Dark

WVVI
Willamette Valley Vineyards
stock NASDAQ

At Close

Aug 25, 2026 3:59:30 PM EDT

2.20USD+0.917%(+0.02)328,445

1.99Bid 2.68Ask 0.69Spread

Pre-market

Aug 25, 2026 9:28:30 AM EDT

2.27USD+4.128%(+0.09)4,673

After-hours

Aug 25, 2026 4:59:30 PM EDT

2.30USD+4.545%(+0.10)44,048

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	2.2600	2.2600	2.1400	2.2000	+0.917%	328,445	0.000%
2026-08-24	2.2000	2.2000	2.1600	2.1800	+0.926%	6,411	+0.917%
2026-08-21	2.2296	2.3350	2.1600	2.1600	-3.139%	4,069	+1.852%
2026-08-20	2.2000	2.3050	2.2000	2.2300	-0.446%	11,502	-1.345%
2026-08-19	2.2700	2.4000	2.1550	2.2400	+0.787%	15,024	-1.786%
2026-08-18	2.2600	2.3100	2.2000	2.2225	-1.659%	8,270	-1.012%
2026-08-17	2.2500	2.3100	2.2100	2.2600	-1.825%	13,192	-2.655%
2026-08-14	2.4100	2.4300	2.1800	2.3020	-4.083%	71,047	-4.431%
2026-08-13	2.3000	2.4100	2.2974	2.4000	+3.896%	11,903	-8.333%
2026-08-12	2.3237	2.3250	2.2800	2.3100	+0.435%	2,637	-4.762%
2026-08-11	2.3550	2.3750	2.3000	2.3000	-2.128%	2,858	-4.348%
2026-08-10	2.3500	2.4500	2.3000	2.3500	-1.674%	2,747	-6.383%
2026-08-07	2.3500	2.4950	2.3500	2.3900	-0.417%	5,248	-7.950%
2026-08-06	2.5000	2.6499	2.4000	2.4000	-5.325%	8,679	-8.333%
2026-08-05	2.6000	2.6650	2.5350	2.5350	-0.588%	2,055	-13.215%
2026-08-04	2.7279	2.7500	2.5500	2.5500	+0.394%	8,126	-13.725%
2026-08-03	2.5500	2.6500	2.5000	2.5400	0.000%	3,174	-13.386%
2026-07-31	2.7100	2.7100	2.5000	2.5400	-4.690%	1,837	-13.386%
2026-07-30	2.7000	2.7500	2.5600	2.6650	+4.888%	2,877	-17.448%
2026-07-29	2.7000	2.7000	2.5408	2.5408	-5.896%	2,109	-13.413%
2026-07-28	2.7300	2.7301	2.7000	2.7000	0.000%	2,188	-18.519%
2026-07-27	2.7500	2.7700	2.7000	2.7000	0.000%	2,586	-18.519%
2026-07-24	2.7000	2.7375	2.7000	2.7000	0.000%	1,956	-18.519%
2026-07-23	2.7100	2.7100	2.7000	2.7000	-1.639%	1,789	-18.519%
2026-07-22	2.7000	2.8000	2.7000	2.7450	+0.182%	6,790	-19.854%
2026-07-21	2.7850	2.8600	2.7100	2.7400	+0.735%	3,482	-19.708%
2026-07-20	2.7200	2.7400	2.7200	2.7200	-1.091%	3,590	-19.118%
2026-07-17	2.7500	2.9000	2.7500	2.7500	+0.733%	3,431	-20.000%
2026-07-16	2.7500	2.9199	2.7300	2.7300	+1.107%	8,790	-19.414%
2026-07-15	2.9600	2.9600	2.7001	2.7001	-0.365%	5,034	-18.522%
2026-07-14	2.8900	2.9500	2.7100	2.7100	-3.901%	9,175	-18.819%
2026-07-13	2.9100	2.9100	2.8098	2.8200	-3.754%	9,532	-21.986%
2026-07-10	2.7300	2.9300	2.7200	2.9300	+5.776%	7,845	-24.915%
2026-07-09	2.5700	2.7700	2.5700	2.7700	+5.927%	8,557	-20.578%
2026-07-08	2.7000	2.7000	2.5900	2.6150	-1.321%	9,814	-15.870%
2026-07-07	2.8700	2.9800	2.6000	2.6500	-4.332%	11,425	-16.981%
2026-07-06	2.8500	2.8500	2.6974	2.7700	+4.135%	14,679	-20.578%
2026-07-02	2.7300	2.7300	2.5986	2.6600	-1.481%	13,489	-17.293%
2026-07-01	2.7800	2.8000	2.7000	2.7000	+7.570%	8,231	-18.519%
2026-06-30	2.6200	2.6200	2.5100	2.5100	-1.953%	13,627	-12.351%
2026-06-29	2.2400	2.8000	2.2400	2.5600	+16.895%	86,918	-14.063%
2026-06-26	2.3700	2.3926	2.1900	2.1900	-8.750%	30,241	+0.457%
