3.4600	3.4800	-0.855%	191,209	+40.517%
2026-04-27	3.4500	3.536700	3.4201	3.5100	+1.153%	258,170	+39.316%
2026-04-24	3.4600	3.510000	3.4400	3.4700	-0.287%	314,001	+40.922%
2026-04-23	3.6100	3.610000	3.4300	3.4800	-4.918%	522,266	+40.517%
2026-04-22	3.7000	3.740000	3.6600	3.6600	-0.813%	389,681	+33.607%
2026-04-21	3.7300	3.765000	3.6650	3.6900	-1.337%	288,503	+32.520%
2026-04-20	3.6900	3.780000	3.6850	3.7400	+0.538%	261,255	+30.749%
2026-04-17	3.6700	3.775000	3.6600	3.7200	+3.333%	493,511	+31.452%
2026-04-16	3.5400	3.640000	3.5350	3.6000	+1.124%	371,299	+35.833%
2026-04-15	3.4900	3.560000	3.4899	3.5600	+2.299%	290,101	+37.360%
2026-04-14	3.4600	3.515000	3.4455	3.4800	+2.053%	308,304	+40.517%
2026-04-13	3.2400	3.435000	3.2400	3.4100	+4.601%	231,878	+43.402%
2026-04-10	3.3300	3.330000	3.2396	3.2600	-2.395%	223,219	+50.000%
2026-04-09	3.3500	3.360000	3.1949	3.3400	-1.183%	631,542	+46.407%
2026-04-08	3.4900	3.490000	3.3750	3.3800	+0.297%	346,905	+44.675%
2026-04-07	3.3800	3.410000	3.3200	3.3700	-2.035%	279,465	+45.104%
2026-04-06	3.3300	3.475000	3.3300	3.4400	+2.687%	193,545	+42.151%
2026-04-02	3.2100	3.370000	3.2100	3.3500	+0.904%	160,519	+45.970%
2026-04-01	3.2800	3.410000	3.2600	3.3200	+1.220%	277,057	+47.289%
2026-03-31	3.1700	3.290000	3.1200	3.2800	+5.128%	358,852	+49.085%
2026-03-30	3.1200	3.170000	3.1100	3.1200	+0.322%	160,773	+56.731%
2026-03-27	3.1600	3.160000	3.0805	3.1100	-3.115%	192,902	+57.235%
2026-03-26	3.1200	3.270000	3.1200	3.2100	+1.582%	245,494	+52.336%
2026-03-25	3.2000	3.240000	3.1350	3.1600	-0.629%	195,511	+54.747%
2026-03-24	3.2300	3.240000	3.1200	3.1800	-1.852%	323,910	+53.774%
2026-03-23	3.1700	3.300000	3.1190	3.2400	+4.180%	496,723	+50.926%
2026-03-20	3.2100	3.210000	3.0800	3.1100	-3.115%	502,609	+57.235%
2026-03-19	3.1800	3.270000	3.1800	3.2100	-0.926%	183,256	+52.336%
2026-03-18	3.2900	3.290000	3.2100	3.2400	-1.520%	242,027	+50.926%
2026-03-17	3.2800	3.350000	3.2700	3.2900	+0.920%	183,474	+48.632%
2026-03-16	3.3100	3.325000	3.2450	3.2600	-0.912%	270,897	+50.000%
2026-03-13	3.3300	3.400000	3.2750	3.2900	-1.201%	182,479	+48.632%
2026-03-12	3.3400	3.420000	3.3050	3.3300	-1.479%	217,733	+46.847%
2026-03-11	3.4100	3.440000	3.2900	3.3800	-0.880%	259,147	+44.675%
2026-03-10	3.6000	3.600000	3.3550	3.4100	-4.749%	376,593	+43.402%
2026-03-09	3.5300	3.635000	3.4500	3.5800	-1.105%	315,556	+36.592%
2026-03-06	3.6600	3.715000	3.5300	3.6200	-2.426%	457,035	+35.083%
2026-03-05	3.6700	3.765000	3.6700	3.7100	+0.542%	325,872	+31.806%
2026-03-04	3.6700	3.755000	3.6200	3.6900	-0.270%	290,498	+32.520%
