Dark

RMTI
Rockwell Medical, Inc. (DE) Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:34:07 PM EDT

7.49USD-4.281%(-0.34)20,701

6.08Bid 8.77Ask 2.69Spread

Pre-market

Aug 13, 2026 9:28:30 AM EDT

7.22USD-7.732%(-0.61)0

After-hours

Aug 13, 2026 4:13:30 PM EDT

7.67USD-1.667%(-0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	7.5000	7.5000	7.3100	7.4900	-4.281%	20,701	0.000%
2026-08-13	7.7000	7.9459	7.2376	7.8250	+4.194%	81,422	-4.281%
2026-08-12	7.1500	7.8000	6.8800	7.5100	+6.073%	37,993	-0.266%
2026-08-11	6.8800	7.1600	6.6501	7.0800	+3.509%	14,936	+5.791%
2026-08-10	7.2850	7.3000	6.6001	6.8400	-4.202%	81,119	+9.503%
2026-08-07	7.1600	7.4358	7.1000	7.1400	-0.279%	11,327	+4.902%
2026-08-06	7.2400	7.3900	7.1600	7.1600	-1.377%	14,239	+4.609%
2026-08-05	7.5550	7.5550	7.1500	7.2600	-4.095%	17,556	+3.168%
2026-08-04	7.3400	7.6800	7.2400	7.5700	+4.703%	36,654	-1.057%
2026-08-03	7.2400	7.5600	7.2300	7.2300	+0.556%	19,094	+3.596%
2026-07-31	7.2400	7.2600	7.0745	7.1900	+1.268%	18,364	+4.172%
2026-07-30	7.0050	7.3400	6.6300	7.1000	+3.198%	11,605	+5.493%
2026-07-29	6.9300	7.0000	6.6206	6.8800	-1.574%	21,058	+8.866%
2026-07-28	7.5900	7.5900	6.8801	6.9900	-0.143%	27,407	+7.153%
2026-07-27	6.6500	7.4799	6.6500	7.0000	+5.581%	63,504	+7.000%
2026-07-24	6.6899	6.7800	6.5400	6.6300	+1.609%	8,939	+12.971%
2026-07-23	6.4100	6.6200	6.4100	6.5250	+1.477%	16,998	+14.789%
2026-07-22	6.3200	6.5500	6.3200	6.4300	+2.307%	21,747	+16.485%
2026-07-21	6.3200	6.5387	6.0500	6.2850	-0.159%	23,602	+19.173%
2026-07-20	6.5800	6.7795	6.1550	6.2950	+2.776%	81,704	+18.983%
2026-07-17	5.7200	6.1851	5.6150	6.1250	+6.894%	101,106	+22.286%
2026-07-16	5.6100	5.8200	5.6000	5.7300	+1.596%	14,201	+30.716%
2026-07-15	5.6700	5.7100	5.6201	5.6400	+0.178%	7,694	+32.801%
2026-07-14	5.6000	5.6900	5.5100	5.6300	-0.705%	8,269	+33.037%
2026-07-13	5.7145	5.7200	5.5050	5.6700	+1.070%	28,400	+32.099%
2026-07-10	5.8700	5.8700	5.5900	5.6100	-2.689%	16,796	+33.512%
2026-07-09	5.6400	5.7877	5.5100	5.7650	+2.398%	31,759	+29.922%
2026-07-08	6.0600	6.1200	5.5701	5.6300	-7.705%	26,566	+33.037%
2026-07-07	5.5700	6.1400	5.5450	6.1000	+8.929%	83,836	+22.787%
2026-07-06	5.4300	5.7100	5.3900	5.6000	+1.083%	61,090	+33.750%
2026-07-02	5.1500	5.5595	4.8850	5.5400	+6.744%	90,720	+35.199%
2026-07-01	5.2100	5.6900	5.1900	5.1900	-5.722%	75,030	+44.316%
2026-06-30	5.7200	5.8170	5.5000	5.5050	-6.282%	67,153	+36.058%
2026-06-29	6.3000	6.4000	5.5000	5.8740	-9.770%	144,593	+27.511%
2026-06-26	6.4520	6.7990	6.4520	6.5100	+0.031%	20,831	+15.054%
2026-06-25	6.7000	6.9980	6.5080	6.5080	-4.195%	37,339	+15.089%
2026-06-24	6.7000	6.8440	6.7000	6.7930	+1.768%	26,864	+10.261%
2026-06-23	6.6150	6.8550	6.6000	6.6750	-0.254%	16,197	+12.210%
2026-06-22	6.6000	6.8540	6.4690	6.6920	+4.563%	33,173	+11.925%
2026-06-18	6.5470	6.5990	6.4000	6.4000	-1.614%	22,352	+17.031%
2026-06-17	6.6000	6.8670	6.5000	6.5050	-3.929%	16,054	+15.142%
2026-06-16	6.6310	6.8900	6.4000	6.7710	+5.484%	43,738	+10.619%
2026-06-15	6.2440	6.6470	6.2440	6.4190	+2.737%	12,233	+16.685%
