Dark

RRGB
Red Robin Gourmet Burgers Inc
stock NASDAQ

At Close

Aug 24, 2026 3:59:49 PM EDT

10.12USD+1.351%(+0.13)450,506

8.82Bid 10.14Ask 1.32Spread

Pre-market

Aug 24, 2026 8:27:30 AM EDT

10.18USD+1.902%(+0.19)100

After-hours

Aug 21, 2026 4:37:30 PM EDT

9.99USD-0.100%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	9.9900	10.5500	9.9800	10.1200	+1.301%	450,506	0.000%
2026-08-21	9.5000	10.0000	9.2100	9.9900	+6.051%	264,191	+1.301%
2026-08-20	9.3300	9.6500	9.1900	9.4200	-0.946%	277,595	+7.431%
2026-08-19	10.2300	10.2700	9.4700	9.5100	-6.856%	349,744	+6.414%
2026-08-18	10.4500	10.7000	10.0800	10.2100	-3.588%	508,927	-0.881%
2026-08-17	10.1400	10.7050	9.9800	10.5900	+4.438%	575,045	-4.438%
2026-08-14	9.8200	10.4150	9.2000	10.1400	+2.424%	860,222	-0.197%
2026-08-13	8.5000	10.9500	8.4900	9.9000	+21.324%	2,144,202	+2.222%
2026-08-12	7.9500	8.4800	7.9000	8.1600	+4.215%	447,981	+24.020%
2026-08-11	8.1300	8.1550	7.7500	7.8300	-3.453%	213,369	+29.246%
2026-08-10	8.2000	8.3300	7.9200	8.1100	-1.098%	207,163	+24.784%
2026-08-07	8.3900	8.4900	8.1489	8.2000	-2.844%	148,000	+23.415%
2026-08-06	8.1600	8.4600	7.9600	8.4400	+3.305%	274,909	+19.905%
2026-08-05	8.0700	8.2700	7.9450	8.1700	+1.743%	215,490	+23.868%
2026-08-04	8.1200	8.3300	7.9450	8.0300	-0.742%	792,185	+26.027%
2026-08-03	7.8700	8.1700	7.7900	8.0900	+3.189%	284,309	+25.093%
2026-07-31	7.8100	7.8600	7.3900	7.8400	+0.384%	170,525	+29.082%
2026-07-30	7.5300	7.8600	7.4000	7.8100	+4.133%	216,641	+29.577%
2026-07-29	7.5100	7.7499	7.4100	7.5000	-0.266%	194,066	+34.933%
2026-07-28	7.3800	7.5900	7.2000	7.5200	+2.592%	91,635	+34.574%
2026-07-27	7.3200	7.6300	7.1400	7.3300	+1.524%	77,852	+38.063%
2026-07-24	7.1300	7.5800	6.9300	7.2200	+1.262%	168,664	+40.166%
2026-07-23	6.9200	7.1400	6.8300	7.1300	+0.849%	104,927	+41.935%
2026-07-22	7.1800	7.3150	6.9000	7.0700	-2.751%	160,931	+43.140%
2026-07-21	6.9700	7.3100	6.9000	7.2700	+4.304%	118,884	+39.202%
2026-07-20	6.9900	7.2000	6.9000	6.9700	-0.571%	103,082	+45.194%
2026-07-17	6.6800	7.1400	6.2600	7.0100	-0.142%	79,541	+44.365%
2026-07-16	6.9900	7.1800	6.9600	7.0200	-0.142%	68,967	+44.160%
2026-07-15	7.0600	7.3599	7.0300	7.0300	-0.425%	140,573	+43.954%
2026-07-14	6.9600	7.0600	6.8100	7.0600	+2.171%	99,715	+43.343%
2026-07-13	6.9900	7.3500	6.8200	6.9100	-1.144%	175,887	+46.454%
2026-07-10	6.8000	7.1400	6.7900	6.9900	+2.794%	155,709	+44.778%
2026-07-09	6.3859	6.9500	6.3859	6.8000	+3.501%	163,403	+48.824%
2026-07-08	6.5000	6.7000	6.2500	6.5700	-0.455%	202,378	+54.033%
2026-07-07	6.9000	7.0900	6.5900	6.6000	-5.444%	244,837	+53.333%
2026-07-06	7.1500	7.2700	6.8501	6.9800	-2.378%	171,520	+44.986%
2026-07-02	7.8050	7.8050	6.9000	7.1500	-7.503%	362,745	+41.538%
2026-07-01	7.9400	7.9889	7.5900	7.7300	-3.254%	284,854	+30.918%
2026-06-30	7.7400	8.2600	7.5650	7.9900	+2.831%	524,892	+26.658%
2026-06-29	7.4000	7.7900	7.1700	7.7700	+3.738%	535,880	+30.245%
2026-06-26	6.7000	7.5500	6.5303	7.4900	+10.799%	686,696	+35.113%
2026-06-25	6.6200	6.8800	6.5800	6.7600	+2.115%	291,011	+49.704%