2026-03-03	3.6600	3.750000	3.5700	3.7000	-0.538%	292,183	+32.162%
2026-03-02	3.6300	3.790000	3.6000	3.7200	0.000%	319,123	+31.452%
2026-02-27	3.6900	3.805000	3.6750	3.7200	-1.064%	457,625	+31.452%
2026-02-26	3.5200	3.840000	3.5150	3.7600	+6.818%	1,013,147	+30.053%
2026-02-25	3.3700	3.620000	3.3600	3.5200	+5.075%	579,455	+38.920%
2026-02-24	3.3900	3.445000	3.3050	3.3500	-1.471%	378,266	+45.970%
2026-02-23	3.5200	3.550000	3.3900	3.4000	-5.292%	633,764	+43.824%
2026-02-20	3.2900	3.700000	3.2900	3.5900	+20.875%	1,688,451	+36.212%
2026-02-19	3.0500	3.050000	2.9100	2.9700	-2.303%	517,055	+64.646%
2026-02-18	3.0400	3.065000	2.9500	3.0400	0.000%	406,028	+60.855%
2026-02-17	3.0300	3.115000	2.9600	3.0400	+0.330%	292,067	+60.855%
2026-02-13	3.0100	3.080000	2.9900	3.0300	+0.664%	167,814	+61.386%
2026-02-12	3.1300	3.130000	2.8700	3.0100	-3.526%	398,057	+62.458%
2026-02-11	3.2300	3.230000	3.0700	3.1200	-3.406%	293,572	+56.731%
2026-02-10	3.2300	3.260000	3.1850	3.2300	+0.623%	410,852	+51.393%
2026-02-09	3.3200	3.320000	3.2000	3.2100	-2.432%	273,649	+52.336%
2026-02-06	3.2300	3.310000	3.2150	3.2900	+2.813%	331,305	+48.632%
2026-02-05	3.2400	3.280000	3.1650	3.2000	-1.840%	291,307	+52.813%
2026-02-04	3.3500	3.410000	3.2300	3.2600	-2.687%	274,082	+50.000%
2026-02-03	3.4600	3.460000	3.2600	3.3500	-3.736%	292,694	+45.970%
2026-02-02	3.4600	3.539800	3.4443	3.4800	+0.870%	247,324	+40.517%
2026-01-30	3.4400	3.495000	3.3600	3.4500	0.000%	353,027	+41.739%
2026-01-29	3.5500	3.550000	3.3600	3.4500	-2.542%	539,067	+41.739%
2026-01-28	3.6100	3.630000	3.4800	3.5400	-1.939%	300,101	+38.136%
2026-01-27	3.6700	3.670000	3.5300	3.6100	-1.635%	321,867	+35.457%
2026-01-26	3.6400	3.680000	3.5778	3.6700	+1.381%	250,936	+33.243%
2026-01-23	3.7600	3.760000	3.6150	3.6200	-3.723%	319,264	+35.083%
2026-01-22	3.7200	3.775000	3.6600	3.7600	+2.174%	463,200	+30.053%
2026-01-21	3.7400	3.740000	3.6150	3.6800	-0.809%	310,721	+32.880%
2026-01-20	3.7300	3.800000	3.6800	3.7100	-3.133%	282,545	+31.806%
2026-01-16	3.8300	3.870000	3.7800	3.8300	+0.262%	224,919	+27.676%
2026-01-15	3.9200	3.940000	3.8100	3.8200	-2.302%	279,250	+28.010%
2026-01-14	3.9700	3.980800	3.8600	3.9100	-1.511%	197,997	+25.064%
2026-01-13	3.9700	3.980000	3.8800	3.9700	-0.501%	168,945	+23.174%
2026-01-12	3.8900	4.005000	3.8300	3.9900	+2.308%	382,205	+22.556%
2026-01-09	3.9700	3.990000	3.8500	3.9000	-2.010%	370,028	+25.385%
2026-01-08	3.8300	4.030000	3.8200	3.9800	+3.377%	234,588	+22.864%
2026-01-07	3.8900	3.905000	3.8144	3.8500	-1.282%	166,638	+27.013%