2026-06-12	6.2260	6.4670	6.2010	6.2480	+0.353%	21,828	+19.878%
2026-06-11	6.6260	6.6740	6.0250	6.2260	-6.713%	48,738	+20.302%
2026-06-10	6.8000	6.8990	6.4210	6.6740	-2.740%	42,604	+12.227%
2026-06-09	6.6900	6.9930	6.6130	6.8620	+3.812%	18,964	+9.152%
2026-06-08	6.6100	6.8470	6.4430	6.6100	-0.527%	31,997	+13.313%
2026-06-05	6.8000	6.9470	6.4130	6.6450	-4.718%	42,100	+12.716%
2026-06-04	6.8430	6.9740	6.6530	6.9740	+3.211%	31,027	+7.399%
2026-06-03	7.1800	7.1800	6.6130	6.7570	-4.710%	57,796	+10.848%
2026-06-02	7.3800	7.4000	6.9000	7.0910	-1.267%	78,077	+5.627%
2026-06-01	7.4080	7.4350	7.1000	7.1820	-3.403%	45,061	+4.288%
2026-05-29	7.4000	7.6000	7.3400	7.4350	-1.796%	24,223	+0.740%
2026-05-28	7.5000	7.6410	7.2690	7.5710	-0.916%	21,361	-1.070%
2026-05-27	7.7540	7.8760	7.4440	7.6410	+1.138%	17,903	-1.976%
2026-05-26	8.0000	8.1000	7.4750	7.5550	-4.741%	55,267	-0.860%
2026-05-22	8.0000	8.0000	7.8160	7.9310	-2.062%	13,152	-5.560%
2026-05-21	8.0100	8.1010	7.9010	8.0980	-1.244%	13,375	-7.508%
2026-05-20	8.2120	8.3920	7.7820	8.2000	+2.705%	61,651	-8.659%
2026-05-19	7.8000	7.9990	7.6960	7.9840	+2.176%	9,503	-6.187%
2026-05-18	7.8000	7.8990	7.7000	7.8140	-1.351%	13,488	-4.146%
2026-05-15	7.9650	7.9920	7.6020	7.9210	-0.552%	37,912	-5.441%
2026-05-14	8.3000	8.3000	7.8030	7.9650	-0.574%	15,408	-5.964%
2026-05-13	8.2050	8.4240	7.9010	8.0110	-4.993%	17,324	-6.504%
2026-05-12	8.2170	8.4990	8.2100	8.4320	+0.573%	20,428	-11.172%
2026-05-11	8.3000	8.5000	8.2990	8.3840	+0.552%	12,500	-10.663%
2026-05-08	7.9000	8.3960	7.6460	8.3380	+6.761%	29,020	-10.170%
2026-05-07	7.9760	7.9970	7.3700	7.8100	-3.580%	55,052	-4.097%
2026-05-06	8.4000	8.6000	7.8800	8.1000	-5.847%	86,217	-7.531%
2026-05-05	8.7990	9.0000	8.5000	8.6030	-3.337%	26,476	-12.937%
2026-05-04	8.8000	9.2000	8.8000	8.9000	+0.203%	14,890	-15.843%
2026-05-01	8.8130	8.9980	8.5070	8.8820	+1.289%	14,954	-15.672%
2026-04-30	8.9500	8.9500	8.5010	8.7690	-2.556%	18,775	-14.585%
2026-04-29	9.0000	9.0000	8.6040	8.9990	+1.112%	18,030	-16.769%
2026-04-28	8.4570	8.9000	8.4090	8.9000	+5.238%	20,794	-15.843%
2026-04-27	8.7250	8.9500	8.3690	8.4570	-3.094%	16,897	-11.434%
2026-04-24	8.4000	8.7270	8.2000	8.7270	+1.987%	18,686	-14.174%
2026-04-23	8.6500	8.9970	8.4000	8.5570	-0.442%	16,243	-12.469%
2026-04-22	8.6860	8.8860	8.5000	8.5950	-1.230%	23,533	-12.856%
2026-04-21	9.3520	9.3860	8.5000	8.7020	-7.297%	49,007	-13.928%
2026-04-20	8.8000	9.4000	8.8000	9.3870	+2.736%	19,116	-20.209%
2026-04-17	9.1500	9.3990	9.0440	9.1370	-0.273%	19,403	-18.026%
2026-04-16	9.1000	9.2850	8.8020	9.1620	-0.098%	14,411	-18.249%
2026-04-15	9.0000	9.2750	8.4710	9.1710	-1.057%	51,791	-18.330%
2026-04-14	9.3000	9.3970	9.0080	9.2690	-1.383%	15,688	-19.193%
2026-04-13	9.0000	9.4060	9.0000	9.3990	+3.308%	3,781	-20.311%
2026-04-10	9.2000	9.4000	8.9000	9.0980	-2.172%	15,665	-17.674%
2026-04-09	9.3920	9.6000	9.1860	9.3000	-0.980%	9,333	-19.462%
2026-04-08	9.5370	9.6780	9.3000	9.3920	-1.116%	15,021	-20.251%
2026-04-07	9.5790	9.5980	9.2000	9.4980	-1.565%	8,563	-21.141%
2026-04-06	9.3000	9.6500	9.0000	9.6490	+0.836%	18,196	-22.375%
