Dark

ATNM
Actinium Pharmaceuticals, Inc
stock NYSEAMERICAN

At Close

Jul 29, 2026 3:44:28 PM EDT

0.8400USD+0.358%(+0.0030)1,316

0.7100Bid 0.9700Ask 0.2600Spread

Pre-market

Jul 31, 2026 8:31:30 AM EDT

0.8810USD+1.667%(+0.8810)1,000

After-hours

Jul 30, 2026 4:25:30 PM EDT

0.8490USD+1.083%(+0.0090)422

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.836900	0.849900	0.83690	0.8370	+0.012%	26,316	0.000%
2026-07-29	0.850000	0.881800	0.83390	0.8369	-3.416%	80,796	+0.012%
2026-07-28	0.860300	0.866700	0.84500	0.8665	+1.416%	72,398	-3.405%
2026-07-27	0.880000	0.880000	0.80680	0.8544	-0.651%	123,734	-2.037%
2026-07-24	0.889500	0.903451	0.86000	0.8600	-3.479%	113,354	-2.674%
2026-07-23	0.910000	0.910000	0.88550	0.8910	-1.000%	130,272	-6.061%
2026-07-22	0.896600	0.918800	0.88000	0.9000	0.000%	67,906	-7.000%
2026-07-21	0.890000	0.920100	0.89000	0.9000	+1.925%	50,585	-7.000%
2026-07-20	0.900000	0.903700	0.88190	0.8830	-4.220%	89,940	-5.210%
2026-07-17	0.902600	0.929900	0.89000	0.9219	+3.584%	56,470	-9.209%
2026-07-16	0.908501	0.908501	0.89000	0.8900	-3.250%	64,837	-5.955%
2026-07-15	0.899000	0.922000	0.89900	0.9199	+2.771%	32,577	-9.012%
2026-07-14	0.910000	0.910000	0.88000	0.8951	-1.094%	123,131	-6.491%
2026-07-13	0.923800	0.970499	0.90010	0.9050	-2.688%	96,429	-7.514%
2026-07-10	0.960000	0.975000	0.92000	0.9300	-4.124%	75,892	-10.000%
2026-07-09	0.960300	1.000000	0.96000	0.9700	0.000%	51,156	-13.711%
2026-07-08	1.050000	1.050000	0.96010	0.9700	-7.619%	72,605	-13.711%
2026-07-07	0.960200	1.050000	0.93650	1.0500	+9.261%	228,039	-20.286%
2026-07-06	0.994900	0.994900	0.95000	0.9610	-2.039%	144,720	-12.903%
2026-07-02	0.974000	0.990000	0.97400	0.9810	+0.122%	32,879	-14.679%
2026-07-01	0.970000	0.990000	0.97000	0.9798	-0.020%	93,297	-14.574%
2026-06-30	0.980000	0.998500	0.95010	0.9800	-1.010%	143,979	-14.592%
2026-06-29	0.990000	1.010000	0.97000	0.9900	0.000%	124,571	-15.455%
2026-06-26	0.950000	0.997300	0.94000	0.9900	+4.211%	126,338	-15.455%
2026-06-25	0.980000	1.009900	0.94000	0.9500	-5.941%	305,225	-11.895%
2026-06-24	1.000000	1.030300	1.00000	1.0100	-0.980%	82,657	-17.129%
2026-06-23	1.050000	1.050000	1.01000	1.0200	-0.971%	40,483	-17.941%
2026-06-22	1.020000	1.050000	1.02000	1.0300	0.000%	71,860	-18.738%
2026-06-18	1.050000	1.110000	1.02000	1.0300	+0.980%	130,679	-18.738%
2026-06-17	0.990000	1.059000	0.98010	1.0200	+4.082%	149,626	-17.941%
2026-06-16	1.020000	1.020000	0.98000	0.9800	-2.000%	219,531	-14.592%
2026-06-15	1.000000	1.030000	1.00000	1.0000	-0.990%	101,560	-16.300%
2026-06-12	1.030000	1.045000	1.00000	1.0100	-2.885%	199,244	-17.129%
2026-06-11	1.030000	1.065000	1.03000	1.0400	-0.952%	134,180	-19.519%
2026-06-10	1.010000	1.070000	1.01000	1.0500	+3.960%	151,162	-20.286%
2026-06-09	1.050000	1.100000	1.01000	1.0100	-4.717%	136,934	-17.129%
2026-06-08	1.080000	1.122900	1.02800	1.0600	-1.852%	158,874	-21.038%
2026-06-05	1.110000	1.140000	1.06000	1.0800	-2.703%	197,095	-22.500%
2026-06-04	1.180000	1.180000	1.10000	1.1100	-4.310%	288,852	-24.595%
2026-06-03	1.250000	1.250000	1.15000	1.1600	-4.918%	232,400	-27.845%
2026-06-02	1.210000	1.245000	1.18000	1.2200	+3.390%	84,611	-31.393%
2026-06-01	1.260000	1.290000	1.18000	1.1800	-6.349%	93,841	-29.068%