2026-06-25	2.5400	2.5400	2.3601	2.4000	-4.382%	17,713	-8.333%
2026-06-24	2.6200	2.6200	2.5075	2.5100	-0.594%	7,881	-12.351%
2026-06-23	2.5700	2.5700	2.5000	2.5250	-2.132%	4,388	-12.871%
2026-06-22	2.7200	2.7200	2.1601	2.5800	-7.527%	43,488	-14.729%
2026-06-18	2.6900	2.7900	2.6900	2.7900	+1.455%	7,820	-21.147%
2026-06-17	2.6500	2.7500	2.6500	2.7500	-1.782%	5,897	-20.000%
2026-06-16	2.6400	2.7999	2.6400	2.7999	+4.865%	9,965	-21.426%
2026-06-15	2.6021	2.7500	2.5928	2.6700	-1.838%	2,878	-17.603%
2026-06-12	2.6724	2.7200	2.6100	2.7200	0.000%	6,291	-19.118%
2026-06-11	2.7200	2.7200	2.7200	2.7200	+1.493%	8,650	-19.118%
2026-06-10	2.6700	2.6800	2.6700	2.6800	-0.557%	5,077	-17.910%
2026-06-09	2.6700	2.7000	2.6700	2.6950	-0.554%	3,755	-18.367%
2026-06-08	2.6200	2.7100	2.6000	2.7100	+1.119%	2,326	-18.819%
2026-06-05	2.7200	2.7400	2.6800	2.6800	0.000%	1,403	-17.910%
2026-06-04	2.6900	2.8500	2.6800	2.6800	0.000%	2,925	-17.910%
2026-06-03	2.7900	2.7920	2.6800	2.6800	-1.107%	2,796	-17.910%
2026-06-02	2.7900	2.7900	2.7000	2.7100	-1.455%	2,053	-18.819%
2026-06-01	2.7500	2.7500	2.7500	2.7500	+2.037%	2,504	-20.000%
2026-05-29	2.6700	2.7761	2.5920	2.6951	-1.459%	3,387	-18.370%
2026-05-28	2.7350	2.7350	2.7350	2.7350	+2.358%	2,983	-19.561%
2026-05-27	2.7800	2.7800	2.6720	2.6720	-1.765%	1,247	-17.665%
2026-05-26	2.7900	2.8300	2.6760	2.7200	-3.887%	3,699	-19.118%
2026-05-22	2.6800	2.8300	2.6800	2.8300	+3.285%	1,070	-22.261%
2026-05-21	2.7400	2.7400	2.6750	2.7400	+5.787%	4,450	-19.708%
2026-05-20	2.6900	2.6900	2.5901	2.5901	-10.445%	4,543	-15.061%
2026-05-19	2.7500	2.8922	2.7500	2.8922	+3.470%	1,542	-23.933%
2026-05-18	2.7816	2.8450	2.7700	2.7952	-0.171%	2,187	-21.294%
2026-05-15	2.7800	2.8854	2.7800	2.8000	-4.110%	1,782	-21.429%
2026-05-14	2.9200	2.9200	2.9200	2.9200	+5.797%	909	-24.658%
2026-05-13	2.8000	2.9499	2.6000	2.7600	+4.147%	5,256	-20.290%
2026-05-12	2.8300	2.8300	2.6501	2.6501	-4.501%	4,711	-16.984%
2026-05-11	2.9400	2.9550	2.7750	2.7750	-5.612%	7,367	-20.721%
2026-05-08	2.9499	2.9500	2.9400	2.9400	+1.484%	1,959	-25.170%
2026-05-07	2.8769	2.9100	2.8501	2.8970	+3.096%	2,417	-24.059%
2026-05-06	2.7200	2.9500	2.7200	2.8100	-4.422%	2,958	-21.708%
2026-05-05	2.9499	2.9499	2.9400	2.9400	+8.889%	2,382	-25.170%
2026-05-04	2.8100	2.9500	2.7000	2.7000	-2.174%	6,383	-18.519%
2026-05-01	2.7300	2.8300	2.7300	2.7600	-1.779%	2,313	-20.290%
2026-04-30	2.7200	2.8300	2.7200	2.8100	+0.537%	926	-21.708%
2026-04-29	2.8250	2.8250	2.7950	2.7950	-1.062%	1,626	-21.288%
2026-04-28	2.8250	2.8250	2.8250	2.8250	+5.805%	816	-22.124%
2026-04-27	2.8200	2.8200	2.6215	2.6700	-4.301%	2,237	-17.603%
2026-04-24	2.7201	2.8000	2.7000	2.7900	+2.660%	9,522	-21.147%
2026-04-23	2.6001	2.7500	2.6000	2.7177	+0.070%	9,563	-19.049%
2026-04-22	2.5697	2.8050	2.5697	2.7158	-6.674%	3,887	-18.993%
2026-04-21	2.9500	2.9579	2.7001	2.9100	+14.118%	6,111	-24.399%
2026-04-20	2.7800	2.8600	2.5500	2.5500	-8.273%	3,205	-13.725%