2026-04-02	9.2920	9.5970	9.0040	9.5690	+2.540%	12,553	-21.726%
2026-04-01	8.9000	9.4000	8.8820	9.3320	+4.478%	16,369	-19.739%
2026-03-31	8.5020	9.0000	8.3020	8.9320	+5.058%	10,866	-16.144%
2026-03-30	8.6200	8.8000	8.3200	8.5020	-2.298%	29,934	-11.903%
2026-03-27	9.2980	9.3890	8.7000	8.7020	-7.632%	24,626	-13.928%
2026-03-26	9.0000	9.5000	8.8000	9.4210	-9.413%	74,309	-20.497%
2026-03-25	10.5000	10.8580	10.2500	10.4000	+0.971%	69,822	-27.981%
2026-03-24	10.3000	10.5000	10.2000	10.3000	+0.980%	30,691	-27.282%
2026-03-23	10.4000	10.5000	9.9180	10.2000	-2.857%	14,361	-26.569%
2026-03-20	10.3000	10.5000	9.8400	10.5000	+1.942%	22,451	-28.667%
2026-03-19	10.2000	10.5000	10.0000	10.3000	0.000%	18,141	-27.282%
2026-03-18	10.5000	10.8000	10.1000	10.3000	-2.830%	22,654	-27.282%
2026-03-17	9.7000	10.8000	9.2060	10.6000	+10.960%	51,635	-29.340%
2026-03-16	8.9000	9.6800	8.9000	9.5530	+6.606%	44,083	-21.595%
2026-03-13	9.3000	9.3000	8.8000	8.9610	-0.089%	32,181	-16.416%
2026-03-12	8.9650	9.0700	8.7130	8.9690	-0.774%	12,734	-16.490%
2026-03-11	8.8400	9.3000	8.6890	9.0390	+2.170%	28,047	-17.137%
2026-03-10	9.2000	9.2000	8.7080	8.8470	-1.983%	38,865	-15.339%
2026-03-09	8.6000	9.3130	8.5060	9.0260	+4.202%	31,094	-17.018%
2026-03-06	8.8000	8.9650	8.6000	8.6620	-2.685%	27,487	-13.530%
2026-03-05	8.7000	8.9790	8.7000	8.9010	-0.202%	22,010	-15.852%
2026-03-04	8.8830	9.1010	8.6520	8.9190	-0.834%	26,784	-16.022%
2026-03-03	9.0000	9.2240	8.6610	8.9940	-0.122%	26,008	-16.722%
2026-03-02	8.9000	9.2950	8.9000	9.0050	-0.011%	21,946	-16.824%
2026-02-27	9.2010	9.4250	8.9000	9.0060	-3.286%	26,542	-16.833%
2026-02-26	9.1000	9.6000	9.1000	9.3120	+0.118%	14,992	-19.566%
2026-02-25	9.4000	9.4470	8.9140	9.3010	-1.001%	29,840	-19.471%
2026-02-24	9.1000	9.4940	8.9000	9.3950	+2.020%	17,011	-20.277%
2026-02-23	9.5000	9.8630	9.2010	9.2090	-3.318%	23,249	-18.667%
2026-02-20	10.1000	10.2820	9.5070	9.5250	-5.693%	39,350	-21.365%
2026-02-19	10.5000	10.5000	9.8070	10.1000	-3.810%	28,023	-25.842%
2026-02-18	10.4390	10.7000	10.1000	10.5000	+1.942%	36,712	-28.667%
2026-02-17	10.1000	10.3000	9.8030	10.3000	+1.980%	26,143	-27.282%
2026-02-13	10.2000	10.5500	10.0000	10.1000	-0.980%	14,019	-25.842%
2026-02-12	10.7000	10.8800	10.0000	10.2000	-6.422%	19,676	-26.569%
2026-02-11	11.0000	11.0000	10.4000	10.9000	0.000%	25,660	-31.284%
2026-02-10	10.9000	11.2000	10.7500	10.9000	+0.926%	18,109	-31.284%
2026-02-09	10.6000	11.0000	10.4000	10.8000	+1.887%	17,328	-30.648%
2026-02-06	10.0000	10.9000	10.0000	10.6000	+6.000%	28,692	-29.340%
2026-02-05	10.3000	10.5000	10.0000	10.0000	-2.913%	32,589	-25.100%
2026-02-04	11.2000	11.4000	10.2000	10.3000	-8.036%	40,696	-27.282%
2026-02-03	11.3000	11.8000	10.9000	11.2000	-1.754%	35,371	-33.125%
2026-02-02	10.6000	11.8000	10.5800	11.4000	+6.542%	48,269	-34.298%
2026-01-30	10.8000	11.1000	10.5000	10.7000	-1.835%	21,985	-30.000%
2026-01-29	11.3000	11.3000	10.7000	10.9000	-3.540%	26,035	-31.284%
2026-01-28	11.4000	11.8020	11.2000	11.3000	-1.739%	34,261	-33.717%
2026-01-27	11.0000	11.7000	10.7000	11.5000	+5.505%	32,820	-34.870%