2026-05-29	1.180000	1.270000	1.16000	1.2600	+9.565%	184,607	-33.571%
2026-05-28	1.180000	1.180000	1.13000	1.1500	-2.542%	110,139	-27.217%
2026-05-27	1.180000	1.180000	1.14000	1.1800	+1.724%	103,473	-29.068%
2026-05-26	1.180000	1.180000	1.15000	1.1600	-1.695%	79,225	-27.845%
2026-05-22	1.180000	1.190000	1.16000	1.1800	0.000%	73,386	-29.068%
2026-05-21	1.180000	1.200000	1.15000	1.1800	+0.855%	79,656	-29.068%
2026-05-20	1.180000	1.195000	1.16000	1.1700	+1.739%	78,825	-28.462%
2026-05-19	1.160000	1.210000	1.15000	1.1500	-1.709%	57,532	-27.217%
2026-05-18	1.270000	1.270000	1.15000	1.1700	-6.400%	105,692	-28.462%
2026-05-15	1.270000	1.327400	1.25000	1.2500	-2.344%	37,555	-33.040%
2026-05-14	1.310000	1.310000	1.25000	1.2800	-0.775%	71,806	-34.609%
2026-05-13	1.300000	1.325000	1.27000	1.2900	-0.769%	76,710	-35.116%
2026-05-12	1.350000	1.350000	1.28000	1.3000	-2.985%	139,063	-35.615%
2026-05-11	1.320000	1.380000	1.29000	1.3400	+2.290%	129,762	-37.537%
2026-05-08	1.230000	1.310000	1.22500	1.3100	+7.377%	82,271	-36.107%
2026-05-07	1.230000	1.250000	1.21000	1.2200	-1.613%	177,563	-31.393%
2026-05-06	1.300000	1.300000	1.22510	1.2400	-1.587%	147,949	-32.500%
2026-05-05	1.200000	1.290000	1.19000	1.2600	+5.000%	132,129	-33.571%
2026-05-04	1.130000	1.225000	1.11000	1.2000	+6.195%	203,095	-30.250%
2026-05-01	1.110000	1.140000	1.11000	1.1300	+1.802%	145,612	-25.929%
2026-04-30	1.170000	1.180000	1.11000	1.1100	-5.128%	126,745	-24.595%
2026-04-29	1.190000	1.200000	1.15000	1.1700	-1.681%	73,329	-28.462%
2026-04-28	1.210000	1.230000	1.18000	1.1900	-1.653%	108,334	-29.664%
2026-04-27	1.290000	1.290000	1.21000	1.2100	-5.469%	116,798	-30.826%
2026-04-24	1.310000	1.330000	1.25000	1.2800	-2.290%	177,191	-34.609%
2026-04-23	1.410000	1.410000	1.29000	1.3100	-6.429%	204,020	-36.107%
2026-04-22	1.520000	1.520000	1.27000	1.4000	-7.895%	1,380,959	-40.214%
2026-04-21	1.510000	1.529400	1.43160	1.5200	+5.556%	635,955	-44.934%
2026-04-20	1.330000	1.520000	1.31000	1.4400	+10.769%	744,384	-41.875%
2026-04-17	1.250000	1.340000	1.25000	1.3000	+4.000%	200,842	-35.615%
2026-04-16	1.280000	1.280000	1.22000	1.2500	-0.794%	130,231	-33.040%
2026-04-15	1.120000	1.290000	1.08000	1.2600	+14.545%	765,564	-33.571%
2026-04-14	1.110000	1.140000	1.10000	1.1000	-0.901%	76,196	-23.909%
2026-04-13	1.070000	1.110000	1.06000	1.1100	+2.778%	97,867	-24.595%
2026-04-10	1.150000	1.150000	1.08000	1.0800	-5.263%	74,419	-22.500%
2026-04-09	1.170000	1.175000	1.10500	1.1400	-2.564%	88,765	-26.579%
2026-04-08	1.170000	1.220000	1.15000	1.1700	0.000%	138,492	-28.462%
2026-04-07	1.100000	1.190000	1.08000	1.1700	+7.339%	185,966	-28.462%
2026-04-06	1.010000	1.180000	1.01000	1.0900	+11.179%	345,617	-23.211%
2026-04-02	0.990000	1.010000	0.98030	0.9804	-0.970%	59,350	-14.627%
2026-04-01	0.980000	1.020000	0.97170	0.9900	-0.533%	128,974	-15.455%
2026-03-31	0.990000	1.030000	0.95195	0.9953	+0.535%	174,317	-15.905%
2026-03-30	1.020000	1.030000	0.99000	0.9900	-3.883%	171,094	-15.455%
2026-03-27	1.030000	1.050000	1.01000	1.0300	-1.905%	182,016	-18.738%
2026-03-26	1.060000	1.070000	1.03000	1.0500	-2.778%	96,011	-20.286%
2026-03-25	1.100000	1.120000	1.06500	1.0800	+0.935%	40,499	-22.500%
2026-03-24	1.120000	1.150000	1.07000	1.0700	-6.140%	197,238	-21.776%