2026-04-17	2.6800	2.9351	2.6800	2.7800	+3.731%	6,998	-20.863%
2026-04-16	2.7300	2.7300	2.6500	2.6800	+1.901%	1,461	-17.910%
2026-04-15	2.5618	2.6450	2.5618	2.6300	+1.154%	547	-16.350%
2026-04-14	2.6450	2.6600	2.6000	2.6000	+1.563%	2,153	-15.385%
2026-04-13	2.5600	2.5600	2.5600	2.5600	+2.400%	609	-14.063%
2026-04-10	2.6200	2.6200	2.5000	2.5000	-4.215%	5,841	-12.000%
2026-04-09	2.6250	2.6743	2.6100	2.6100	-3.690%	1,134	-15.709%
2026-04-08	2.7100	2.7100	2.7100	2.7100	-0.733%	1,009	-18.819%
2026-04-07	2.7106	2.7600	2.7106	2.7300	+3.214%	2,282	-19.414%
2026-04-06	2.5400	2.6450	2.5400	2.6450	+4.134%	2,141	-16.824%
2026-04-02	2.5400	2.5400	2.5400	2.5400	-3.711%	644	-13.386%
2026-04-01	2.5601	2.6560	2.5600	2.6379	+2.642%	2,401	-16.600%
2026-03-31	2.6000	2.6000	2.5700	2.5700	+1.181%	1,524	-14.397%
2026-03-30	2.6800	2.6800	2.5400	2.5400	+1.195%	1,547	-13.386%
2026-03-27	2.6200	2.6200	2.5100	2.5100	-1.181%	1,798	-12.351%
2026-03-26	2.5100	2.7199	2.5100	2.5400	+0.174%	3,151	-13.386%
2026-03-25	2.6000	2.6500	2.5200	2.5356	+1.020%	3,232	-13.236%
2026-03-24	2.6350	2.6350	2.5100	2.5100	-5.283%	4,474	-12.351%
2026-03-23	2.6400	2.6700	2.5100	2.6500	+6.000%	3,257	-16.981%
2026-03-20	2.6700	2.7000	2.5000	2.5000	-7.063%	8,016	-12.000%
2026-03-19	2.5700	2.6900	2.5700	2.6900	+2.281%	3,795	-18.216%
2026-03-18	2.5501	2.6500	2.5501	2.6300	-0.755%	2,177	-16.350%
2026-03-17	2.6900	2.7245	2.5650	2.6500	-1.487%	2,926	-16.981%
2026-03-16	2.7800	2.7800	2.6900	2.6900	+3.462%	1,341	-18.216%
2026-03-13	2.6510	2.6510	2.6000	2.6000	-0.383%	1,211	-15.385%
2026-03-12	2.5900	2.6200	2.5900	2.6100	-3.333%	1,370	-15.709%
2026-03-11	2.6000	2.7250	2.6000	2.7000	-0.185%	5,007	-18.519%
2026-03-10	2.6400	2.7050	2.6400	2.7050	-1.119%	1,039	-18.669%
2026-03-09	2.8100	2.8100	2.7150	2.7356	+0.945%	1,011	-19.579%
2026-03-06	2.6300	2.7100	2.6299	2.7100	+3.042%	3,836	-18.819%
2026-03-05	2.6650	2.6650	2.6300	2.6300	-1.866%	1,385	-16.350%
2026-03-04	2.6905	2.7100	2.6200	2.6800	+2.290%	1,990	-17.910%
2026-03-03	2.6300	2.8200	2.5501	2.6200	+0.769%	8,967	-16.031%
2026-03-02	2.7300	2.7300	2.5700	2.6000	-3.704%	4,054	-15.385%
2026-02-27	2.7100	2.7100	2.5195	2.7000	-0.695%	4,048	-18.519%
2026-02-26	2.5600	2.7400	2.5305	2.7189	+0.328%	10,313	-19.085%
2026-02-25	2.6400	2.7200	2.5900	2.7100	+1.119%	3,079	-18.819%
2026-02-24	2.6400	2.6848	2.6400	2.6800	+3.077%	1,294	-17.910%
2026-02-23	2.6657	2.6657	2.6000	2.6000	-2.622%	1,979	-15.385%
2026-02-20	2.7000	2.7162	2.6000	2.6700	+1.328%	6,837	-17.603%
2026-02-19	2.5700	2.7199	2.5500	2.6350	+2.930%	1,625	-16.509%
2026-02-18	2.5500	2.6897	2.5500	2.5600	-0.775%	1,923	-14.063%
2026-02-17	2.6000	2.7100	2.5500	2.5800	0.000%	5,283	-14.729%
2026-02-13	2.6500	2.6500	2.5800	2.5800	+1.176%	1,048	-14.729%
2026-02-12	2.6100	2.6100	2.5500	2.5500	-3.042%	1,404	-13.725%
2026-02-11	2.6300	2.6700	2.6200	2.6300	+0.382%	1,766	-16.350%
2026-02-10	2.6100	2.7186	2.6058	2.6200	0.000%	1,287	-16.031%