2026-01-26	11.5000	11.5000	10.6500	10.9000	-5.217%	54,202	-31.284%
2026-01-23	11.0000	11.9850	11.0000	11.5000	+2.679%	56,379	-34.870%
2026-01-22	12.3000	12.3000	11.1010	11.2000	-8.943%	115,762	-33.125%
2026-01-21	12.7000	12.9000	11.6000	12.3000	-2.381%	190,723	-39.106%
2026-01-20	11.1000	12.9000	10.8000	12.6000	+31.620%	2,418,537	-40.556%
2026-01-16	9.6310	9.8600	9.4950	9.5730	+0.747%	6,484	-21.759%
2026-01-15	9.6000	9.8990	9.4840	9.5020	-0.762%	15,382	-21.174%
2026-01-14	9.5040	9.7500	9.2000	9.5750	+0.747%	13,751	-21.775%
2026-01-13	9.7000	9.9880	9.5000	9.5040	-4.559%	14,501	-21.191%
2026-01-12	9.7250	9.9880	9.4870	9.9580	+6.219%	22,130	-24.784%
2026-01-09	9.7770	9.9000	9.3020	9.3750	-4.112%	15,911	-20.107%
2026-01-08	9.6000	10.1000	9.3000	9.7770	+2.764%	27,779	-23.392%
2026-01-07	9.5000	9.5880	9.2600	9.5140	+2.776%	10,121	-21.274%
2026-01-06	9.8650	9.9000	9.2000	9.2570	-6.296%	12,244	-19.088%
2026-01-05	9.8500	9.9780	9.0510	9.8790	+14.433%	59,100	-24.183%
2026-01-02	8.3550	8.7780	8.3550	8.6330	+3.575%	16,255	-13.240%
2025-12-31	8.1000	8.3910	8.0000	8.3350	+2.182%	29,672	-10.138%
2025-12-30	8.1000	8.3430	7.9790	8.1570	+0.841%	28,643	-8.177%
2025-12-29	8.4000	8.8790	8.0400	8.0890	-6.442%	25,990	-7.405%
2025-12-26	8.0000	8.7010	7.9000	8.6460	+6.833%	24,099	-13.370%
2025-12-24	8.0100	8.1240	7.8040	8.0930	-0.809%	24,687	-7.451%
2025-12-23	8.2940	8.6990	8.1010	8.1590	-3.249%	13,337	-8.200%
2025-12-22	8.2750	8.6990	8.2280	8.4330	-0.695%	11,762	-11.182%
2025-12-19	8.5000	8.6000	8.1000	8.4920	-0.094%	42,768	-11.799%
2025-12-18	8.2000	8.7910	8.2000	8.5000	+2.881%	21,711	-11.882%
2025-12-17	8.4000	8.6780	8.1500	8.2620	-0.458%	30,829	-9.344%
2025-12-16	8.6000	8.9140	8.2280	8.3000	-3.790%	36,196	-9.759%
2025-12-15	9.2800	9.4000	8.6270	8.6270	-6.715%	37,533	-13.180%
2025-12-12	9.4000	9.7350	9.2010	9.2480	-2.499%	14,607	-19.010%
2025-12-11	9.5730	9.5990	9.2330	9.4850	-1.229%	7,021	-21.033%
2025-12-10	9.3000	9.6610	9.3000	9.6030	+1.727%	15,397	-22.004%
2025-12-09	9.0800	9.4730	9.0800	9.4400	+3.782%	9,853	-20.657%
2025-12-08	9.9300	9.9300	8.6940	9.0960	-7.833%	73,695	-17.656%
2025-12-05	10.0000	10.1000	9.8510	9.8690	-3.245%	10,855	-24.106%
2025-12-04	9.9000	10.2000	9.7010	10.2000	+2.112%	16,530	-26.569%
2025-12-03	9.3000	9.9890	9.1010	9.9890	+5.280%	12,146	-25.018%
2025-12-02	9.3000	9.7000	9.3000	9.4880	+1.076%	14,577	-21.058%
2025-12-01	10.3000	10.3000	9.3800	9.3870	-5.687%	16,123	-20.209%
2025-11-28	9.6000	10.1980	9.5020	9.9530	+3.796%	17,932	-24.746%
2025-11-26	9.0000	9.6000	8.9020	9.5890	+4.809%	29,882	-21.890%
2025-11-25	9.1000	9.1930	8.9000	9.1490	+0.483%	13,419	-18.133%
2025-11-24	8.8230	9.1800	8.6910	9.1050	+2.154%	11,467	-17.738%
2025-11-21	8.8360	9.0460	8.4000	8.9130	+4.075%	29,673	-15.965%
2025-11-20	8.6000	9.2000	8.5000	8.5640	-0.395%	24,006	-12.541%
2025-11-19	8.7380	8.9700	8.3810	8.5980	-1.760%	36,462	-12.887%
2025-11-18	8.7000	8.9700	8.6010	8.7520	+1.109%	25,243	-14.420%
2025-11-17	9.4000	9.4000	8.6000	8.6560	-5.821%	39,583	-13.470%