2026-06-24	5.9400	6.6800	5.9400	6.6200	+12.203%	401,320	+52.870%
2026-06-23	5.5900	5.9900	5.5900	5.9000	+3.873%	427,502	+71.525%
2026-06-22	6.0400	6.4550	5.6400	5.6800	-9.265%	346,698	+78.169%
2026-06-18	6.4000	6.5100	6.1700	6.2600	-0.792%	413,746	+61.661%
2026-06-17	6.0500	6.4700	5.9500	6.3100	+4.298%	612,731	+60.380%
2026-06-16	5.0400	6.1000	5.0400	6.0500	+22.967%	1,114,581	+67.273%
2026-06-15	5.2400	5.2900	4.8850	4.9200	-3.529%	245,387	+105.691%
2026-06-12	4.7900	5.2600	4.7800	5.1000	+7.822%	424,748	+98.431%
2026-06-11	4.5800	4.7550	4.4500	4.7300	+4.415%	160,221	+113.953%
2026-06-10	4.4800	4.8100	4.4800	4.5300	-0.440%	246,525	+123.400%
2026-06-09	4.4000	4.7000	4.3500	4.5500	+3.881%	169,061	+122.418%
2026-06-08	4.4600	4.5190	4.3101	4.3800	+0.229%	106,594	+131.050%
2026-06-05	4.3900	4.4999	4.2350	4.3700	-1.354%	148,492	+131.579%
2026-06-04	4.4400	4.4600	4.3100	4.4300	+0.454%	243,708	+128.442%
2026-06-03	4.7500	4.7900	4.3800	4.4100	-7.741%	249,769	+129.478%
2026-06-02	5.1700	5.1700	4.7626	4.7800	-7.364%	216,299	+111.715%
2026-06-01	5.0300	5.2500	4.8700	5.1600	+1.976%	449,744	+96.124%
2026-05-29	4.7800	5.2200	4.7750	5.0600	+5.198%	475,504	+100.000%
2026-05-28	4.4800	4.9200	4.4600	4.8100	+6.889%	298,746	+110.395%
2026-05-27	4.4600	4.6900	4.4500	4.5000	0.000%	145,359	+124.889%
2026-05-26	4.6000	4.6500	4.4900	4.5000	-1.316%	310,079	+124.889%
2026-05-22	4.6500	4.9400	4.5000	4.5600	-2.146%	398,029	+121.930%
2026-05-21	4.5100	4.7550	4.0800	4.6600	+2.418%	664,963	+117.167%
2026-05-20	4.2300	4.8800	3.5800	4.5500	+18.182%	3,757,750	+122.418%
2026-05-19	3.7600	3.9600	3.5700	3.8500	+2.667%	3,110,777	+162.857%
2026-05-18	3.8700	3.8700	3.6900	3.7500	-0.531%	293,834	+169.867%
2026-05-15	3.8800	3.9400	3.6750	3.7700	-5.750%	330,140	+168.435%
2026-05-14	3.8200	4.0400	3.7415	4.0000	+6.101%	486,594	+153.000%
2026-05-13	3.5900	3.8899	3.5600	3.7700	+3.288%	304,174	+168.435%
2026-05-12	3.5600	3.6600	3.5100	3.6500	+1.671%	183,976	+177.260%
2026-05-11	3.7300	3.7300	3.4900	3.5900	-3.753%	300,058	+181.894%
2026-05-08	3.7100	3.8099	3.6250	3.7300	+1.635%	163,682	+171.314%
2026-05-07	3.7000	3.7400	3.6000	3.6700	-0.542%	149,416	+175.749%
2026-05-06	3.6200	3.7800	3.6131	3.6900	+4.533%	183,874	+174.255%
2026-05-05	3.6000	3.7400	3.5088	3.5300	-1.397%	84,369	+186.686%
2026-05-04	3.6800	3.7500	3.4300	3.5800	-3.243%	265,307	+182.682%
2026-05-01	3.5720	3.7500	3.5300	3.7000	+5.714%	247,293	+173.514%
2026-04-30	3.5500	3.6300	3.4400	3.5000	-2.235%	288,191	+189.143%
2026-04-29	3.8500	3.8500	3.5200	3.5800	-6.037%	215,883	+182.682%
2026-04-28	3.8500	3.9300	3.7100	3.8100	-1.295%	177,476	+165.617%
2026-04-27	3.9100	3.9500	3.8300	3.8600	-3.015%	190,740	+162.176%
2026-04-24	3.8600	3.9800	3.7900	3.9800	+2.842%	91,116	+154.271%
2026-04-23	4.0800	4.1400	3.8350	3.8700	-6.068%	174,910	+161.499%
2026-04-22	4.1800	4.2500	4.0400	4.1200	-1.435%	177,977	+145.631%
2026-04-21	4.1500	4.3700	4.1101	4.1800	+1.703%	325,286	+142.105%
2026-04-20	3.8950	4.1700	3.8050	4.1100	+4.051%	226,886	+146.229%
2026-04-17	4.0500	4.3000	3.8700	3.9500	+2.999%	713,062	+156.203%