2026-02-09	2.6000	2.7357	2.6000	2.6200	+0.769%	7,599	-16.031%
2026-02-06	2.7500	2.8600	2.6000	2.6000	-2.256%	3,394	-15.385%
2026-02-05	2.7000	2.9135	2.6500	2.6600	-3.707%	12,997	-17.293%
2026-02-04	2.8100	2.8100	2.7200	2.7624	-0.989%	3,206	-20.359%
2026-02-03	2.8340	2.8340	2.7200	2.7900	+2.574%	6,519	-21.147%
2026-02-02	2.7100	2.7510	2.6600	2.7200	-2.509%	8,064	-19.118%
2026-01-30	2.8000	2.8889	2.7900	2.7900	-1.413%	2,364	-21.147%
2026-01-29	2.7800	2.8575	2.7800	2.8300	+1.799%	4,842	-22.261%
2026-01-28	2.7700	2.9149	2.7000	2.7800	-0.714%	15,879	-20.863%
2026-01-27	2.7200	2.8100	2.7200	2.8000	0.000%	5,553	-21.429%
2026-01-26	2.7200	2.8000	2.7200	2.8000	+1.818%	2,987	-21.429%
2026-01-23	2.9049	2.9049	2.7500	2.7500	+1.476%	3,409	-20.000%
2026-01-22	2.7500	2.8300	2.7000	2.7100	+1.880%	5,043	-18.819%
2026-01-21	2.9300	2.9949	2.6600	2.6600	-13.072%	10,145	-17.293%
2026-01-20	3.0000	3.0600	2.9100	3.0600	+3.030%	22,255	-28.105%
2026-01-16	2.9000	3.0200	2.9000	2.9700	-1.000%	1,700	-25.926%
2026-01-15	2.9400	3.0500	2.9300	3.0000	+2.284%	3,079	-26.667%
2026-01-14	2.8865	2.9725	2.7750	2.9330	+2.912%	10,883	-24.991%
2026-01-13	2.9200	2.9300	2.8200	2.8500	-2.062%	5,821	-22.807%
2026-01-12	2.9100	3.0500	2.8000	2.9100	+1.042%	12,720	-24.399%
2026-01-09	3.0000	3.0800	2.8800	2.8800	-4.000%	8,240	-23.611%
2026-01-08	3.0600	3.0600	3.0000	3.0000	-1.639%	3,412	-26.667%
2026-01-07	3.0900	3.1100	3.0500	3.0500	-1.294%	1,064	-27.869%
2026-01-06	3.1600	3.2400	3.0900	3.0900	+0.325%	4,916	-28.803%
2026-01-05	3.1700	3.2210	3.0800	3.0800	-2.839%	12,898	-28.571%
2026-01-02	3.0900	3.3399	3.0100	3.1700	+3.934%	4,188	-30.599%
2025-12-31	3.1500	3.1750	3.0000	3.0500	+0.329%	12,928	-27.869%
2025-12-30	3.1500	3.1500	2.9000	3.0400	+0.330%	13,484	-27.632%
2025-12-29	3.0600	3.2150	2.9500	3.0300	-3.810%	28,535	-27.393%
2025-12-26	3.0600	3.3000	2.9400	3.1500	+2.273%	54,203	-30.159%
2025-12-24	2.9900	3.1300	2.8612	3.0800	+0.654%	15,330	-28.571%
2025-12-23	3.0000	3.4000	3.0000	3.0600	+0.328%	38,543	-28.105%
2025-12-22	2.8000	3.3800	2.8000	3.0500	+8.541%	40,909	-27.869%
2025-12-19	2.8840	2.8840	2.8001	2.8100	-2.936%	2,509	-21.708%
2025-12-18	2.9200	2.9800	2.8950	2.8950	-1.114%	6,054	-24.007%
2025-12-17	2.8444	2.9276	2.8444	2.9276	+3.085%	5,878	-24.853%
2025-12-16	2.8300	2.9089	2.8300	2.8400	+0.709%	19,746	-22.535%
2025-12-15	2.9500	2.9900	2.8200	2.8200	-4.082%	3,257	-21.986%
2025-12-12	2.9800	2.9987	2.8100	2.9400	-1.672%	2,007	-25.170%
2025-12-11	2.8100	2.9900	2.8100	2.9900	+4.912%	5,125	-26.421%
2025-12-10	2.9100	2.9900	2.8500	2.8500	-2.397%	6,170	-22.807%
2025-12-09	2.9100	3.0000	2.9100	2.9200	+0.690%	5,621	-24.658%
2025-12-08	2.9795	2.9900	2.9000	2.9000	+1.754%	4,272	-24.138%
2025-12-05	2.9300	3.0000	2.8100	2.8500	-3.390%	14,759	-22.807%
2025-12-04	2.9100	2.9999	2.7115	2.9500	+2.076%	13,854	-25.424%
2025-12-03	2.8500	2.9500	2.7600	2.8900	+1.404%	4,322	-23.875%