2025-11-14	9.0000	9.3920	8.8890	9.1910	+0.723%	36,123	-18.507%
2025-11-13	9.8000	9.8000	9.1010	9.1250	-4.460%	38,418	-17.918%
2025-11-12	9.4920	10.7010	9.4000	9.5510	-9.038%	92,215	-21.579%
2025-11-11	10.5000	10.6000	10.2000	10.5000	-1.869%	41,402	-28.667%
2025-11-10	10.2000	10.7000	10.0010	10.7000	+8.574%	28,915	-30.000%
2025-11-07	10.0000	10.1500	9.6490	9.8550	-2.426%	71,740	-23.998%
2025-11-06	10.4000	10.7000	10.0000	10.1000	-2.885%	44,290	-25.842%
2025-11-05	10.3000	10.9000	10.1000	10.4000	0.000%	42,557	-27.981%
2025-11-04	10.5000	10.7010	10.1000	10.4000	-3.704%	38,027	-27.981%
2025-11-03	11.0000	11.0000	10.6000	10.8000	-2.703%	37,450	-30.648%
2025-10-31	10.8000	11.7000	10.7010	11.1000	+2.778%	43,199	-32.523%
2025-10-30	10.8000	11.2000	10.7000	10.8000	-0.917%	30,342	-30.648%
2025-10-29	11.1000	11.3000	10.8000	10.9000	-2.679%	41,671	-31.284%
2025-10-28	11.4000	11.5000	11.0000	11.2000	-1.754%	43,804	-33.125%
2025-10-27	11.8000	11.8000	11.4000	11.4000	-1.724%	28,831	-34.298%
2025-10-24	11.4000	11.8500	11.3010	11.6000	+0.870%	34,941	-35.431%
2025-10-23	11.3000	11.7000	11.3000	11.5000	+0.877%	31,962	-34.870%
2025-10-22	11.8000	11.8500	11.2000	11.4000	-3.390%	39,651	-34.298%
2025-10-21	11.9000	11.9000	11.5000	11.8000	-0.840%	29,323	-36.525%
2025-10-20	12.0000	12.1000	11.6000	11.9000	+1.709%	37,056	-37.059%
2025-10-17	11.9000	12.0240	11.5010	11.7000	-1.681%	34,725	-35.983%
2025-10-16	11.9000	12.7000	11.8000	11.9000	-0.833%	76,532	-37.059%
2025-10-15	12.0000	12.3000	11.9000	12.0000	0.000%	51,969	-37.583%
2025-10-14	11.4000	12.2000	11.1000	12.0000	+5.263%	71,388	-37.583%
2025-10-13	10.8000	11.5000	10.8000	11.4000	+3.636%	50,292	-34.298%
2025-10-10	12.0000	12.0500	11.0000	11.0000	-9.091%	92,631	-31.909%
2025-10-09	11.9000	12.3000	11.8010	12.1000	0.000%	50,128	-38.099%
2025-10-08	11.8000	12.1990	11.5500	12.1000	+1.681%	55,835	-38.099%
2025-10-07	11.9000	12.2000	11.7000	11.9000	-1.653%	85,794	-37.059%
2025-10-06	11.7000	12.1000	11.7000	12.1000	-0.820%	71,174	-38.099%
2025-10-03	12.0000	12.4000	11.9000	12.2000	+0.826%	69,445	-38.607%
2025-10-02	12.2000	12.6000	11.8000	12.1000	+1.681%	84,454	-38.099%
2025-10-01	11.9000	12.1000	11.7000	11.9000	-0.833%	57,534	-37.059%
2025-09-30	12.2000	12.5560	11.7000	12.0000	-5.512%	91,241	-37.583%
2025-09-29	12.7000	12.9000	12.2000	12.7000	0.000%	85,777	-41.024%
2025-09-26	12.2000	12.9000	12.1000	12.7000	+4.098%	69,724	-41.024%
2025-09-25	12.6000	12.8000	11.9010	12.2000	-3.175%	54,295	-38.607%
2025-09-24	12.0000	12.8980	11.9000	12.6000	0.000%	112,176	-40.556%
2025-09-23	12.7000	13.3000	12.4000	12.6000	-3.817%	106,808	-40.556%
2025-09-22	13.3000	13.3000	12.7000	13.1000	-1.504%	163,206	-42.824%
2025-09-19	13.7000	14.1000	13.3000	13.3000	0.000%	159,974	-43.684%
2025-09-18	15.7000	15.8000	12.4000	13.3000	-17.391%	471,470	-43.684%
2025-09-17	16.8000	17.2000	15.7010	16.1000	-4.167%	180,500	-53.478%
2025-09-16	16.4000	16.8000	16.2000	16.8000	+1.205%	107,282	-55.417%
2025-09-15	16.6000	17.1000	15.9000	16.6000	+2.469%	187,395	-54.880%
2025-09-12	17.1000	17.2000	16.0000	16.2000	-4.142%	142,323	-53.765%