2026-01-06	3.8200	3.910000	3.7500	3.9000	+1.563%	172,534	+25.385%
2026-01-05	3.8000	3.900000	3.7900	3.8400	+1.053%	127,320	+27.344%
2026-01-02	3.9100	3.910000	3.7500	3.8000	-2.062%	254,832	+28.684%
2025-12-31	3.8700	3.900000	3.8100	3.8800	+0.258%	192,530	+26.031%
2025-12-30	3.8500	3.915000	3.8050	3.8700	+0.259%	148,028	+26.357%
2025-12-29	3.9000	3.905000	3.8300	3.8600	-2.030%	280,384	+26.684%
2025-12-26	3.9800	4.000000	3.9250	3.9400	-1.746%	85,111	+24.112%
2025-12-24	4.0000	4.020000	3.9400	4.0100	+0.250%	98,115	+21.945%
2025-12-23	3.9800	4.064800	3.9600	4.0000	-1.478%	118,580	+22.250%
2025-12-22	3.9900	4.080000	3.9600	4.0600	+2.267%	366,873	+20.443%
2025-12-19	4.0100	4.045000	3.9300	3.9700	-1.244%	516,796	+23.174%
2025-12-18	4.0400	4.080000	3.9800	4.0200	-0.248%	295,593	+21.642%
2025-12-17	4.0500	4.095000	4.0050	4.0300	-0.739%	302,698	+21.340%
2025-12-16	4.0700	4.130000	4.0500	4.0600	-0.733%	196,099	+20.443%
2025-12-15	4.1100	4.170000	4.0300	4.0900	-0.487%	230,395	+19.560%
2025-12-12	4.1600	4.210000	4.0850	4.1100	-1.439%	192,925	+18.978%
2025-12-11	4.1400	4.200000	4.0700	4.1700	+0.725%	219,606	+17.266%
2025-12-10	4.1400	4.200000	4.1300	4.1400	0.000%	463,797	+18.116%
2025-12-09	4.0600	4.150000	4.0400	4.1400	+1.845%	332,296	+18.116%
2025-12-08	4.1700	4.190000	4.0000	4.0650	-2.284%	367,712	+20.295%
2025-12-05	4.0600	4.190000	4.0550	4.1600	+2.211%	354,612	+17.548%
2025-12-04	3.9900	4.090000	3.9500	4.0700	+1.244%	293,364	+20.147%
2025-12-03	3.8100	4.035000	3.7600	4.0200	+5.789%	392,693	+21.642%
2025-12-02	3.8400	3.910000	3.7700	3.8000	0.000%	332,695	+28.684%
2025-12-01	3.8500	3.885000	3.7400	3.8000	-0.262%	247,739	+28.684%
2025-11-28	3.8200	3.890000	3.7850	3.8100	-0.522%	175,702	+28.346%
2025-11-26	3.8300	3.860000	3.7600	3.8300	0.000%	272,703	+27.676%
2025-11-25	3.8700	3.930000	3.7900	3.8300	-0.777%	200,346	+27.676%
2025-11-24	3.8000	3.925000	3.8000	3.8600	+1.847%	289,825	+26.684%
2025-11-21	3.7000	3.865000	3.6500	3.7900	+2.432%	290,178	+29.024%
2025-11-20	3.8300	3.890000	3.7000	3.7000	-1.333%	400,022	+32.162%
2025-11-19	3.8000	3.925000	3.7500	3.7500	-1.316%	391,771	+30.400%
2025-11-18	3.7700	3.840000	3.6900	3.8000	+0.264%	337,537	+28.684%
2025-11-17	3.8600	3.890000	3.7900	3.7900	-1.558%	366,380	+29.024%
2025-11-14	3.7900	3.939900	3.7600	3.8500	-1.028%	314,221	+27.013%
2025-11-13	4.0400	4.105900	3.8400	3.8900	-3.951%	479,836	+25.707%
2025-11-12	3.9400	4.070000	3.9050	4.0500	+2.532%	257,072	+20.741%
2025-11-11	3.9400	3.995000	3.8500	3.9500	-1.003%	227,756	+23.797%