2025-12-02	2.9239	2.9500	2.7200	2.8500	-2.677%	12,244	-22.807%
2025-12-01	2.8300	2.9400	2.8000	2.9284	+9.678%	7,623	-24.874%
2025-11-28	2.7000	2.7000	2.6700	2.6700	-1.111%	1,498	-17.603%
2025-11-26	2.7200	2.8800	2.6100	2.7000	-1.099%	6,866	-18.519%
2025-11-25	2.6200	2.7300	2.6100	2.7300	+5.855%	13,015	-19.414%
2025-11-24	2.6100	2.6100	2.5301	2.5790	-0.425%	6,257	-14.696%
2025-11-21	2.6000	2.6000	2.5100	2.5900	+1.370%	13,012	-15.058%
2025-11-20	2.6055	2.7416	2.5000	2.5550	+1.789%	9,037	-13.894%
2025-11-19	2.5201	2.7766	2.5100	2.5101	-0.393%	1,766	-12.354%
2025-11-18	2.6000	2.6000	2.5000	2.5200	-4.372%	9,451	-12.698%
2025-11-17	2.5600	2.7595	2.5600	2.6352	-1.303%	3,266	-16.515%
2025-11-14	2.8357	2.8357	2.5600	2.6700	-3.261%	9,043	-17.603%
2025-11-13	2.5800	2.9000	2.5700	2.7600	+6.977%	9,423	-20.290%
2025-11-12	2.7106	2.7106	2.5000	2.5800	+0.303%	27,514	-14.729%
2025-11-11	2.6700	2.7000	2.5100	2.5722	-1.824%	9,178	-14.470%
2025-11-10	2.8300	2.8300	2.5500	2.6200	-7.092%	55,574	-16.031%
2025-11-07	2.8178	2.8899	2.7500	2.8200	-2.422%	3,418	-21.986%
2025-11-06	2.8000	2.9500	2.8000	2.8900	+2.482%	9,082	-23.875%
2025-11-05	2.9100	2.9999	2.7500	2.8200	-6.312%	20,543	-21.986%
2025-11-04	3.0700	3.0700	2.9500	3.0100	-2.589%	13,669	-26.910%
2025-11-03	3.1800	3.3900	2.9600	3.0900	-1.908%	10,417	-28.803%
2025-10-31	3.5118	3.5118	2.4904	3.1501	-9.739%	123,090	-30.161%
2025-10-30	3.4900	3.6600	3.4400	3.4900	-1.690%	6,054	-36.963%
2025-10-29	3.5100	3.7387	3.5100	3.5500	0.000%	3,689	-38.028%
2025-10-28	3.5300	3.8361	3.5300	3.5500	-7.311%	5,498	-38.028%
2025-10-27	3.6800	3.8400	3.6400	3.8300	+3.235%	5,398	-42.559%
2025-10-24	3.7700	3.8300	3.7100	3.7100	-1.067%	4,269	-40.701%
2025-10-23	3.8020	3.8822	3.7500	3.7500	-3.846%	14,382	-41.333%
2025-10-22	3.8500	3.9999	3.8500	3.9000	0.000%	1,797	-43.590%
2025-10-21	3.8100	3.9652	3.6797	3.9000	+2.753%	3,436	-43.590%
2025-10-20	3.8300	3.9650	3.6356	3.7955	+1.213%	9,303	-42.037%
2025-10-17	3.5950	3.7800	3.5950	3.7500	+7.140%	15,610	-41.333%
2025-10-16	3.6000	3.7200	3.4601	3.5001	-2.775%	5,421	-37.145%
2025-10-15	3.4900	3.6600	3.4900	3.6000	+0.279%	5,858	-38.889%
2025-10-14	3.4300	3.6221	3.4100	3.5900	+6.528%	21,662	-38.719%
2025-10-13	3.6100	3.6400	3.3000	3.3700	-9.965%	32,025	-34.718%
2025-10-10	3.5000	3.7430	3.4300	3.7430	+4.553%	7,088	-41.224%
2025-10-09	3.4500	3.6600	3.4100	3.5800	+4.373%	3,564	-38.547%
2025-10-08	3.4600	3.6675	3.3700	3.4300	-5.523%	15,962	-35.860%
2025-10-07	3.6100	3.6500	3.3637	3.6305	-1.076%	13,347	-39.402%
2025-10-06	3.6200	3.8200	3.4501	3.6700	+1.521%	7,039	-40.054%
2025-10-03	3.6900	3.6900	3.5581	3.6150	-2.033%	3,040	-39.142%
2025-10-02	3.6500	3.7628	3.5600	3.6900	-1.600%	2,171	-40.379%
2025-10-01	3.6400	3.7500	3.5800	3.7500	+5.042%	1,446	-41.333%
2025-09-30	3.6600	3.6800	3.4600	3.5700	-2.459%	2,081	-38.375%
2025-09-29	3.6200	3.7200	3.5300	3.6600	+5.780%	2,697	-39.891%
2025-09-26	3.4522	3.4693	3.4000	3.4600	-1.143%	3,779	-36.416%