2026-03-23	1.070000	1.170000	1.07000	1.1400	+2.703%	310,968	-26.579%
2026-03-20	1.070000	1.140000	1.06000	1.1100	+1.835%	177,574	-24.595%
2026-03-19	1.090000	1.100000	1.07500	1.0900	-0.909%	57,239	-23.211%
2026-03-18	1.120000	1.180000	1.09500	1.1000	-3.509%	117,114	-23.909%
2026-03-17	1.140000	1.165000	1.14000	1.1400	+2.703%	67,109	-26.579%
2026-03-16	1.100000	1.140000	1.10000	1.1100	0.000%	154,100	-24.595%
2026-03-13	1.150000	1.195100	1.10000	1.1100	-1.770%	149,388	-24.595%
2026-03-12	1.180000	1.180000	1.12000	1.1300	-4.237%	67,316	-25.929%
2026-03-11	1.230000	1.230000	1.16000	1.1800	-2.479%	67,637	-29.068%
2026-03-10	1.210000	1.220000	1.19000	1.2100	+0.833%	32,399	-30.826%
2026-03-09	1.180100	1.215000	1.17000	1.2000	0.000%	51,780	-30.250%
2026-03-06	1.190000	1.200000	1.16000	1.2000	+1.695%	70,540	-30.250%
2026-03-05	1.210000	1.245000	1.17000	1.1800	-4.065%	155,568	-29.068%
2026-03-04	1.100000	1.230000	1.10000	1.2300	+10.811%	94,284	-31.951%
2026-03-03	1.130000	1.164900	1.09000	1.1100	-2.632%	167,527	-24.595%
2026-03-02	1.180000	1.180000	1.13000	1.1400	-3.390%	113,001	-26.579%
2026-02-27	1.160000	1.218400	1.14000	1.1800	+2.609%	107,679	-29.068%
2026-02-26	1.140000	1.170000	1.11000	1.1500	+0.877%	60,772	-27.217%
2026-02-25	1.060000	1.170000	1.06000	1.1400	+6.542%	174,274	-26.579%
2026-02-24	1.040000	1.090000	1.03000	1.0700	+1.905%	113,112	-21.776%
2026-02-23	1.050000	1.080000	1.03000	1.0500	-0.943%	170,636	-20.286%
2026-02-20	1.120000	1.160000	1.05000	1.0600	-4.505%	87,329	-21.038%
2026-02-19	1.040000	1.120000	1.04000	1.1100	+6.731%	75,853	-24.595%
2026-02-18	1.100000	1.100000	1.02000	1.0400	-3.704%	186,959	-19.519%
2026-02-17	1.150000	1.155000	1.06000	1.0800	-2.703%	187,319	-22.500%
2026-02-13	1.130000	1.189900	1.10000	1.1100	0.000%	95,035	-24.595%
2026-02-12	1.120000	1.180000	1.11000	1.1100	-0.893%	116,704	-24.595%
2026-02-11	1.150000	1.165000	1.11470	1.1200	-1.754%	64,037	-25.268%
2026-02-10	1.170000	1.199900	1.12000	1.1400	-0.870%	177,544	-26.579%
2026-02-09	1.160000	1.172500	1.13000	1.1500	0.000%	74,001	-27.217%
2026-02-06	1.190000	1.190000	1.15000	1.1500	-0.862%	93,969	-27.217%
2026-02-05	1.150000	1.210000	1.15000	1.1600	0.000%	162,771	-27.845%
2026-02-04	1.200000	1.210000	1.15000	1.1600	-3.333%	134,512	-27.845%
2026-02-03	1.200000	1.230000	1.19000	1.2000	-1.639%	96,502	-30.250%
2026-02-02	1.160000	1.227100	1.15420	1.2200	+5.172%	67,405	-31.393%
2026-01-30	1.220000	1.240000	1.16000	1.1600	-5.691%	108,178	-27.845%
2026-01-29	1.240000	1.250000	1.20000	1.2300	+0.820%	100,344	-31.951%
2026-01-28	1.270000	1.293200	1.21000	1.2200	-5.426%	145,769	-31.393%
2026-01-27	1.260000	1.290000	1.26000	1.2900	+1.575%	97,001	-35.116%
2026-01-26	1.280000	1.300000	1.26770	1.2700	-2.308%	110,550	-34.094%
2026-01-23	1.360000	1.360000	1.29000	1.3000	-2.985%	180,355	-35.615%
2026-01-22	1.320000	1.380000	1.31000	1.3400	+1.515%	106,846	-37.537%
2026-01-21	1.280000	1.340100	1.28000	1.3200	+3.125%	172,198	-36.591%
2026-01-20	1.330000	1.330000	1.28000	1.2800	-3.759%	159,927	-34.609%
2026-01-16	1.310000	1.340000	1.30000	1.3300	+1.527%	75,320	-37.068%
2026-01-15	1.350000	1.350000	1.30000	1.3100	-1.504%	110,846	-36.107%
2026-01-14	1.350000	1.360000	1.30000	1.3300	-1.481%	72,656	-37.068%