2026-04-16	3.7100	3.9250	3.5700	3.8350	+3.369%	576,692	+163.885%
2026-04-15	3.5200	3.7800	3.4950	3.7100	+5.398%	260,373	+172.776%
2026-04-14	3.3700	3.6300	3.3453	3.5200	+5.706%	347,616	+187.500%
2026-04-13	3.3900	3.3900	3.2100	3.3300	-2.915%	229,078	+203.904%
2026-04-10	3.4300	3.4400	3.3300	3.4300	0.000%	106,413	+195.044%
2026-04-09	3.3500	3.4300	3.3000	3.4300	+1.780%	116,855	+195.044%
2026-04-08	3.3500	3.4990	3.3050	3.3700	+4.658%	231,544	+200.297%
2026-04-07	3.2100	3.2500	3.1000	3.2200	-0.617%	131,238	+214.286%
2026-04-06	3.0300	3.2800	3.0300	3.2400	+5.882%	163,679	+212.346%
2026-04-02	2.9600	3.1200	2.9151	3.0600	0.000%	81,477	+230.719%
2026-04-01	2.9700	3.2400	2.9150	3.0600	+4.437%	349,400	+230.719%
2026-03-31	2.7600	2.9400	2.6700	2.9300	+13.127%	815,835	+245.392%
2026-03-30	2.6800	2.6850	2.4550	2.5900	-2.264%	485,584	+290.734%
2026-03-27	2.8300	2.8350	2.5100	2.6500	-7.343%	691,580	+281.887%
2026-03-26	2.9600	3.0400	2.8501	2.8600	-4.348%	429,319	+253.846%
2026-03-25	3.1100	3.2100	2.8900	2.9900	-2.922%	644,996	+238.462%
2026-03-24	3.1100	3.2150	3.0800	3.0800	-1.282%	342,217	+228.571%
2026-03-23	3.2200	3.3050	3.1100	3.1200	-1.266%	292,941	+224.359%
2026-03-20	3.2500	3.2652	3.1423	3.1600	-2.769%	279,499	+220.253%
2026-03-19	3.2200	3.3050	3.2000	3.2500	+0.309%	139,806	+211.385%
2026-03-18	3.3300	3.3620	3.2300	3.2400	-2.994%	158,777	+212.346%
2026-03-17	3.2700	3.4600	3.2700	3.3400	+2.141%	308,421	+202.994%
2026-03-16	3.4100	3.5650	3.1400	3.2700	-2.967%	597,171	+209.480%
2026-03-13	3.4700	3.5400	3.2750	3.3700	-2.319%	564,510	+200.297%
2026-03-12	3.7300	3.7600	3.4250	3.4500	-7.008%	301,643	+193.333%
2026-03-11	3.8400	3.8900	3.6800	3.7100	-4.872%	231,458	+172.776%
2026-03-10	4.0200	4.0550	3.8200	3.9000	-2.500%	219,318	+159.487%
2026-03-09	4.0700	4.1253	3.8650	4.0000	-3.614%	310,075	+153.000%
2026-03-06	4.3700	4.4000	4.0950	4.1500	-6.742%	287,720	+143.855%
2026-03-05	4.4700	4.7500	4.3500	4.4500	-2.412%	219,777	+127.416%
2026-03-04	4.4500	4.8000	4.2800	4.5600	+2.703%	366,214	+121.930%
2026-03-03	4.4100	4.5100	4.2800	4.4400	-3.688%	257,486	+127.928%
2026-03-02	4.8800	4.8800	4.4201	4.6100	-8.350%	560,650	+119.523%
2026-02-27	4.8300	5.2900	4.7500	5.0300	+4.141%	923,706	+101.193%
2026-02-26	4.2400	5.1100	4.1500	4.8300	+33.058%	3,898,363	+109.524%
2026-02-25	3.8000	3.8000	3.6200	3.6300	-2.419%	841,457	+178.788%
2026-02-24	3.6800	3.7400	3.6400	3.7200	+1.362%	115,424	+172.043%
2026-02-23	3.7500	3.7500	3.5900	3.6700	-2.133%	112,719	+175.749%
2026-02-20	3.7100	3.8100	3.6200	3.7500	+0.806%	213,230	+169.867%
2026-02-19	3.6000	3.7550	3.4800	3.7200	+3.047%	148,250	+172.043%
2026-02-18	3.3400	3.6500	3.3000	3.6100	+8.735%	169,537	+180.332%
2026-02-17	3.2500	3.4100	3.2100	3.3200	+3.750%	237,340	+204.819%
2026-02-13	3.3300	3.3400	3.2000	3.2000	-2.736%	169,584	+216.250%
2026-02-12	3.6500	3.6800	3.2700	3.2900	-9.116%	320,084	+207.599%
2026-02-11	3.7500	3.7500	3.5999	3.6200	-3.209%	98,115	+179.558%
2026-02-10	3.8000	3.8500	3.7301	3.7400	-1.319%	72,792	+170.588%