2025-09-11	16.5000	17.1990	16.3000	16.9000	+2.424%	157,954	-55.680%
2025-09-10	17.9000	18.4000	16.2000	16.5000	-8.333%	226,325	-54.606%
2025-09-09	16.1000	18.4500	16.0000	18.0000	+13.208%	398,673	-58.389%
2025-09-08	16.6000	16.7000	15.2000	15.9000	-1.852%	275,255	-52.893%
2025-09-05	16.9000	17.4000	16.1000	16.2000	-3.571%	190,561	-53.765%
2025-09-04	17.6000	17.6000	16.6000	16.8000	-2.890%	214,548	-55.417%
2025-09-03	18.5000	18.8000	16.6000	17.3000	-5.464%	404,590	-56.705%
2025-09-02	19.1000	19.1000	17.5000	18.3000	+7.018%	748,521	-59.071%
2025-08-29	20.0500	21.0000	13.8930	17.1000	-5.000%	769,958	-56.199%
2025-08-28	15.9000	18.2990	15.0000	18.0000	+22.449%	607,015	-58.389%
2025-08-27	14.5000	15.2000	13.3000	14.7000	+18.548%	494,379	-49.048%
2025-08-26	14.1000	14.7000	11.9110	12.4000	-4.615%	474,738	-39.597%
2025-08-25	11.4000	16.3000	11.2010	13.0000	+14.035%	817,330	-42.385%
2025-08-22	11.6000	11.9990	11.3000	11.4000	-1.299%	31,959	-34.298%
2025-08-21	10.5000	11.6000	10.4000	11.5500	+10.000%	42,300	-35.152%
2025-08-20	10.5000	10.6000	10.2000	10.5000	0.000%	10,843	-28.667%
2025-08-19	10.5000	10.8230	10.1000	10.5000	0.000%	18,420	-28.667%
2025-08-18	10.2000	10.6000	9.9000	10.5000	+2.941%	16,514	-28.667%
2025-08-15	10.6000	11.0000	10.0000	10.2000	-2.857%	12,367	-26.569%
2025-08-14	9.6000	11.6000	9.6000	10.5000	+0.478%	62,248	-28.667%
2025-08-13	9.9960	10.7000	9.9960	10.4500	+7.577%	33,504	-28.325%
2025-08-12	9.4870	10.1000	9.4800	9.7140	+2.892%	18,479	-22.895%
2025-08-11	9.8000	9.8200	9.3500	9.4410	-1.993%	13,133	-20.665%
2025-08-08	10.6000	10.7000	9.5890	9.6330	-1.704%	12,638	-22.246%
2025-08-07	10.0000	10.3000	9.6200	9.8000	+1.449%	12,910	-23.571%
2025-08-06	9.8430	10.2000	9.5000	9.6600	-3.390%	13,777	-22.464%
2025-08-05	9.8930	10.0000	9.4000	9.9990	+0.796%	9,074	-25.093%
2025-08-04	9.6000	9.9840	9.5000	9.9200	+3.777%	10,456	-24.496%
2025-08-01	9.2980	9.6500	9.2000	9.5590	+2.807%	11,196	-21.645%
2025-07-31	9.8000	10.3000	9.1380	9.2980	-5.122%	21,672	-19.445%
2025-07-30	10.1000	10.5000	9.5330	9.8000	-3.922%	20,837	-23.571%
2025-07-29	10.4000	10.6400	10.0000	10.2000	-0.971%	16,748	-26.569%
2025-07-28	10.9000	11.0990	10.1000	10.3000	-3.738%	22,221	-27.282%
2025-07-25	11.3000	11.5000	10.4990	10.7000	-4.464%	13,579	-30.000%
2025-07-24	11.2000	11.5000	10.9000	11.2000	0.000%	19,583	-33.125%
2025-07-23	11.2000	11.5770	11.0000	11.2000	-0.885%	27,777	-33.125%
2025-07-22	11.2000	11.6000	10.8000	11.3000	+0.893%	21,465	-33.717%
2025-07-21	11.1000	11.8000	11.0000	11.2000	+1.818%	34,995	-33.125%
2025-07-18	11.1000	11.4000	10.8000	11.0000	+0.917%	24,813	-31.909%
2025-07-17	10.9000	11.3000	10.7000	10.9000	+1.869%	26,888	-31.284%
2025-07-16	10.9000	11.3000	10.7000	10.7000	-1.835%	26,618	-30.000%
2025-07-15	11.1000	11.1000	10.3000	10.9000	-1.802%	45,558	-31.284%
2025-07-14	11.1000	11.5000	10.3000	11.1000	-1.770%	30,470	-32.523%
2025-07-11	13.1000	13.1000	11.0000	11.3000	-12.403%	92,313	-33.717%
2025-07-10	13.4000	14.2000	12.5000	12.9000	+8.403%	184,471	-41.938%