2026-01-13	1.300000	1.355000	1.30000	1.3500	+3.846%	98,512	-38.000%
2026-01-12	1.360000	1.398900	1.27000	1.3000	-6.475%	346,891	-35.615%
2026-01-09	1.430000	1.470000	1.37000	1.3900	-2.797%	59,324	-39.784%
2026-01-08	1.450000	1.480000	1.42000	1.4300	-2.055%	59,293	-41.469%
2026-01-07	1.450000	1.470000	1.42000	1.4600	+2.098%	68,405	-42.671%
2026-01-06	1.420000	1.490000	1.40200	1.4300	-1.379%	125,754	-41.469%
2026-01-05	1.380000	1.450000	1.35000	1.4500	+5.839%	117,215	-42.276%
2026-01-02	1.360000	1.375000	1.33000	1.3700	+0.735%	129,389	-38.905%
2025-12-31	1.380000	1.426300	1.35000	1.3600	-3.546%	244,656	-38.456%
2025-12-30	1.420000	1.452300	1.38000	1.4100	-0.704%	196,038	-40.638%
2025-12-29	1.520000	1.520000	1.41000	1.4200	-6.579%	172,346	-41.056%
2025-12-26	1.590000	1.600000	1.48000	1.5200	-4.403%	136,279	-44.934%
2025-12-24	1.600000	1.610000	1.55000	1.5900	+0.633%	53,892	-47.358%
2025-12-23	1.590000	1.635000	1.56000	1.5800	-1.250%	118,971	-47.025%
2025-12-22	1.710000	1.720000	1.60000	1.6000	-5.325%	194,975	-47.688%
2025-12-19	1.600000	1.710000	1.56560	1.6900	+6.289%	220,827	-50.473%
2025-12-18	1.650000	1.670000	1.57000	1.5900	-4.217%	167,165	-47.358%
2025-12-17	1.500000	1.665000	1.48020	1.6600	+9.211%	300,137	-49.578%
2025-12-16	1.560000	1.563500	1.48000	1.5200	-4.403%	143,457	-44.934%
2025-12-15	1.520000	1.690000	1.52000	1.5900	+5.298%	311,130	-47.358%
2025-12-12	1.510000	1.555000	1.47000	1.5100	+4.138%	432,201	-44.570%
2025-12-11	1.420000	1.475000	1.41000	1.4500	+2.113%	88,163	-42.276%
2025-12-10	1.440000	1.460000	1.41000	1.4200	-0.699%	155,612	-41.056%
2025-12-09	1.400000	1.450000	1.37120	1.4300	+2.143%	259,239	-41.469%
2025-12-08	1.450000	1.470000	1.40000	1.4000	-2.098%	141,173	-40.214%
2025-12-05	1.450000	1.470000	1.40000	1.4300	-1.379%	85,603	-41.469%
2025-12-04	1.450000	1.540000	1.41000	1.4500	0.000%	82,217	-42.276%
2025-12-03	1.380000	1.475000	1.38000	1.4500	+5.072%	151,031	-42.276%
2025-12-02	1.370000	1.400000	1.33000	1.3800	+0.730%	111,839	-39.348%
2025-12-01	1.400000	1.420000	1.35500	1.3700	-0.725%	384,944	-38.905%
2025-11-28	1.440000	1.440000	1.38000	1.3800	-4.828%	57,736	-39.348%
2025-11-26	1.380000	1.480000	1.37180	1.4500	+3.571%	94,529	-42.276%
2025-11-25	1.380000	1.400000	1.32000	1.4000	+2.190%	53,495	-40.214%
2025-11-24	1.310000	1.420000	1.30010	1.3700	+3.008%	100,939	-38.905%
2025-11-21	1.280000	1.340000	1.25000	1.3300	+3.101%	118,175	-37.068%
2025-11-20	1.350000	1.410000	1.29000	1.2900	-5.147%	167,715	-35.116%
2025-11-19	1.440000	1.440000	1.33000	1.3600	-4.895%	123,256	-38.456%
2025-11-18	1.460000	1.480000	1.38000	1.4300	-1.379%	193,709	-41.469%
2025-11-17	1.380000	1.600000	1.35000	1.4500	+14.173%	1,612,091	-42.276%
2025-11-14	1.240000	1.340000	1.23500	1.2700	+1.600%	63,002	-34.094%
2025-11-13	1.300000	1.310000	1.23350	1.2500	-3.846%	101,454	-33.040%
2025-11-12	1.280000	1.320000	1.28000	1.3000	-0.763%	71,317	-35.615%
2025-11-11	1.290000	1.330000	1.27500	1.3100	-1.504%	135,956	-36.107%
2025-11-10	1.280000	1.330000	1.26000	1.3300	+5.556%	87,611	-37.068%
2025-11-07	1.300000	1.319500	1.23000	1.2600	-4.545%	286,197	-33.571%
2025-11-06	1.360000	1.400000	1.30000	1.3200	-1.493%	145,319	-36.591%
2025-11-05	1.330000	1.360000	1.32500	1.3400	-0.741%	90,731	-37.537%