2026-02-09	3.7300	3.8600	3.6900	3.7900	+1.882%	79,600	+167.018%
2026-02-06	3.5600	3.7555	3.5600	3.7200	+5.382%	154,699	+172.043%
2026-02-05	3.6600	3.7000	3.4909	3.5300	-4.595%	171,389	+186.686%
2026-02-04	3.7000	3.7150	3.5800	3.7000	+0.543%	129,995	+173.514%
2026-02-03	3.7900	3.8350	3.5900	3.6800	-2.128%	175,948	+175.000%
2026-02-02	3.7600	3.8000	3.6350	3.7600	+0.804%	194,451	+169.149%
2026-01-30	3.7600	3.8186	3.7100	3.7300	-1.842%	185,409	+171.314%
2026-01-29	3.8000	3.8200	3.7400	3.8000	+0.529%	155,296	+166.316%
2026-01-28	3.8800	3.8894	3.7000	3.7800	-2.326%	358,953	+167.725%
2026-01-27	3.9100	3.9500	3.8500	3.8700	-1.023%	108,590	+161.499%
2026-01-26	4.0800	4.0800	3.7700	3.9100	-4.866%	524,857	+158.824%
2026-01-23	4.1200	4.2100	4.0100	4.1100	-0.243%	148,641	+146.229%
2026-01-22	4.0800	4.2302	3.9800	4.1200	+1.478%	146,099	+145.631%
2026-01-21	4.0200	4.0800	3.9500	4.0600	+1.247%	155,463	+149.261%
2026-01-20	4.0900	4.2050	4.0000	4.0100	-4.067%	114,005	+152.369%
2026-01-16	4.2000	4.3200	4.1350	4.1800	-1.182%	176,236	+142.105%
2026-01-15	4.0000	4.2550	3.9750	4.2300	+5.224%	363,978	+139.243%
2026-01-14	4.0000	4.0300	3.9100	4.0200	+0.752%	167,914	+151.741%
2026-01-13	4.1100	4.1200	3.9581	3.9900	-2.683%	182,230	+153.634%
2026-01-12	4.1200	4.1200	3.9900	4.1000	+0.737%	127,175	+146.829%
2026-01-09	4.1400	4.1600	4.0092	4.0700	-1.453%	129,609	+148.649%
2026-01-08	4.0500	4.1750	4.0200	4.1300	+0.978%	121,497	+145.036%
2026-01-07	4.1600	4.1600	4.0300	4.0900	-1.446%	246,397	+147.433%
2026-01-06	4.1100	4.3700	4.0800	4.1500	+1.220%	296,816	+143.855%
2026-01-05	4.1200	4.2700	4.0600	4.1000	-0.966%	130,793	+146.829%
2026-01-02	4.0900	4.1500	4.0300	4.1400	+2.222%	92,983	+144.444%
2025-12-31	4.0900	4.1366	4.0300	4.0500	-1.220%	142,756	+149.877%
2025-12-30	4.1400	4.1500	4.0600	4.1000	-0.726%	106,893	+146.829%
2025-12-29	4.3100	4.3100	4.0650	4.1300	-4.176%	215,973	+145.036%
2025-12-26	4.2600	4.3100	4.1500	4.3100	+1.174%	115,169	+134.803%
2025-12-24	4.2300	4.3000	4.1873	4.2600	+0.948%	56,713	+137.559%
2025-12-23	4.3200	4.3505	4.1800	4.2200	-2.315%	167,001	+139.810%
2025-12-22	4.2100	4.3300	4.1800	4.3200	+2.613%	139,581	+134.259%
2025-12-19	4.0800	4.2750	4.0300	4.2100	+2.683%	147,260	+140.380%
2025-12-18	4.0500	4.1300	3.9900	4.1000	+2.757%	149,192	+146.829%
2025-12-17	4.0500	4.1050	3.9800	3.9900	-0.993%	220,222	+153.634%
2025-12-16	4.1400	4.1600	3.9850	4.0300	-2.657%	173,757	+151.117%
2025-12-15	4.4700	4.5800	4.1300	4.1400	+2.985%	391,911	+144.444%
2025-12-12	4.0300	4.1500	3.9900	4.0200	-0.495%	161,300	+151.741%
2025-12-11	3.9200	4.0500	3.9200	4.0400	+2.538%	205,169	+150.495%
2025-12-10	3.9700	4.0000	3.8500	3.9400	-0.756%	211,740	+156.853%
2025-12-09	3.8800	4.0500	3.8800	3.9700	+1.535%	240,937	+154.912%
2025-12-08	3.9700	3.9900	3.8800	3.9100	-1.759%	193,661	+158.824%
2025-12-05	4.1000	4.1000	3.9544	3.9800	-2.451%	148,429	+154.271%
2025-12-04	4.0600	4.1000	4.0120	4.0800	+0.741%	90,656	+148.039%
2025-12-03	4.0200	4.1700	3.9400	4.0500	+0.746%	414,928	+149.877%
2025-12-02	4.2100	4.2200	3.9899	4.0200	-4.739%	298,667	+151.741%