2025-09-25	3.4600	3.6700	3.4600	3.5000	-0.568%	2,538	-37.143%
2025-09-24	3.7400	3.8300	3.5001	3.5200	-4.865%	16,422	-37.500%
2025-09-23	3.6000	3.8499	3.5900	3.7000	+4.225%	10,385	-40.541%
2025-09-22	4.1600	4.1600	3.3000	3.5500	-14.251%	52,851	-38.028%
2025-09-19	4.2600	4.4974	4.1400	4.1400	-5.909%	3,929	-46.860%
2025-09-18	4.1500	4.5700	4.1500	4.4000	+4.513%	1,940	-50.000%
2025-09-17	4.3100	4.4490	4.2100	4.2100	-6.069%	9,266	-47.743%
2025-09-16	4.5900	4.8480	4.3100	4.4820	-1.278%	33,451	-50.915%
2025-09-15	5.1000	5.1000	4.4000	4.5400	-9.273%	15,104	-51.542%
2025-09-12	5.0040	5.0040	5.0040	5.0040	+4.250%	707	-56.035%
2025-09-11	4.9000	4.9100	4.8000	4.8000	-5.512%	948	-54.167%
2025-09-10	5.0900	5.0900	4.8601	5.0800	+2.626%	1,672	-56.693%
2025-09-09	4.9450	5.0600	4.9358	4.9500	+0.815%	1,430	-55.556%
2025-09-08	4.8800	5.0700	4.8800	4.9100	+0.278%	1,368	-55.193%
2025-09-05	4.8400	5.0724	4.8400	4.8964	+10.886%	3,580	-55.069%
2025-09-04	4.4157	4.4157	4.4157	4.4157	+1.046%	957	-50.178%
2025-09-02	4.5300	4.8000	4.3500	4.3700	-5.819%	6,555	-49.657%
2025-08-29	4.3600	4.7700	4.3600	4.6400	+5.455%	3,158	-52.586%
2025-08-28	4.4300	4.5000	4.3597	4.4000	+2.326%	2,836	-50.000%
2025-08-27	4.3500	4.5500	4.3000	4.3000	-0.922%	2,581	-48.837%
2025-08-26	4.3800	4.4500	4.3400	4.3400	-0.230%	868	-49.309%
2025-08-25	4.1540	4.4465	4.1540	4.3500	+5.968%	4,076	-49.425%
2025-08-22	4.2957	4.3500	4.0945	4.1050	-3.638%	12,649	-46.407%
2025-08-21	4.4350	4.4500	4.2600	4.2600	-2.720%	7,275	-48.357%
2025-08-20	4.5136	4.6350	4.2900	4.3791	-3.756%	4,038	-49.761%
2025-08-19	4.6000	4.6429	4.5500	4.5500	-2.151%	3,358	-51.648%
2025-08-18	4.6500	4.6950	4.6500	4.6500	-0.641%	1,748	-52.688%
2025-08-14	4.6800	4.6800	4.6800	4.6800	-1.474%	695	-52.991%
2025-08-13	4.6100	4.8333	4.6100	4.7500	+2.814%	2,453	-53.684%
2025-08-12	4.8600	4.8600	4.6100	4.6200	-4.526%	1,780	-52.381%
2025-08-11	4.6521	4.8390	4.6521	4.8390	+1.767%	3,587	-54.536%
2025-08-08	4.7496	4.7550	4.7496	4.7550	+0.688%	1,601	-53.733%
2025-08-07	4.7225	4.7225	4.7225	4.7225	-0.264%	322	-53.415%
2025-08-06	4.7350	4.7350	4.7350	4.7350	+0.129%	505	-53.537%
2025-08-05	4.6553	4.8010	4.6553	4.7289	+1.697%	822	-53.478%
2025-08-04	4.7500	4.7613	4.6500	4.6500	-3.226%	5,113	-52.688%
2025-08-01	4.8087	4.8161	4.7500	4.8050	-0.104%	958	-54.214%
2025-07-31	4.9100	4.9100	4.7500	4.8100	-0.722%	4,042	-54.262%
2025-07-30	4.7800	4.8450	4.7800	4.8450	-0.309%	903	-54.592%
2025-07-29	4.8000	4.8600	4.8000	4.8600	+1.674%	919	-54.733%
2025-07-28	4.9500	4.9500	4.7800	4.7800	-0.624%	3,410	-53.975%
2025-07-25	4.8100	4.8100	4.8100	4.8100	+0.418%	523	-54.262%
2025-07-24	4.8400	4.8900	4.7900	4.7900	-4.200%	1,449	-54.071%
2025-07-23	5.0000	5.0000	5.0000	5.0000	+0.100%	376	-56.000%
2025-07-22	4.7901	4.9950	4.7020	4.9950	+3.846%	1,065	-55.956%
2025-07-21	4.8100	4.9300	4.6500	4.8100	+1.104%	9,192	-54.262%
2025-07-18	5.0617	5.1000	4.7575	4.7575	-1.091%	7,296	-53.757%