2025-11-04	1.350000	1.400000	1.33000	1.3500	-2.174%	273,088	-38.000%
2025-11-03	1.410000	1.430000	1.36000	1.3800	-3.497%	304,855	-39.348%
2025-10-31	1.410000	1.440000	1.40000	1.4300	+0.704%	97,380	-41.469%
2025-10-30	1.430000	1.450000	1.40000	1.4200	-2.740%	125,673	-41.056%
2025-10-29	1.470000	1.480000	1.41100	1.4600	-1.351%	220,685	-42.671%
2025-10-28	1.540000	1.553500	1.44000	1.4800	-3.268%	193,901	-43.446%
2025-10-27	1.680000	1.690000	1.53000	1.5300	-8.383%	584,368	-45.294%
2025-10-24	1.560000	1.740000	1.51000	1.6700	+16.783%	1,888,002	-49.880%
2025-10-23	1.450000	1.460000	1.39000	1.4300	-0.694%	168,611	-41.469%
2025-10-22	1.500000	1.500000	1.40010	1.4400	-4.636%	280,171	-41.875%
2025-10-21	1.530000	1.536000	1.45000	1.5100	-0.658%	71,710	-44.570%
2025-10-20	1.490000	1.525300	1.45010	1.5200	+4.110%	142,713	-44.934%
2025-10-17	1.460000	1.489900	1.45000	1.4600	0.000%	141,998	-42.671%
2025-10-16	1.550000	1.569800	1.45000	1.4600	-5.806%	219,930	-42.671%
2025-10-15	1.550000	1.589900	1.51000	1.5500	-0.641%	267,403	-46.000%
2025-10-14	1.610000	1.610000	1.53000	1.5600	-3.106%	192,196	-46.346%
2025-10-13	1.490000	1.610000	1.47000	1.6100	+8.054%	428,396	-48.012%
2025-10-10	1.520000	1.530000	1.48000	1.4900	-0.667%	136,910	-43.826%
2025-10-09	1.540000	1.586200	1.48000	1.5000	-2.597%	241,697	-44.200%
2025-10-08	1.570000	1.590000	1.53000	1.5400	-2.532%	125,225	-45.649%
2025-10-07	1.580000	1.589800	1.55000	1.5800	+1.282%	71,941	-47.025%
2025-10-06	1.580000	1.619900	1.55000	1.5600	-1.266%	148,147	-46.346%
2025-10-03	1.610000	1.640000	1.56000	1.5800	-1.250%	334,890	-47.025%
2025-10-02	1.590000	1.628000	1.57000	1.6000	0.000%	113,616	-47.688%
2025-10-01	1.600000	1.640000	1.58000	1.6000	0.000%	82,867	-47.688%
2025-09-30	1.630000	1.630000	1.59110	1.6000	-1.235%	56,044	-47.688%
2025-09-29	1.590000	1.680000	1.59000	1.6200	+0.621%	110,335	-48.333%
2025-09-26	1.590000	1.610000	1.56000	1.6100	+1.258%	100,961	-48.012%
2025-09-25	1.600000	1.610000	1.56000	1.5900	-1.852%	148,307	-47.358%
2025-09-24	1.600000	1.640000	1.60000	1.6200	0.000%	72,787	-48.333%
2025-09-23	1.660000	1.660000	1.56000	1.6200	-0.613%	142,106	-48.333%
2025-09-22	1.600000	1.630000	1.58000	1.6300	+2.516%	141,493	-48.650%
2025-09-19	1.660000	1.660000	1.59000	1.5900	-3.636%	133,825	-47.358%
2025-09-18	1.630000	1.700000	1.63000	1.6500	+2.484%	74,438	-49.273%
2025-09-17	1.640000	1.670000	1.60500	1.6100	-3.012%	78,984	-48.012%
2025-09-16	1.650000	1.660000	1.62000	1.6600	+2.469%	77,108	-49.578%
2025-09-15	1.630000	1.640000	1.60010	1.6200	-0.613%	55,475	-48.333%
2025-09-12	1.680000	1.680000	1.63000	1.6300	-2.976%	102,753	-48.650%
2025-09-11	1.630000	1.700000	1.63000	1.6800	+4.348%	86,601	-50.179%
2025-09-10	1.600000	1.670000	1.56000	1.6100	+0.625%	144,146	-48.012%
2025-09-09	1.590000	1.640100	1.56000	1.6000	0.000%	131,115	-47.688%
2025-09-08	1.570000	1.620000	1.53000	1.6000	+1.266%	124,939	-47.688%
2025-09-05	1.670000	1.670000	1.52000	1.5800	-6.509%	391,578	-47.025%
2025-09-04	1.690000	1.705000	1.66000	1.6900	-1.170%	107,223	-50.473%
2025-09-03	1.700000	1.756400	1.69000	1.7100	-1.156%	59,072	-51.053%
2025-09-02	1.780000	1.780000	1.71000	1.7300	-2.809%	161,615	-51.618%
2025-08-29	1.760000	1.800000	1.75010	1.7800	+2.299%	144,406	-52.978%