2025-12-01	4.3000	4.3013	4.1700	4.2200	-3.653%	81,512	+139.810%
2025-11-28	4.4300	4.4450	4.2900	4.3800	-0.455%	69,944	+131.050%
2025-11-26	4.1700	4.4900	4.1700	4.4000	+6.280%	387,482	+130.000%
2025-11-25	3.9000	4.2700	3.9000	4.1400	+6.701%	297,376	+144.444%
2025-11-24	3.9700	3.9700	3.7800	3.8800	-2.144%	166,401	+160.825%
2025-11-21	3.8000	4.0500	3.8000	3.9650	+4.617%	146,911	+155.233%
2025-11-20	3.9300	4.0582	3.7700	3.7900	-2.067%	152,316	+167.018%
2025-11-19	4.0800	4.1200	3.8500	3.8700	-5.147%	123,066	+161.499%
2025-11-18	4.0100	4.1500	3.9300	4.0800	+1.746%	127,945	+148.039%
2025-11-17	4.1500	4.2000	3.9900	4.0100	-4.296%	201,726	+152.369%
2025-11-14	4.2000	4.2794	4.0950	4.1900	-2.103%	333,449	+141.527%
2025-11-13	4.3400	4.4000	4.2150	4.2800	-2.283%	198,815	+136.449%
2025-11-12	4.4000	4.5500	4.3000	4.3800	-0.455%	283,258	+131.050%
2025-11-11	4.4900	4.8800	4.2300	4.4000	-6.383%	828,545	+130.000%
2025-11-10	4.7500	4.8800	4.6300	4.7000	+0.213%	615,736	+115.319%
2025-11-07	4.7100	4.8600	4.6700	4.6900	-2.495%	334,004	+115.778%
2025-11-06	4.8200	5.3400	4.7600	4.8100	+3.219%	498,734	+110.395%
2025-11-05	4.7200	4.8200	4.6400	4.6600	-1.062%	264,144	+117.167%
2025-11-04	4.7500	4.8650	4.6000	4.7100	-0.423%	294,983	+114.862%
2025-11-03	5.0600	5.1508	4.7100	4.7300	-6.522%	448,624	+113.953%
2025-10-31	5.2100	5.2301	5.0200	5.0600	-2.317%	228,537	+100.000%
2025-10-30	5.3800	5.3800	5.0900	5.1800	-3.717%	376,863	+95.367%
2025-10-29	5.7600	5.7600	5.3350	5.3800	-6.920%	313,292	+88.104%
2025-10-28	6.0700	6.1130	5.7700	5.7800	-5.090%	227,997	+75.087%
2025-10-27	6.4200	6.5800	6.0800	6.0900	-4.545%	259,520	+66.174%
2025-10-24	6.5300	6.6063	6.3700	6.3800	-1.543%	158,249	+58.621%
2025-10-23	6.5500	6.6100	6.4700	6.4800	-1.069%	96,502	+56.173%
2025-10-22	6.5100	6.5700	6.4101	6.5500	+0.769%	124,169	+54.504%
2025-10-21	6.4800	6.5900	6.3600	6.5000	0.000%	168,042	+55.692%
2025-10-20	6.5400	6.6599	6.4000	6.5000	-0.459%	179,425	+55.692%
2025-10-17	6.6400	6.7900	6.5100	6.5300	-2.827%	112,913	+54.977%
2025-10-16	6.8500	6.8800	6.6066	6.7200	-1.898%	147,586	+50.595%
2025-10-15	6.8800	6.9900	6.7658	6.8500	+0.293%	163,064	+47.737%
2025-10-14	6.6000	6.9199	6.5560	6.8300	+1.788%	158,474	+48.170%
2025-10-13	6.5000	6.8300	6.4400	6.7100	+6.171%	269,167	+50.820%
2025-10-10	6.8000	6.8160	6.3100	6.3200	-6.370%	411,235	+60.127%
2025-10-09	6.8700	6.9950	6.7000	6.7500	-0.589%	180,117	+49.926%
2025-10-08	6.9900	7.0500	6.7600	6.7900	-2.302%	322,908	+49.043%
2025-10-07	6.8700	7.0495	6.7200	6.9500	+1.608%	223,518	+45.612%
2025-10-06	7.2400	7.2400	6.8000	6.8400	-3.933%	229,733	+47.953%
2025-10-03	7.4100	7.4100	7.0300	7.1200	-3.914%	249,741	+42.135%
2025-10-02	7.2000	7.5200	7.0000	7.4100	+2.917%	312,009	+36.572%
2025-10-01	6.8600	7.2700	6.8115	7.2000	+4.956%	319,619	+40.556%
2025-09-30	7.0300	7.0880	6.7700	6.8600	-2.418%	155,221	+47.522%
2025-09-29	7.0100	7.0950	6.8800	7.0300	+0.716%	153,476	+43.954%
2025-09-26	6.7500	7.0500	6.7000	6.9800	+3.561%	160,761	+44.986%
2025-09-25	6.9200	7.0060	6.5570	6.7400	-3.022%	189,295	+50.148%