2025-07-17	4.9000	4.9399	4.6900	4.8100	-2.037%	9,022	-54.262%
2025-07-16	5.0000	5.0000	4.9000	4.9100	-0.607%	8,676	-55.193%
2025-07-15	5.2300	5.2300	4.9400	4.9400	-6.616%	7,879	-55.466%
2025-07-14	5.2400	5.3000	5.2400	5.2900	-0.189%	2,333	-58.412%
2025-07-11	5.4000	5.5300	5.2100	5.3000	-1.304%	14,192	-58.491%
2025-07-10	5.3800	5.5900	5.2200	5.3700	-0.556%	8,867	-59.032%
2025-07-09	5.4600	5.7500	5.4000	5.4000	-2.351%	17,194	-59.259%
2025-07-08	5.6390	5.7300	5.5300	5.5300	-1.250%	9,448	-60.217%
2025-07-07	5.5700	5.8600	5.5700	5.6000	-0.709%	11,260	-60.714%
2025-07-03	5.5000	5.7000	5.5000	5.6400	-0.529%	5,235	-60.993%
2025-07-02	5.5100	5.7052	5.5100	5.6700	+3.656%	6,536	-61.199%
2025-07-01	5.3900	5.8900	5.3900	5.4700	-1.441%	35,051	-59.781%
2025-06-30	5.3000	5.6500	5.1501	5.5500	+3.160%	36,086	-60.360%
2025-06-27	5.2500	5.3800	5.0500	5.3800	+7.600%	16,250	-59.108%
2025-06-26	5.0000	5.1500	5.0000	5.0000	+3.093%	3,192	-56.000%
2025-06-25	4.5000	5.0699	4.5000	4.8500	-1.423%	10,787	-54.639%
2025-06-24	5.5260	6.0500	4.9000	4.9200	-10.545%	168,388	-55.285%
2025-06-23	5.5300	5.8000	5.1100	5.5000	-0.181%	7,426	-60.000%
2025-06-20	5.8200	7.1800	5.0000	5.5100	-4.055%	153,568	-60.073%
2025-06-18	5.5100	5.8500	5.5096	5.7429	+2.552%	2,588	-61.692%
2025-06-17	5.7300	5.7300	5.5100	5.6000	-1.408%	4,587	-60.714%
2025-06-16	5.6800	5.8250	5.6701	5.6800	-1.217%	3,176	-61.268%
2025-06-13	5.7700	5.7700	5.7500	5.7500	-0.605%	4,386	-61.739%
2025-06-12	5.6600	5.8800	5.6600	5.7850	+0.609%	4,827	-61.971%
2025-06-11	5.7500	5.9099	5.7500	5.7500	-3.035%	4,425	-61.739%
2025-06-10	5.8500	5.9300	5.7800	5.9300	-0.670%	9,256	-62.901%
2025-06-09	5.8100	5.9700	5.8100	5.9700	+2.051%	6,308	-63.149%
2025-06-06	5.8700	5.9500	5.8000	5.8500	+0.343%	3,036	-62.393%
2025-06-05	5.9600	5.9800	5.7801	5.8300	-1.175%	15,516	-62.264%
2025-06-04	5.9600	5.9800	5.8401	5.8993	-1.254%	3,938	-62.707%
2025-06-03	5.9900	5.9900	5.8497	5.9742	+1.430%	5,104	-63.175%
2025-06-02	5.9300	5.9339	5.8650	5.8900	+0.349%	9,489	-62.649%
2025-05-30	5.9300	5.9300	5.8116	5.8695	-1.020%	3,097	-62.518%
2025-05-29	5.8900	5.9600	5.8900	5.9300	+0.594%	4,328	-62.901%
2025-05-28	5.8427	5.9100	5.8427	5.8950	+0.426%	960	-62.680%
2025-05-27	5.9500	6.0000	5.8400	5.8700	+0.686%	2,847	-62.521%
2025-05-23	5.8850	5.9000	5.8000	5.8300	0.000%	1,698	-62.264%
2025-05-22	5.8800	5.9500	5.8300	5.8300	0.000%	1,946	-62.264%
2025-05-21	5.7976	5.8408	5.7800	5.8300	-0.539%	3,242	-62.264%
2025-05-20	5.9600	6.0300	5.8616	5.8616	-1.320%	4,394	-62.468%
2025-05-19	5.8900	5.9500	5.7822	5.9400	+2.414%	4,343	-62.963%
2025-05-16	5.9500	5.9989	5.7800	5.8000	-0.939%	5,113	-62.069%
2025-05-15	5.7500	5.8784	5.7200	5.8550	+2.003%	2,517	-62.425%
2025-05-14	6.0000	6.0000	5.7400	5.7400	-2.876%	9,088	-61.672%
2025-05-13	6.0800	6.0800	5.7100	5.9100	-1.086%	13,822	-62.775%
2025-05-12	6.0900	6.0900	5.9000	5.9749	+3.016%	4,586	-63.179%
2025-05-09	5.7300	5.8500	5.7300	5.8000	+1.399%	2,615	-62.069%