2025-08-28	1.780000	1.800000	1.72570	1.7400	-1.136%	141,498	-51.897%
2025-08-27	1.750000	1.799800	1.73000	1.7600	-1.124%	156,586	-52.443%
2025-08-26	1.770000	1.805900	1.74500	1.7800	-0.559%	122,535	-52.978%
2025-08-25	1.720000	1.800000	1.66000	1.7900	+2.874%	135,134	-53.240%
2025-08-22	1.730000	1.789900	1.72000	1.7400	+1.754%	123,064	-51.897%
2025-08-21	1.620000	1.760000	1.62000	1.7100	+4.268%	110,011	-51.053%
2025-08-20	1.620000	1.680000	1.60000	1.6400	-0.606%	52,751	-48.963%
2025-08-19	1.700000	1.730000	1.65000	1.6500	-3.509%	97,012	-49.273%
2025-08-18	1.680000	1.760000	1.65120	1.7100	+1.183%	191,301	-51.053%
2025-08-15	1.650000	1.690000	1.61000	1.6900	+2.424%	103,742	-50.473%
2025-08-14	1.590000	1.650000	1.53000	1.6500	+3.125%	98,232	-49.273%
2025-08-13	1.530000	1.640000	1.49000	1.6000	+5.960%	258,217	-47.688%
2025-08-12	1.480000	1.610000	1.42000	1.5100	+2.721%	301,848	-44.570%
2025-08-11	1.550000	1.559300	1.39000	1.4700	-4.545%	431,608	-43.061%
2025-08-08	1.570000	1.600000	1.51000	1.5400	-1.282%	99,202	-45.649%
2025-08-07	1.630000	1.630000	1.55000	1.5600	-2.500%	65,475	-46.346%
2025-08-06	1.620000	1.648000	1.59000	1.6000	-1.235%	73,645	-47.688%
2025-08-05	1.640000	1.660000	1.60500	1.6200	-2.410%	82,797	-48.333%
2025-08-04	1.620000	1.675000	1.62000	1.6600	+3.106%	90,789	-49.578%
2025-08-01	1.630000	1.680000	1.57000	1.6100	-1.227%	151,209	-48.012%
2025-07-31	1.590000	1.740000	1.59000	1.6300	+3.822%	605,311	-48.650%
2025-07-30	1.600000	1.740000	1.54000	1.5700	-2.484%	206,023	-46.688%
2025-07-29	1.720000	1.760000	1.60000	1.6100	-6.395%	193,149	-48.012%
2025-07-28	1.790000	1.790000	1.70000	1.7200	-3.911%	189,325	-51.337%
2025-07-25	1.830000	1.860000	1.75060	1.7900	-1.648%	147,234	-53.240%
2025-07-24	1.870000	1.870000	1.75000	1.8200	-2.674%	180,559	-54.011%
2025-07-23	1.850000	1.890000	1.78070	1.8700	+2.747%	283,036	-55.241%
2025-07-22	1.710000	1.835000	1.63010	1.8200	+7.692%	380,557	-54.011%
2025-07-21	1.740000	1.790000	1.67000	1.6900	-1.170%	334,362	-50.473%
2025-07-18	1.650000	1.770000	1.63000	1.7100	+5.556%	242,458	-51.053%
2025-07-17	1.570000	1.690000	1.57000	1.6200	+1.887%	341,330	-48.333%
2025-07-16	1.520000	1.608781	1.50000	1.5900	+6.711%	165,924	-47.358%
2025-07-15	1.550000	1.590000	1.49000	1.4900	-5.096%	201,338	-43.826%
2025-07-14	1.500000	1.570000	1.48000	1.5700	+3.289%	121,410	-46.688%
2025-07-11	1.550000	1.570000	1.49000	1.5200	-1.935%	203,883	-44.934%
2025-07-10	1.580000	1.630000	1.54000	1.5500	-1.899%	268,261	-46.000%
2025-07-09	1.450000	1.580000	1.45000	1.5800	+10.490%	267,265	-47.025%
2025-07-08	1.420000	1.490000	1.40000	1.4300	+0.704%	203,654	-41.469%
2025-07-07	1.440000	1.450000	1.40000	1.4200	-1.389%	184,575	-41.056%
2025-07-03	1.430000	1.460000	1.42000	1.4400	+0.699%	118,732	-41.875%
2025-07-02	1.360000	1.490000	1.35000	1.4300	+5.926%	409,667	-41.469%
2025-07-01	1.400000	1.449300	1.35000	1.3500	-3.571%	476,404	-38.000%
2025-06-30	1.440000	1.470000	1.39000	1.4000	-1.408%	370,182	-40.214%
2025-06-27	1.610000	1.630000	1.42000	1.4200	-12.346%	4,276,959	-41.056%
2025-06-26	1.640000	1.640300	1.48000	1.6200	-1.818%	404,100	-48.333%
2025-06-25	1.710000	1.710000	1.62000	1.6500	-2.941%	164,342	-49.273%
2025-06-24	1.560000	1.710000	1.54000	1.7000	+11.842%	369,432	-50.765%