2025-09-24	7.1000	7.2000	6.9450	6.9500	-1.558%	225,840	+45.612%
2025-09-23	6.9000	7.1100	6.8650	7.0600	+2.467%	280,989	+43.343%
2025-09-22	6.5200	7.0200	6.3856	6.8900	+5.352%	302,276	+46.880%
2025-09-19	6.6000	6.6600	6.5000	6.5400	-0.909%	375,713	+54.740%
2025-09-18	6.8700	6.9400	6.6000	6.6000	-2.941%	316,803	+53.333%
2025-09-17	6.6900	7.0100	6.6900	6.8000	-0.147%	241,633	+48.824%
2025-09-16	6.7600	6.8800	6.6000	6.8100	+0.740%	225,237	+48.605%
2025-09-15	6.8100	7.0100	6.7500	6.7600	+0.297%	225,369	+49.704%
2025-09-12	6.7800	6.8500	6.6000	6.7400	-0.882%	223,840	+50.148%
2025-09-11	6.1800	6.8200	6.1800	6.8000	+10.211%	330,861	+48.824%
2025-09-10	6.1900	6.2200	6.1100	6.1700	+0.325%	104,458	+64.019%
2025-09-09	6.1600	6.1850	6.1000	6.1500	0.000%	170,537	+64.553%
2025-09-08	6.1400	6.2500	5.9800	6.1500	-0.324%	202,220	+64.553%
2025-09-05	6.1900	6.3900	6.1700	6.1700	-0.804%	137,165	+64.019%
2025-09-04	6.2500	6.3999	6.1550	6.2200	-1.582%	211,404	+62.701%
2025-09-03	6.5700	6.6200	6.2800	6.3200	-4.387%	235,905	+60.127%
2025-09-02	6.3700	6.6500	6.2900	6.6100	+2.006%	215,046	+53.101%
2025-08-29	6.5300	6.7188	6.4600	6.4800	-0.308%	114,139	+56.173%
2025-08-28	6.5200	6.6700	6.4200	6.5000	+0.309%	201,128	+55.692%
2025-08-27	6.6200	6.6750	6.4400	6.4800	-2.703%	263,885	+56.173%
2025-08-26	6.5000	7.4400	6.4900	6.6600	+5.882%	1,056,111	+51.952%
2025-08-25	6.2100	6.3200	6.0600	6.2900	+1.288%	205,974	+60.890%
2025-08-22	6.2100	6.4500	6.1400	6.2100	+0.976%	340,573	+62.963%
2025-08-21	6.3100	6.4100	6.0500	6.1500	-4.651%	246,560	+64.553%
2025-08-20	6.6600	6.7706	6.1200	6.4500	-3.153%	242,185	+56.899%
2025-08-19	6.7100	6.9800	6.5400	6.6600	-0.150%	343,846	+51.952%
2025-08-18	6.7200	6.7500	6.5700	6.6700	-0.744%	174,980	+51.724%
2025-08-15	6.0300	6.7850	6.0000	6.7200	+10.526%	501,043	+50.595%
2025-08-14	6.1500	6.5600	5.7000	6.0800	+1.333%	1,166,227	+66.447%
2025-08-13	6.2500	6.3050	5.9300	6.0000	-2.597%	877,706	+68.667%
2025-08-12	6.0600	6.2900	5.9400	6.1600	+4.584%	340,784	+64.286%
2025-08-11	5.7000	6.1800	5.6815	5.8900	+3.697%	313,800	+71.817%
2025-08-08	5.7200	5.7650	5.5800	5.6800	0.000%	129,464	+78.169%
2025-08-07	5.6000	5.6900	5.4800	5.6800	+2.712%	124,758	+78.169%
2025-08-06	5.7400	5.8326	5.4000	5.5300	-3.993%	177,862	+83.002%
2025-08-05	5.6600	5.8000	5.5100	5.7600	+2.128%	175,370	+75.694%
2025-08-04	5.5400	5.6750	5.4514	5.6400	+1.805%	179,480	+79.433%
2025-08-01	5.6900	5.7145	5.5000	5.5400	-4.647%	203,984	+82.671%
2025-07-31	6.0200	6.0500	5.8000	5.8100	-3.648%	123,546	+74.182%
2025-07-30	6.0200	6.2100	5.8201	6.0300	0.000%	247,724	+67.828%
2025-07-29	6.5700	6.5700	6.0100	6.0300	-7.939%	252,276	+67.828%
2025-07-28	6.8100	6.9335	6.2500	6.5500	-3.535%	401,069	+54.504%
2025-07-25	7.0000	7.0000	6.7700	6.7900	-2.582%	130,569	+49.043%
2025-07-24	7.3600	7.4000	6.7701	6.9700	-6.317%	445,967	+45.194%
2025-07-23	7.0060	7.8854	6.9841	7.4400	+7.514%	708,045	+36.022%
2025-07-22	6.3200	6.9800	6.2100	6.9200	+9.494%	427,504	+46.243%
2025-07-21	6.3100	6.3800	6.2200	6.3200	+1.771%	104,063	+60.127%