2025-11-10	3.9400	4.050800	3.9100	3.9900	+2.308%	289,760	+22.556%
2025-11-07	3.8400	3.935000	3.7750	3.9000	+1.036%	265,992	+25.385%
2025-11-06	4.0300	4.060000	3.8200	3.8600	-5.160%	527,880	+26.684%
2025-11-05	3.9000	4.120000	3.8900	4.0700	+4.359%	396,044	+20.147%
2025-11-04	3.8200	3.935000	3.7800	3.9000	0.000%	364,480	+25.385%
2025-11-03	3.9600	3.980000	3.8100	3.9000	-2.010%	748,879	+25.385%
2025-10-31	3.8800	4.180000	3.4001	3.9800	-14.224%	1,197,096	+22.864%
2025-10-30	4.5900	4.800000	4.5700	4.6400	+1.089%	365,600	+5.388%
2025-10-29	4.5200	4.630000	4.4900	4.5900	+1.549%	228,695	+6.536%
2025-10-28	4.5500	4.630000	4.4600	4.5200	0.000%	131,758	+8.186%
2025-10-27	4.4720	4.640000	4.4550	4.5200	-0.441%	179,146	+8.186%
2025-10-24	4.5400	4.610000	4.5100	4.5400	+1.114%	103,708	+7.709%
2025-10-23	4.4900	4.600000	4.4450	4.4900	+0.899%	130,049	+8.909%
2025-10-22	4.4700	4.530000	4.3700	4.4500	-0.670%	229,047	+9.888%
2025-10-21	4.4100	4.600000	4.3500	4.4800	+1.587%	257,461	+9.152%
2025-10-20	4.2800	4.585000	4.2800	4.4100	-0.451%	318,189	+10.884%
2025-10-17	4.3400	4.440000	4.2000	4.4300	+1.142%	446,086	+10.384%
2025-10-16	4.4800	4.540000	4.3700	4.3800	-2.232%	220,411	+11.644%
2025-10-15	4.4900	4.550000	4.4400	4.4800	+0.448%	174,864	+9.152%
2025-10-14	4.3500	4.510000	4.2600	4.4600	+0.677%	184,546	+9.641%
2025-10-13	4.3700	4.510000	4.3000	4.4300	+3.505%	318,418	+10.384%
2025-10-10	4.5800	4.640000	4.2700	4.2800	-5.934%	231,600	+14.252%
2025-10-09	4.5900	4.590000	4.4820	4.5500	-0.655%	178,948	+7.473%
2025-10-08	4.5200	4.630000	4.5000	4.5800	+1.104%	274,420	+6.769%
2025-10-07	4.7500	4.770000	4.5050	4.5300	-4.632%	254,256	+7.947%
2025-10-06	4.8400	4.860000	4.6800	4.7500	-1.860%	192,704	+2.947%
2025-10-03	4.7300	4.910000	4.7300	4.8400	+1.681%	252,755	+1.033%
2025-10-02	4.7000	4.810000	4.6250	4.7600	+1.927%	209,370	+2.731%
2025-10-01	4.6600	4.738200	4.6300	4.6700	-0.214%	259,377	+4.711%
2025-09-30	4.7900	4.870000	4.6250	4.6800	-2.703%	174,607	+4.487%
2025-09-29	4.8900	4.920000	4.7650	4.8100	-0.207%	404,068	+1.663%
2025-09-26	4.7700	4.840000	4.6700	4.8200	+0.837%	214,386	+1.452%
2025-09-25	4.5800	4.825000	4.5450	4.7800	+3.913%	294,018	+2.301%
2025-09-24	4.6400	4.675000	4.5150	4.6000	-1.075%	198,582	+6.304%
2025-09-23	4.6600	4.710000	4.5800	4.6500	+0.649%	301,702	+5.161%
2025-09-22	4.5900	4.680000	4.5300	4.6200	+0.654%	191,489	+5.844%
2025-09-19	4.7500	4.755400	4.5600	4.5900	-2.960%	465,769	+6.536%
2025-09-18	4.5500	4.760000	4.5400	4.7300	+4.878%	190,129	+3.383%