2025-06-23	1.480000	1.580000	1.47000	1.5200	+1.333%	484,722	-44.934%
2025-06-20	1.470000	1.570000	1.43000	1.5000	+2.740%	255,265	-44.200%
2025-06-18	1.450000	1.480000	1.41000	1.4600	+2.098%	171,665	-42.671%
2025-06-17	1.500000	1.519900	1.43000	1.4300	-6.536%	242,231	-41.469%
2025-06-16	1.510000	1.549700	1.48000	1.5300	+2.685%	225,275	-45.294%
2025-06-13	1.580000	1.615000	1.46000	1.4900	-6.289%	489,318	-43.826%
2025-06-12	1.630000	1.687300	1.56010	1.5900	-4.217%	271,487	-47.358%
2025-06-11	1.770000	1.795000	1.65000	1.6600	-6.215%	256,772	-49.578%
2025-06-10	1.940000	1.945400	1.68000	1.7700	-8.763%	537,171	-52.712%
2025-06-09	1.850000	1.940000	1.80000	1.9400	+6.011%	316,608	-56.856%
2025-06-06	1.690000	1.850000	1.65000	1.8300	+8.284%	336,468	-54.262%
2025-06-05	1.720000	1.730000	1.63000	1.6900	-1.170%	191,740	-50.473%
2025-06-04	1.670000	1.730000	1.64000	1.7100	+1.786%	141,249	-51.053%
2025-06-03	1.650000	1.690000	1.57000	1.6800	+3.704%	198,735	-50.179%
2025-06-02	1.550000	1.630000	1.54000	1.6200	+5.195%	255,595	-48.333%
2025-05-30	1.540000	1.565000	1.51000	1.5400	-2.532%	75,413	-45.649%
2025-05-29	1.610000	1.630000	1.56500	1.5800	-1.250%	148,182	-47.025%
2025-05-28	1.650000	1.650000	1.56000	1.6000	-3.030%	204,398	-47.688%
2025-05-27	1.650000	1.690000	1.60960	1.6500	+0.610%	181,392	-49.273%
2025-05-23	1.650000	1.680000	1.61000	1.6400	-3.529%	141,788	-48.963%
2025-05-22	1.670000	1.770000	1.65000	1.7000	-0.585%	291,703	-50.765%
2025-05-21	1.740000	1.760000	1.62000	1.7100	-6.557%	363,109	-51.053%
2025-05-20	1.770000	1.835000	1.72000	1.8300	+2.235%	275,342	-54.262%
2025-05-19	1.670000	1.800000	1.64000	1.7900	+7.186%	335,280	-53.240%
2025-05-16	1.520000	1.690000	1.50000	1.6700	+9.150%	377,132	-49.880%
2025-05-15	1.470000	1.540000	1.40000	1.5300	+4.795%	183,209	-45.294%
2025-05-14	1.510000	1.540000	1.41820	1.4600	-3.947%	160,918	-42.671%
2025-05-13	1.540000	1.570000	1.45000	1.5200	-1.935%	191,834	-44.934%
2025-05-12	1.500000	1.590000	1.47000	1.5500	+4.730%	222,662	-46.000%
2025-05-09	1.450000	1.530000	1.40790	1.4800	+3.497%	176,767	-43.446%
2025-05-08	1.390000	1.485000	1.35000	1.4300	+2.143%	149,006	-41.469%
2025-05-07	1.420000	1.420000	1.36000	1.4000	+1.449%	179,257	-40.214%
2025-05-06	1.510000	1.510000	1.38000	1.3800	-8.000%	315,601	-39.348%
2025-05-05	1.560000	1.619300	1.47090	1.5000	-3.226%	247,134	-44.200%
2025-05-02	1.550000	1.640000	1.54000	1.5500	+4.027%	376,411	-46.000%
2025-05-01	1.510000	1.540000	1.43010	1.4900	-1.974%	318,068	-43.826%
2025-04-30	1.430000	1.520000	1.34500	1.5200	+6.294%	529,025	-44.934%
2025-04-29	1.300000	1.570000	1.30000	1.4300	+10.000%	819,126	-41.469%
2025-04-28	1.340000	1.430000	1.25000	1.3000	-0.763%	552,434	-35.615%
2025-04-25	1.230000	1.360000	1.21050	1.3100	+3.150%	324,480	-36.107%
2025-04-24	1.300000	1.400000	1.26000	1.2700	-2.308%	342,935	-34.094%
2025-04-23	1.400000	1.450000	1.27000	1.3000	-5.797%	322,487	-35.615%
2025-04-22	1.250000	1.390000	1.23000	1.3800	+15.000%	580,025	-39.348%
2025-04-21	1.180000	1.210000	1.16500	1.2000	-0.826%	259,831	-30.250%
2025-04-17	1.230000	1.239900	1.17000	1.2100	-3.200%	323,482	-30.826%
2025-04-16	1.210000	1.260000	1.19000	1.2500	-0.794%	188,035	-33.040%