2025-07-18	6.3800	6.5400	6.1600	6.2100	-2.512%	181,255	+62.963%
2025-07-17	6.2900	6.4350	6.0800	6.3700	+1.272%	209,630	+58.870%
2025-07-16	5.8900	6.3200	5.8800	6.2900	+8.076%	277,512	+60.890%
2025-07-15	5.8700	6.3600	5.7900	5.8200	+3.375%	447,953	+73.883%
2025-07-14	5.9400	5.9600	5.6200	5.6300	-5.537%	277,964	+79.751%
2025-07-11	5.9500	6.1155	5.9200	5.9600	-0.832%	232,328	+69.799%
2025-07-10	6.2500	6.4700	5.8801	6.0100	-4.452%	285,460	+68.386%
2025-07-09	6.4700	6.5799	6.2700	6.2900	-1.256%	305,236	+60.890%
2025-07-08	6.4300	6.6300	6.3100	6.3700	0.000%	255,142	+58.870%
2025-07-07	6.6000	6.6500	6.2200	6.3700	-4.641%	286,853	+58.870%
2025-07-03	6.8100	6.8599	6.6400	6.6800	-3.048%	223,798	+51.497%
2025-07-02	6.4500	6.8900	6.2918	6.8900	+6.822%	535,109	+46.880%
2025-07-01	5.7600	6.4799	5.7600	6.4500	+11.399%	521,755	+56.899%
2025-06-30	5.5000	6.0900	5.4900	5.7900	+5.273%	313,687	+74.784%
2025-06-27	5.5700	5.6500	5.4100	5.5000	-1.257%	196,869	+84.000%
2025-06-26	5.6300	5.7600	5.4500	5.5700	-1.416%	349,927	+81.688%
2025-06-25	5.6800	5.6900	5.1800	5.6500	+3.670%	401,371	+79.115%
2025-06-24	5.1700	5.6900	5.1700	5.4500	+9.000%	528,655	+85.688%
2025-06-23	4.9600	5.0500	4.6900	5.0000	0.000%	321,637	+102.400%
2025-06-20	5.1200	5.2200	4.9800	5.0000	-1.768%	321,608	+102.400%
2025-06-18	5.1600	5.2350	4.9800	5.0900	-2.303%	235,155	+98.821%
2025-06-17	5.2000	5.5900	5.2000	5.2100	-1.326%	300,270	+94.242%
2025-06-16	4.8800	5.3500	4.8750	5.2800	+8.866%	482,613	+91.667%
2025-06-13	5.2400	5.4296	4.8125	4.8500	-9.851%	745,689	+108.660%
2025-06-12	5.6600	5.8300	5.2500	5.3800	-7.560%	736,196	+88.104%
2025-06-11	6.0200	6.1100	5.7200	5.8200	-3.322%	452,337	+73.883%
2025-06-10	6.4100	6.4250	5.8100	6.0200	-5.938%	882,870	+68.106%
2025-06-09	6.7000	6.7700	6.2902	6.4000	-3.323%	510,412	+58.125%
2025-06-06	6.2200	7.0500	6.0800	6.6200	+9.061%	1,370,686	+52.870%
2025-06-05	6.4300	6.5700	5.6400	6.0700	-6.615%	859,411	+66.722%
2025-06-04	6.1400	6.9500	5.9500	6.5000	+7.973%	1,428,905	+55.692%
2025-06-03	5.9500	6.5800	5.7700	6.0200	+2.381%	1,711,843	+68.106%
2025-06-02	5.1200	6.2500	4.8500	5.8800	+15.294%	4,631,865	+72.109%
2025-05-30	4.3700	5.7100	4.2100	5.1000	+62.939%	32,523,495	+98.431%
2025-05-29	3.3900	3.3950	3.1100	3.1300	-6.287%	2,003,278	+223.323%
2025-05-28	3.3400	3.3450	3.1977	3.3400	0.000%	129,235	+202.994%
2025-05-27	3.1700	3.4098	3.1699	3.3400	+5.363%	220,112	+202.994%
2025-05-23	3.0000	3.1700	2.9601	3.1700	+3.595%	143,168	+219.243%
2025-05-22	2.9100	3.0700	2.8800	3.0600	+5.882%	110,727	+230.719%
2025-05-21	3.0600	3.1600	2.8810	2.8900	-6.472%	120,586	+250.173%
2025-05-20	3.1000	3.1800	3.0600	3.0900	+0.325%	71,910	+227.508%
2025-05-19	3.2400	3.2500	3.0100	3.0800	-6.098%	151,970	+228.571%
2025-05-16	3.2100	3.3100	3.1950	3.2800	+2.821%	136,152	+208.537%
2025-05-15	3.0200	3.2332	3.0100	3.1900	+4.590%	119,828	+217.241%
2025-05-14	3.0500	3.1200	2.9300	3.0500	+1.329%	237,260	+231.803%
2025-05-13	3.0700	3.1000	2.9900	3.0100	-1.954%	144,841	+236.213%
2025-05-12	2.9000	3.0800	2.8700	3.0700	+10.432%	333,863	+229.642%