2025-09-17	4.5100	4.690000	4.4750	4.5100	+0.445%	314,706	+8.426%
2025-09-16	4.5800	4.620000	4.4459	4.4900	-2.179%	223,060	+8.909%
2025-09-15	4.5400	4.700000	4.5250	4.5900	+1.774%	221,731	+6.536%
2025-09-12	4.6400	4.675000	4.4700	4.5100	-2.802%	220,446	+8.426%
2025-09-11	4.7400	4.880000	4.6050	4.6400	+3.803%	514,374	+5.388%
2025-09-10	4.6000	4.645000	4.4300	4.4700	-2.826%	232,609	+9.396%
2025-09-09	4.6800	4.680000	4.4500	4.6000	+0.218%	287,349	+6.304%
2025-09-08	4.6100	4.660000	4.4600	4.5900	+2.000%	284,547	+6.536%
2025-09-05	4.4200	4.510000	4.3600	4.5000	+2.506%	260,218	+8.667%
2025-09-04	4.2800	4.410000	4.2050	4.3900	+3.538%	275,343	+11.390%
2025-09-03	4.1600	4.280000	4.1400	4.2400	+1.923%	254,399	+15.330%
2025-09-02	4.2500	4.330000	4.1200	4.1600	-3.926%	375,773	+17.548%
2025-08-29	4.3400	4.410000	4.2700	4.3300	0.000%	168,710	+12.933%
2025-08-28	4.2200	4.370000	4.2200	4.3300	+2.850%	137,414	+12.933%
2025-08-27	4.2000	4.350000	4.1950	4.2100	-0.237%	346,686	+16.152%
2025-08-26	4.2100	4.370000	4.2100	4.2200	+0.238%	353,655	+15.877%
2025-08-25	4.2000	4.390000	4.2000	4.2100	-0.473%	276,800	+16.152%
2025-08-22	4.2000	4.300000	4.1050	4.2300	+1.683%	353,887	+15.603%
2025-08-21	4.0900	4.205000	4.0100	4.1600	+0.971%	228,970	+17.548%
2025-08-20	4.0300	4.130000	4.0000	4.1200	+1.229%	363,108	+18.689%
2025-08-19	4.0400	4.155000	3.9600	4.0700	+0.993%	433,570	+20.147%
2025-08-18	4.2400	4.265000	4.0032	4.0300	-0.494%	305,843	+21.340%
2025-08-15	4.1100	4.190000	4.0300	4.0500	-1.220%	513,512	+20.741%
2025-08-14	4.0100	4.240000	4.0000	4.1000	+1.611%	496,974	+19.268%
2025-08-13	4.0000	4.128500	3.9400	4.0350	+0.875%	208,586	+21.190%
2025-08-12	3.9900	4.020000	3.9200	4.0000	+0.251%	237,485	+22.250%
2025-08-11	3.9900	4.070000	3.9550	3.9900	-0.746%	280,728	+22.556%
2025-08-08	3.9600	4.040000	3.9050	4.0200	+1.515%	344,235	+21.642%
2025-08-07	4.0500	4.075700	3.9600	3.9600	-1.493%	374,015	+23.485%
2025-08-06	4.0100	4.040000	3.9500	4.0200	+0.500%	243,181	+21.642%
2025-08-05	4.1100	4.120000	3.9200	4.0000	-2.676%	455,962	+22.250%
2025-08-04	4.1100	4.140000	3.9600	4.1100	-1.083%	604,714	+18.978%
2025-08-01	4.4600	4.630000	4.0200	4.1550	-13.438%	1,280,870	+17.690%
2025-07-31	4.6500	4.860000	4.5900	4.8000	+3.226%	543,265	+1.875%
2025-07-30	4.7400	4.800000	4.5500	4.6500	-1.483%	244,045	+5.161%
2025-07-29	4.9000	4.900000	4.7000	4.7200	-2.479%	249,063	+3.602%
2025-07-28	4.7000	4.930000	4.7000	4.8400	+3.419%	275,114	+1.033%
2025-07-25	4.7000	4.719200	4.6200	4.6800	+0.645%	188,789	+4.487%