2025-07-09	9.5000	12.0500	9.4000	11.9000	+27.792%	152,789	-37.059%
2025-07-08	8.4000	9.8000	8.1000	9.3120	+16.838%	98,913	-19.566%
2025-07-07	8.3000	8.7670	7.9500	7.9700	-3.136%	22,280	-6.023%
2025-07-03	8.1000	8.5510	8.1000	8.2280	+0.562%	16,088	-8.969%
2025-07-02	8.0610	8.3990	8.0610	8.1820	-1.540%	12,391	-8.458%
2025-07-01	8.3960	8.4200	8.0000	8.3100	-2.005%	21,130	-9.868%
2025-06-30	8.0970	8.6710	8.0970	8.4800	+7.057%	22,427	-11.675%
2025-06-27	8.1000	8.1750	7.8570	7.9210	-2.089%	27,106	-5.441%
2025-06-26	8.3000	8.4000	7.8010	8.0900	-2.518%	34,419	-7.417%
2025-06-25	8.6030	8.8870	8.0000	8.2990	-3.913%	38,763	-9.748%
2025-06-24	9.0000	9.1000	8.6000	8.6370	-0.793%	31,088	-13.280%
2025-06-23	8.8730	8.9500	8.7000	8.7060	-2.180%	17,353	-13.967%
2025-06-20	9.3000	9.3000	8.9000	8.9000	-5.319%	28,635	-15.843%
2025-06-18	9.1500	9.6490	9.1000	9.4000	+2.867%	11,210	-20.319%
2025-06-17	9.4000	9.6400	9.1000	9.1380	-3.811%	15,870	-18.035%
2025-06-16	9.5000	10.0000	9.3000	9.5000	+1.064%	11,570	-21.158%
2025-06-13	9.7000	9.7000	9.4000	9.4000	-3.272%	22,982	-20.319%
2025-06-12	9.9000	9.9000	9.6000	9.7180	-2.066%	15,350	-22.927%
2025-06-11	10.3000	10.3000	9.8500	9.9230	-3.660%	7,409	-24.519%
2025-06-10	10.4000	10.7500	10.1000	10.3000	0.000%	22,921	-27.282%
2025-06-09	10.3000	10.4000	10.0000	10.3000	+0.980%	15,041	-27.282%
2025-06-06	9.8000	10.3000	9.7190	10.2000	+4.508%	21,593	-26.569%
2025-06-05	10.0000	10.1370	9.7000	9.7600	-3.366%	7,505	-23.258%
2025-06-04	10.1000	10.2000	9.9000	10.1000	0.000%	9,714	-25.842%
2025-06-03	10.0000	10.7000	9.9000	10.1000	+1.446%	30,082	-25.842%
2025-06-02	9.8000	10.0000	9.5820	9.9560	+1.271%	12,368	-24.769%
2025-05-30	9.3000	9.8560	9.1010	9.8310	+4.131%	23,243	-23.812%
2025-05-29	9.6000	9.9000	9.3450	9.4410	-1.636%	22,528	-20.665%
2025-05-28	9.6750	9.9000	9.5000	9.5980	-0.301%	10,449	-21.963%
2025-05-27	9.8000	10.0000	9.6010	9.6270	-1.695%	12,054	-22.198%
2025-05-23	9.8790	10.1000	9.5000	9.7930	-1.746%	15,181	-23.517%
2025-05-22	10.2000	10.2000	9.8000	9.9670	+0.100%	11,752	-24.852%
2025-05-21	10.5000	10.7000	9.9240	9.9570	-6.944%	14,915	-24.777%
2025-05-20	10.5000	10.9000	10.4000	10.7000	+2.885%	17,026	-30.000%
2025-05-19	10.1000	10.5000	9.8800	10.4000	+2.970%	30,480	-27.981%
2025-05-16	9.9010	10.3000	9.8170	10.1000	+3.093%	28,765	-25.842%
2025-05-15	10.2000	10.2000	9.6420	9.7970	-3.000%	25,816	-23.548%
2025-05-14	10.6000	10.7000	10.0000	10.1000	-5.607%	25,551	-25.842%
2025-05-13	10.6000	10.8720	9.9990	10.7000	+2.885%	40,268	-30.000%
2025-05-12	12.9000	13.0000	10.3000	10.4000	-7.143%	77,530	-27.981%
2025-05-09	11.7000	11.8000	11.0000	11.2000	-4.274%	15,263	-33.125%
2025-05-08	11.2000	12.1000	11.2000	11.7000	+4.464%	25,369	-35.983%
2025-05-07	11.0000	11.2500	10.8000	11.2000	+0.901%	17,058	-33.125%
2025-05-06	11.9000	12.3000	10.9000	11.1000	-6.723%	29,350	-32.523%
2025-05-05	12.3000	12.5000	11.6000	11.9000	-3.252%	19,445	-37.059%
2025-05-02	12.1000	13.1000	11.8000	12.3000	+13.889%	60,479	-39.106%
2025-05-01	10.9000	11.2000	10.6000	10.8000	0.000%	8,215	-30.648%