2025-04-15	1.300000	1.340000	1.18000	1.2600	-4.545%	393,609	-33.571%
2025-04-14	1.330000	1.335000	1.24000	1.3200	+1.538%	357,781	-36.591%
2025-04-11	1.150000	1.300000	1.13000	1.3000	+13.043%	259,701	-35.615%
2025-04-10	1.220000	1.270000	1.15000	1.1500	-8.730%	326,756	-27.217%
2025-04-09	1.180000	1.350000	1.14000	1.2600	+4.132%	582,390	-33.571%
2025-04-08	1.270000	1.300000	1.20000	1.2100	-0.820%	249,810	-30.826%
2025-04-07	1.250000	1.350000	1.16010	1.2200	-5.426%	598,148	-31.393%
2025-04-04	1.310000	1.403000	1.27000	1.2900	-7.194%	308,607	-35.116%
2025-04-03	1.430000	1.504600	1.36000	1.3900	-8.553%	298,602	-39.784%
2025-04-02	1.450000	1.550000	1.42000	1.5200	+2.013%	357,232	-44.934%
2025-04-01	1.600000	1.659900	1.41000	1.4900	-7.453%	700,633	-43.826%
2025-03-31	1.730000	1.796600	1.60000	1.6100	-11.050%	481,445	-48.012%
2025-03-28	1.960000	1.980000	1.76000	1.8100	-4.233%	957,485	-53.757%
2025-03-27	1.980000	2.010000	1.66010	1.8900	+1.070%	1,533,541	-55.714%
2025-03-26	1.920000	2.410000	1.80000	1.8700	+18.354%	14,600,071	-55.241%
2025-03-25	1.660000	2.239900	1.54000	1.5800	+6.040%	4,697,612	-47.025%
2025-03-24	1.590000	1.590000	1.40000	1.4900	-3.871%	576,908	-43.826%
2025-03-21	1.390000	1.570000	1.38320	1.5500	+9.929%	611,155	-46.000%
2025-03-20	1.290000	1.490000	1.27000	1.4100	+16.529%	1,715,613	-40.638%
2025-03-19	1.230000	1.234600	1.16000	1.2100	+1.681%	211,200	-30.826%
2025-03-18	1.280000	1.296200	1.18000	1.1900	-8.462%	226,760	-29.664%
2025-03-17	1.260000	1.300000	1.23110	1.3000	+5.691%	186,094	-35.615%
2025-03-14	1.240000	1.260000	1.21010	1.2300	+2.500%	124,251	-31.951%
2025-03-13	1.170000	1.215000	1.16000	1.2000	+4.348%	244,012	-30.250%
2025-03-12	1.170000	1.170000	1.12000	1.1500	0.000%	113,064	-27.217%
2025-03-11	1.110000	1.150000	1.09000	1.1500	+2.679%	127,462	-27.217%
2025-03-10	1.100000	1.130000	1.09000	1.1200	-1.754%	117,885	-25.268%
2025-03-07	1.130000	1.140000	1.10000	1.1400	0.000%	59,766	-26.579%
2025-03-06	1.140000	1.150000	1.12000	1.1400	-0.870%	94,493	-26.579%
2025-03-05	1.100000	1.160000	1.08000	1.1500	+4.545%	201,584	-27.217%
2025-03-04	1.060000	1.120000	1.02920	1.1000	+3.774%	209,888	-23.909%
2025-03-03	1.170000	1.170000	1.06000	1.0600	-7.826%	213,303	-21.038%
2025-02-28	1.110000	1.160000	1.09000	1.1500	+4.545%	113,313	-27.217%
2025-02-27	1.100000	1.145700	1.10000	1.1000	-0.901%	143,235	-23.909%
2025-02-26	1.140000	1.160000	1.11000	1.1100	-3.478%	170,989	-24.595%
2025-02-25	1.160000	1.200000	1.12000	1.1500	-1.709%	137,464	-27.217%
2025-02-24	1.170000	1.175000	1.11500	1.1700	0.000%	121,531	-28.462%
2025-02-21	1.240000	1.260000	1.17000	1.1700	-4.878%	122,784	-28.462%
2025-02-20	1.160000	1.230000	1.15000	1.2300	+5.128%	130,783	-31.951%
2025-02-19	1.240000	1.284800	1.17000	1.1700	-7.143%	171,894	-28.462%
2025-02-18	1.170000	1.280000	1.17000	1.2600	+9.565%	315,932	-33.571%
2025-02-14	1.120000	1.160000	1.12000	1.1500	+4.545%	92,061	-27.217%
2025-02-13	1.110000	1.130000	1.07000	1.1000	+0.917%	175,662	-23.909%
2025-02-12	1.100000	1.120000	1.07000	1.0900	-1.802%	128,842	-23.211%
2025-02-11	1.130000	1.150000	1.10000	1.1100	-1.770%	189,497	-24.595%
2025-02-10	1.160000	1.160000	1.12000	1.1300	+0.893%	161,622	-25.929%
2025-02-07	1.150000	1.179900	1.11000	1.1200	-2.609%	218,561	-25.268%