2025-07-24	4.7600	4.765000	4.6350	4.6500	-2.311%	392,103	+5.161%
2025-07-23	4.7100	4.800000	4.6300	4.7600	+2.366%	304,466	+2.731%
2025-07-22	4.7400	4.740000	4.6000	4.6500	-1.899%	525,421	+5.161%
2025-07-21	4.8500	4.940000	4.7200	4.7400	-2.268%	295,863	+3.165%
2025-07-18	5.0600	5.060000	4.8400	4.8500	-3.960%	254,861	+0.825%
2025-07-17	5.0300	5.090000	4.9400	5.0500	+0.598%	285,217	-3.168%
2025-07-16	5.1000	5.150000	4.9400	5.0200	-0.594%	289,532	-2.590%
2025-07-15	5.0700	5.200400	5.0100	5.0500	0.000%	537,558	-3.168%
2025-07-14	5.2400	5.240000	4.8900	5.0500	-3.626%	598,325	-3.168%
2025-07-11	5.1000	5.280000	4.8500	5.2400	+1.550%	1,196,214	-6.679%
2025-07-10	4.7200	5.380000	4.5500	5.1600	+30.633%	2,954,009	-5.233%
2025-07-09	4.0800	4.080000	3.8700	3.9500	-3.186%	227,069	+23.797%
2025-07-08	4.0000	4.095000	3.9600	4.0800	+2.256%	199,895	+19.853%
2025-07-07	4.1300	4.170000	3.9200	3.9900	-4.317%	431,549	+22.556%
2025-07-03	3.8600	4.200000	3.8600	4.1700	+8.312%	241,398	+17.266%
2025-07-02	3.9300	4.030000	3.8200	3.8500	-2.284%	257,210	+27.013%
2025-07-01	3.7800	3.989000	3.7450	3.9400	+4.509%	318,257	+24.112%
2025-06-30	3.7700	3.855000	3.5900	3.7700	0.000%	269,366	+29.708%
2025-06-27	3.8400	3.865000	3.6400	3.7700	-2.332%	711,048	+29.708%
2025-06-26	3.8600	3.920000	3.7000	3.8600	0.000%	263,400	+26.684%
2025-06-25	3.7000	4.100000	3.6600	3.8600	+16.616%	952,666	+26.684%
2025-06-24	3.1500	3.330000	3.1301	3.3100	+5.414%	161,314	+47.734%
2025-06-23	3.0800	3.155000	3.0150	3.1400	+0.965%	412,206	+55.732%
2025-06-20	3.2500	3.250000	3.0300	3.1100	-3.715%	645,491	+57.235%
2025-06-18	3.2500	3.290000	3.1700	3.2300	-0.615%	169,750	+51.393%
2025-06-17	3.4200	3.450000	3.2400	3.2500	-5.797%	222,258	+50.462%
2025-06-16	3.3400	3.490000	3.2800	3.4500	+4.863%	243,086	+41.739%
2025-06-13	3.3300	3.380000	3.2700	3.2900	-2.950%	137,869	+48.632%
2025-06-12	3.4000	3.490000	3.3200	3.3900	-1.166%	165,851	+44.248%
2025-06-11	3.2500	3.545000	3.2100	3.4300	+5.538%	481,383	+42.566%
2025-06-10	3.1800	3.260000	3.1100	3.2500	+3.175%	249,437	+50.462%
2025-06-09	3.1800	3.220000	3.1200	3.1500	-0.631%	238,653	+55.238%
2025-06-06	3.2300	3.240000	3.1000	3.1700	-0.314%	634,179	+54.259%
2025-06-05	3.2300	3.285000	3.1450	3.1800	-1.548%	197,734	+53.774%
2025-06-04	3.2600	3.470000	3.1700	3.2300	+0.623%	322,962	+51.393%
2025-06-03	2.9400	3.260000	2.8750	3.2100	+9.184%	539,921	+52.336%
2025-06-02	3.0400	3.085000	2.9300	2.9400	-3.607%	305,159	+66.327%
2025-05-30	3.1200	3.150000	2.9908	3.0500	-2.556%	292,274	+60.328%
2025-05-29	3.2000	3.260000	3.0600	3.1300	-1.262%	248,714	+56.230%