2025-05-08	5.7600	5.8000	5.6700	5.7200	+0.175%	6,885	-61.538%
2025-05-07	5.9901	6.0678	5.4169	5.7100	-5.150%	20,180	-61.471%
2025-05-06	6.0400	6.0450	6.0200	6.0200	+0.333%	1,005	-63.455%
2025-05-05	6.0000	6.0900	6.0000	6.0000	-0.110%	1,089	-63.333%
2025-05-02	6.0450	6.0500	6.0000	6.0066	+0.125%	2,223	-63.374%
2025-05-01	6.0500	6.0860	5.9991	5.9991	-1.168%	1,762	-63.328%
2025-04-30	6.1700	6.1700	6.0000	6.0700	-0.492%	4,867	-63.756%
2025-04-29	6.0400	6.1399	5.9887	6.1000	+1.374%	11,112	-63.934%
2025-04-28	6.0300	6.0300	6.0000	6.0173	-0.376%	2,006	-63.439%
2025-04-25	5.9700	6.0400	5.9700	6.0400	+1.003%	6,506	-63.576%
2025-04-24	6.0350	6.0350	5.9800	5.9800	-0.828%	3,115	-63.211%
2025-04-23	6.0350	6.0350	5.9874	6.0299	-0.002%	1,840	-63.515%
2025-04-22	5.9985	6.0400	5.9900	6.0300	0.000%	18,207	-63.516%
2025-04-21	6.0500	6.1500	6.0000	6.0300	-0.985%	1,675	-63.516%
2025-04-17	6.0995	6.0995	6.0900	6.0900	-2.621%	488	-63.875%
2025-04-16	5.9900	6.2539	5.9900	6.2539	+4.931%	2,360	-64.822%
2025-04-15	5.8952	5.9700	5.5873	5.9600	-0.334%	7,708	-63.087%
2025-04-14	5.9800	5.9800	5.9800	5.9800	+0.504%	535	-63.211%
2025-04-11	5.9035	5.9990	5.8426	5.9500	+1.709%	1,552	-63.025%
2025-04-10	5.9000	5.9100	5.8250	5.8500	-0.847%	2,505	-62.393%
2025-04-09	5.8100	5.9570	5.8100	5.9000	-0.144%	1,192	-62.712%
2025-04-08	5.8300	5.9500	5.8300	5.9085	-0.697%	3,969	-62.766%
2025-04-07	5.8300	6.0150	5.6500	5.9500	-1.653%	7,025	-63.025%
2025-04-04	6.0000	6.1442	5.9500	6.0500	0.000%	9,892	-63.636%
2025-04-03	6.0000	6.1300	5.9700	6.0500	+2.196%	4,044	-63.636%
2025-04-02	6.0550	6.0900	5.9100	5.9200	-2.149%	1,795	-62.838%
2025-04-01	6.0550	6.1900	6.0001	6.0500	+1.852%	1,926	-63.636%
2025-03-31	5.7500	6.0400	5.7500	5.9400	-1.825%	4,362	-62.963%
2025-03-28	5.9500	6.0504	5.7900	6.0504	-0.158%	2,538	-63.639%
2025-03-27	5.9400	6.1100	5.9400	6.0600	+0.728%	1,379	-63.696%
2025-03-26	6.1900	6.1900	6.0162	6.0162	+0.103%	3,786	-63.432%
2025-03-25	5.9352	6.1800	5.9352	6.0100	+0.827%	7,688	-63.394%
2025-03-24	6.1000	6.1000	5.8727	5.9607	-1.639%	3,297	-63.092%
2025-03-21	5.8600	6.1422	5.8600	6.0600	+0.165%	11,772	-63.696%
2025-03-20	5.8500	6.1365	5.8500	6.0500	+2.024%	10,569	-63.636%
2025-03-19	5.9230	5.9551	5.8000	5.9300	+0.169%	8,551	-62.901%
2025-03-18	5.9500	5.9869	5.6108	5.9200	-2.712%	10,801	-62.838%
2025-03-17	6.1100	6.2000	6.0296	6.0850	-0.846%	14,106	-63.846%
2025-03-14	6.2800	6.2800	5.9739	6.1369	-0.536%	10,703	-64.151%
2025-03-13	6.0200	6.1900	6.0100	6.1700	+4.576%	6,031	-64.344%
2025-03-12	5.9300	6.1300	5.9000	5.9000	-2.318%	2,694	-62.712%
2025-03-11	5.7000	6.1000	5.7000	6.0400	+3.072%	10,217	-63.576%
2025-03-10	5.9987	6.2500	5.8501	5.8600	-3.140%	15,263	-62.457%
2025-03-07	5.8360	6.1900	5.8360	6.0500	-1.626%	9,093	-63.636%
2025-03-06	6.0800	6.1500	5.7500	6.1500	+4.237%	15,129	-64.228%
2025-03-05	6.0500	6.0500	5.8000	5.9000	-1.763%	8,949	-62.712%
2025-03-04	6.1060	6.1700	5.8362	6.0059	+0.433%	1,949	-63.369%