2025-05-09	2.7900	2.8800	2.7003	2.7800	-0.714%	136,946	+264.029%
2025-05-08	2.7600	2.8700	2.7000	2.8000	+2.941%	104,620	+261.429%
2025-05-07	2.6600	2.7700	2.6449	2.7200	+3.422%	180,201	+272.059%
2025-05-06	2.7400	2.7700	2.5500	2.6300	-4.710%	303,553	+284.791%
2025-05-05	2.8800	2.8999	2.7600	2.7600	-5.155%	119,743	+266.667%
2025-05-02	2.9200	2.9900	2.8700	2.9100	+0.692%	204,601	+247.766%
2025-05-01	2.9100	3.0213	2.8404	2.8900	-1.027%	211,086	+250.173%
2025-04-30	2.7600	2.9300	2.7000	2.9200	+5.036%	369,789	+246.575%
2025-04-29	2.8000	2.8900	2.6800	2.7800	-1.068%	225,975	+264.029%
2025-04-28	2.7300	2.8150	2.6566	2.8100	+2.555%	240,308	+260.142%
2025-04-25	2.5900	2.7750	2.5000	2.7400	+7.031%	515,587	+269.343%
2025-04-24	2.8600	2.8800	2.5450	2.5600	-4.478%	588,600	+295.313%
2025-04-23	2.8200	2.8500	2.6400	2.6800	-1.471%	583,212	+277.612%
2025-04-22	2.6500	2.7500	2.5950	2.7200	+3.817%	350,680	+272.059%
2025-04-21	2.7000	2.7205	2.5100	2.6200	-3.676%	406,404	+286.260%
2025-04-17	2.7100	2.7600	2.6400	2.7200	+1.873%	307,212	+272.059%
2025-04-16	2.7100	2.8000	2.6038	2.6700	-1.476%	322,900	+279.026%
2025-04-15	2.8600	2.9800	2.6700	2.7100	-6.228%	362,217	+273.432%
2025-04-14	3.1000	3.1500	2.8600	2.8900	-5.556%	274,828	+250.173%
2025-04-11	3.0800	3.0800	2.9300	3.0600	0.000%	167,784	+230.719%
2025-04-10	3.0300	3.0800	2.8600	3.0600	+4.082%	239,118	+230.719%
2025-04-09	3.0000	3.0500	2.6200	2.9400	-3.289%	728,395	+244.218%
2025-04-08	3.4000	3.4000	3.0000	3.0400	-6.748%	304,649	+232.895%
2025-04-07	3.2000	3.3500	3.0500	3.2600	-0.306%	155,263	+210.429%
2025-04-04	3.2700	3.3700	3.1300	3.2700	-2.388%	178,543	+209.480%
2025-04-03	3.4700	3.4893	3.2200	3.3500	-5.099%	314,302	+202.090%
2025-04-02	3.4700	3.5400	3.4300	3.5300	0.000%	112,252	+186.686%
2025-04-01	3.5600	3.7200	3.4200	3.5300	-0.843%	249,337	+186.686%
2025-03-31	3.6300	3.6450	3.4900	3.5600	-2.466%	212,334	+184.270%
2025-03-28	3.8400	3.8500	3.5800	3.6500	-5.928%	273,583	+177.260%
2025-03-27	3.9900	4.0000	3.8200	3.8800	-2.267%	195,472	+160.825%
2025-03-26	4.1100	4.1399	3.8400	3.9700	-3.524%	349,092	+154.912%
2025-03-25	4.2100	4.2600	4.1100	4.1150	-2.719%	156,384	+145.930%
2025-03-24	4.1500	4.2400	4.1000	4.2300	+2.670%	228,497	+139.243%
2025-03-21	4.2400	4.2400	4.0300	4.1200	-4.850%	321,376	+145.631%
2025-03-20	4.2400	4.3900	4.2400	4.3300	+1.405%	134,922	+133.718%
2025-03-19	4.2600	4.3489	4.2200	4.2700	+0.235%	165,410	+137.002%
2025-03-18	4.4100	4.4650	4.2000	4.2600	-4.270%	293,112	+137.559%
2025-03-17	4.4900	4.5300	4.3400	4.4500	-1.549%	235,198	+127.416%
2025-03-14	4.4900	4.5200	4.4000	4.5200	+0.668%	267,608	+123.894%
2025-03-13	4.5500	4.5500	4.3100	4.4900	-1.751%	326,711	+125.390%
2025-03-12	4.5600	4.6700	4.5195	4.5700	+1.106%	113,526	+121.444%
2025-03-11	4.5700	4.6000	4.4300	4.5200	-1.094%	202,451	+123.894%
2025-03-10	4.5000	4.5900	4.4119	4.5700	+1.106%	282,412	+121.444%
2025-03-07	4.6100	4.7000	4.4400	4.5200	-2.165%	346,498	+123.894%
2025-03-06	4.7900	4.8100	4.5900	4.6200	-4.348%	302,719	+119.048%
2025-03-05	4.8600	4.9300	4.6120	4.8300	-0.207%	286,069	+109.524%