2025-05-28	3.4000	3.410000	3.1500	3.1700	-6.490%	293,700	+54.259%
2025-05-27	3.5800	3.700000	3.3500	3.3900	-4.237%	335,960	+44.248%
2025-05-23	3.4000	3.595000	3.4000	3.5400	+2.312%	210,179	+38.136%
2025-05-22	3.3300	3.520000	3.3288	3.4600	+2.976%	134,061	+41.329%
2025-05-21	3.4300	3.480000	3.3200	3.3600	-2.609%	158,558	+45.536%
2025-05-20	3.4200	3.480000	3.4200	3.4500	+1.173%	91,190	+41.739%
2025-05-19	3.3400	3.420000	3.2800	3.4100	+2.096%	161,067	+43.402%
2025-05-16	3.2400	3.350000	3.2400	3.3400	+3.086%	231,028	+46.407%
2025-05-15	3.2700	3.270000	3.1017	3.2400	-0.613%	391,785	+50.926%
2025-05-14	3.5500	3.695000	3.2500	3.2600	-8.683%	471,669	+50.000%
2025-05-13	3.3700	3.620000	3.3550	3.5700	+5.935%	555,092	+36.975%
2025-05-12	3.4500	3.570000	3.3500	3.3700	+0.898%	308,675	+45.104%
2025-05-09	3.3500	3.405000	3.2800	3.3400	-0.595%	104,418	+46.407%
2025-05-08	3.3400	3.373200	3.2400	3.3600	+0.901%	294,581	+45.536%
2025-05-07	3.3300	3.340000	3.2200	3.3300	-0.299%	307,501	+46.847%
2025-05-06	3.4000	3.450000	3.2950	3.3400	-0.890%	195,645	+46.407%
2025-05-05	3.2400	3.430000	3.1700	3.3700	+2.744%	258,700	+45.104%
2025-05-02	3.5100	3.600000	3.2400	3.2800	-7.606%	436,882	+49.085%
2025-05-01	3.5300	3.568000	3.4200	3.5500	+0.567%	348,644	+37.746%
2025-04-30	3.3900	3.570000	3.2700	3.5300	+1.729%	261,824	+38.527%
2025-04-29	3.4300	3.486000	3.3700	3.4700	+0.872%	189,407	+40.922%
2025-04-28	3.5000	3.580000	3.3401	3.4400	-1.714%	259,517	+42.151%
2025-04-25	3.2000	3.540000	3.1750	3.5000	+7.692%	328,139	+39.714%
2025-04-24	3.1000	3.290000	3.1000	3.2500	+4.167%	198,881	+50.462%
2025-04-23	3.2800	3.334100	3.1000	3.1200	-1.266%	109,475	+56.731%
2025-04-22	3.1800	3.250500	3.1200	3.1600	+1.282%	99,497	+54.747%
2025-04-21	3.0800	3.160000	3.0401	3.1200	0.000%	173,845	+56.731%
2025-04-17	3.2800	3.360000	3.1050	3.1200	-5.023%	117,304	+56.731%
2025-04-16	3.2400	3.305000	3.2000	3.2850	+0.767%	138,153	+48.858%
2025-04-15	3.2200	3.360000	3.2200	3.2600	+0.773%	124,322	+50.000%
2025-04-14	3.2900	3.340000	3.2300	3.2350	-0.767%	129,480	+51.159%
2025-04-11	3.3300	3.330000	3.1750	3.2600	-2.395%	85,307	+50.000%
2025-04-10	3.3700	3.440000	3.2900	3.3400	-4.298%	173,712	+46.407%
2025-04-09	3.3200	3.600000	3.2550	3.4900	+5.120%	330,835	+40.115%
2025-04-08	3.3500	3.360000	3.1750	3.3200	+3.427%	438,141	+47.289%
2025-04-07	2.8700	3.310000	2.7900	3.2100	-0.619%	585,507	+52.336%
2025-04-04	3.2600	3.350000	3.0500	3.2300	-3.869%	394,597	+51.393%
2025-04-03	3.3300	3.450000	3.2650	3.3600	-4.816%	208,820	+45.536%