2025-04-30	10.6000	11.0000	10.5000	10.8000	-1.818%	6,656	-30.648%
2025-04-29	11.2000	11.2000	10.7000	11.0000	-2.655%	12,911	-31.909%
2025-04-28	11.6000	11.9000	11.1000	11.3000	-3.419%	8,680	-33.717%
2025-04-25	11.8000	11.9670	11.4000	11.7000	-1.681%	12,677	-35.983%
2025-04-24	11.5000	11.9960	11.4000	11.9000	+3.478%	13,295	-37.059%
2025-04-23	10.6000	11.7000	10.6000	11.5000	+9.524%	28,351	-34.870%
2025-04-22	10.4000	10.5000	10.1000	10.5000	+2.941%	22,428	-28.667%
2025-04-21	10.3000	10.6000	10.1000	10.2000	-0.971%	9,616	-26.569%
2025-04-17	10.4000	10.5000	10.0000	10.3000	0.000%	7,415	-27.282%
2025-04-16	10.2000	10.6030	10.2000	10.3000	-0.962%	14,186	-27.282%
2025-04-15	10.4000	10.8000	10.2000	10.4000	-0.478%	22,150	-27.981%
2025-04-14	10.9000	11.0000	10.2000	10.4500	-1.415%	18,118	-28.325%
2025-04-11	10.6000	11.0500	10.4200	10.6000	-0.935%	20,892	-29.340%
2025-04-10	10.8000	11.1000	10.0000	10.7000	-3.604%	32,390	-30.000%
2025-04-09	9.9310	11.1000	9.3000	11.1000	+12.121%	23,831	-32.523%
2025-04-08	9.7230	10.6000	9.7230	9.9000	+1.957%	22,972	-24.343%
2025-04-07	9.3000	10.4990	8.6380	9.7100	-2.900%	42,933	-22.863%
2025-04-04	10.0000	10.1000	9.6000	10.0000	-1.961%	31,393	-25.100%
2025-04-03	10.7000	11.2500	10.1000	10.2000	-8.929%	29,422	-26.569%
2025-04-02	10.7000	11.3000	10.6870	11.2000	+3.704%	19,876	-33.125%
2025-04-01	11.0000	11.2000	10.6500	10.8000	-4.425%	19,479	-30.648%
2025-03-31	11.3000	11.4000	10.8000	11.3000	-0.877%	16,731	-33.717%
2025-03-28	12.0000	12.4660	11.4000	11.4000	-5.000%	25,515	-34.298%
2025-03-27	12.4000	12.7000	11.8000	12.0000	-3.226%	27,036	-37.583%
2025-03-26	12.0000	12.9000	12.0000	12.4000	+3.333%	35,231	-39.597%
2025-03-25	12.6000	12.9540	11.8000	12.0000	-4.762%	58,123	-37.583%
2025-03-24	13.5000	13.6000	12.6000	12.6000	-6.667%	56,866	-40.556%
2025-03-21	13.9000	14.2970	12.6000	13.5000	-3.571%	65,639	-44.519%
2025-03-20	14.0000	15.2000	13.3000	14.0000	-20.455%	122,879	-46.500%
2025-03-19	17.0000	18.6000	17.0000	17.6000	+1.734%	40,040	-57.443%
2025-03-18	17.8000	17.8000	17.0000	17.3000	-2.260%	9,854	-56.705%
2025-03-17	17.0000	17.9000	16.9500	17.7000	+4.118%	13,864	-57.684%
2025-03-14	16.3900	17.4500	16.3900	17.0000	+4.294%	11,126	-55.941%
2025-03-13	16.4000	16.7410	15.7000	16.3000	-0.610%	23,855	-54.049%
2025-03-12	15.5000	16.9000	15.3130	16.4000	+7.895%	15,481	-54.329%
2025-03-11	15.3000	15.7660	14.9000	15.2000	-1.299%	22,190	-50.724%
2025-03-10	16.1000	16.2000	15.0000	15.4000	-4.938%	35,140	-51.364%
2025-03-07	15.8000	16.7000	15.8000	16.2000	+1.250%	14,189	-53.765%
2025-03-06	16.5000	16.7000	15.8000	16.0000	-3.030%	18,857	-53.188%
2025-03-05	16.1000	16.7000	15.9000	16.5000	+2.484%	9,807	-54.606%
2025-03-04	16.0000	16.5850	15.1000	16.1000	+1.258%	22,224	-53.478%
2025-03-03	16.8000	17.3580	15.9000	15.9000	-4.790%	13,382	-52.893%
2025-02-28	16.4000	16.9000	16.1000	16.7000	+2.454%	16,447	-55.150%
2025-02-27	16.8000	17.2920	16.2000	16.3000	-2.395%	14,246	-54.049%
2025-02-26	16.8000	17.3000	16.5000	16.7000	-0.595%	11,513	-55.150%
2025-02-25	17.3000	17.7450	16.6000	16.8000	-4.000%	23,276	-55.417%