2025-04-02	3.4800	3.575000	3.4700	3.5300	0.000%	211,592	+38.527%
2025-04-01	3.4800	3.580000	3.4500	3.5300	+1.437%	216,349	+38.527%
2025-03-31	3.3600	3.520000	3.3200	3.4800	+0.288%	247,593	+40.517%
2025-03-28	3.5800	3.670000	3.3950	3.4700	-3.611%	194,411	+40.922%
2025-03-27	3.5800	3.621000	3.5100	3.6000	0.000%	175,395	+35.833%
2025-03-26	3.7600	3.796000	3.5800	3.6000	-4.255%	269,534	+35.833%
2025-03-25	3.8500	3.860000	3.7500	3.7600	-2.338%	199,548	+30.053%
2025-03-24	3.9200	4.000000	3.7800	3.8500	-1.028%	393,221	+27.013%
2025-03-21	3.9100	3.910000	3.7000	3.8900	-2.628%	696,080	+25.707%
2025-03-20	3.9600	4.050000	3.8300	3.9950	-0.622%	214,593	+22.403%
2025-03-19	4.0200	4.070000	3.9600	4.0200	0.000%	157,942	+21.642%
2025-03-18	4.0500	4.060000	3.9000	4.0200	-1.229%	268,175	+21.642%
2025-03-17	4.0500	4.145000	3.9600	4.0700	+0.993%	223,543	+20.147%
2025-03-14	3.9000	4.060000	3.9000	4.0300	+4.404%	350,657	+21.340%
2025-03-13	4.0400	4.080000	3.7500	3.8600	-4.455%	239,219	+26.684%
2025-03-12	4.0200	4.070000	3.9100	4.0400	+0.498%	388,939	+21.040%
2025-03-11	3.9700	4.070000	3.7800	4.0200	+1.515%	487,887	+21.642%
2025-03-10	3.6300	3.990000	3.4501	3.9600	+7.609%	885,989	+23.485%
2025-03-07	3.5100	3.735000	3.4600	3.6800	+2.507%	357,285	+32.880%
2025-03-06	3.4200	3.610000	3.3500	3.5900	+3.161%	264,801	+36.212%
2025-03-05	3.4800	3.555000	3.4400	3.4800	0.000%	240,924	+40.517%
2025-03-04	3.6600	3.700000	3.4300	3.4800	-6.199%	302,199	+40.517%
2025-03-03	3.6800	3.799800	3.6100	3.7100	+4.507%	643,191	+31.806%
2025-02-28	3.4100	3.670000	3.3300	3.5500	+16.393%	847,663	+37.746%
2025-02-27	3.2100	3.455900	3.0350	3.0500	-5.573%	262,692	+60.328%
2025-02-26	3.1300	3.410000	3.1300	3.2300	+6.250%	673,470	+51.393%
2025-02-25	3.1900	3.210000	3.0400	3.0400	-4.403%	229,973	+60.855%
2025-02-24	3.1700	3.338300	3.0833	3.1800	+0.633%	115,624	+53.774%
2025-02-21	3.3300	3.350000	3.1600	3.1600	-4.819%	124,024	+54.747%
2025-02-20	3.4900	3.655500	3.3050	3.3200	-5.143%	102,560	+47.289%
2025-02-19	3.5400	3.690000	3.3500	3.5000	-2.507%	436,467	+39.714%
2025-02-18	3.5100	3.750000	3.4900	3.5900	+4.971%	454,167	+36.212%
2025-02-14	3.4400	3.460000	3.2700	3.4200	+1.183%	321,116	+42.982%
2025-02-13	2.9800	3.430000	2.9550	3.3800	+14.189%	528,621	+44.675%
2025-02-12	2.8000	2.970000	2.7850	2.9600	+3.136%	150,665	+65.203%
2025-02-11	2.8100	2.880000	2.7450	2.8700	+2.135%	137,914	+70.383%
2025-02-10	2.8000	2.830000	2.7300	2.8100	+1.079%	258,064	+74.021%
2025-02-07	2.8400	2.855000	2.7700	2.7800	-2.456%	90,115	+75.899%