Dark

INFU
InfuSystem Holdings, Inc.
stock NYSEAMERICAN

At Close

Aug 14, 2026 3:59:58 PM EDT

12.24USD-1.923%(-0.24)74,807

12.24Bid 13.95Ask 1.71Spread

Pre-market

0.00USD-100.000%(-12.48)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

12.27USD+0.245%(+0.03)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	12.3100	12.470000	12.1400	12.2400	-1.923%	74,807	0.000%
2026-08-13	12.3100	12.540000	12.2200	12.4800	+1.961%	116,745	-1.923%
2026-08-12	12.4000	12.400000	12.0250	12.2400	-1.766%	116,417	0.000%
2026-08-11	12.1400	12.520000	12.0300	12.4600	+2.805%	144,663	-1.766%
2026-08-10	12.4200	12.528600	12.0400	12.1200	-2.962%	200,536	+0.990%
2026-08-07	11.8200	12.490000	11.5884	12.4900	+5.223%	199,529	-2.002%
2026-08-06	12.1000	12.100000	11.5800	11.8700	-2.305%	182,504	+3.117%
2026-08-05	12.0700	12.970000	11.9900	12.1500	-1.380%	443,876	+0.741%
2026-08-04	10.1400	12.500000	9.8750	12.3200	+33.623%	582,072	-0.649%
2026-08-03	9.2200	9.525000	9.1100	9.2200	+0.875%	238,254	+32.755%
2026-07-31	9.1800	9.440000	8.8800	9.1400	-0.544%	172,807	+33.917%
2026-07-30	9.6900	9.760000	9.1400	9.1900	-5.840%	150,914	+33.188%
2026-07-29	9.8100	10.000000	9.4214	9.7600	-1.613%	173,244	+25.410%
2026-07-28	9.4300	9.940000	9.3553	9.9200	+5.983%	114,171	+23.387%
2026-07-27	9.1200	9.520000	9.1200	9.3600	+2.632%	128,953	+30.769%
2026-07-24	8.8900	9.270000	8.8900	9.1200	+2.587%	98,049	+34.211%
2026-07-23	8.9000	8.920000	8.7600	8.8900	-0.112%	100,809	+37.683%
2026-07-22	9.1000	9.120000	8.8600	8.9000	-2.732%	113,554	+37.528%
2026-07-21	9.1500	9.200000	8.9500	9.1500	+2.349%	150,542	+33.770%
2026-07-20	9.0000	9.080000	8.6901	8.9400	+0.224%	178,844	+36.913%
2026-07-17	9.1400	9.390000	8.8500	8.9200	-3.463%	100,659	+37.220%
2026-07-16	9.0200	9.480000	8.9700	9.2400	+2.553%	155,536	+32.468%
2026-07-15	9.1400	9.360000	8.9300	9.0100	-1.959%	109,001	+35.849%
2026-07-14	9.3200	9.355000	9.1200	9.1900	-1.183%	86,031	+33.188%
2026-07-13	9.6300	9.705000	9.2600	9.3000	-3.926%	138,275	+31.613%
2026-07-10	9.7900	9.955000	9.5500	9.6800	-0.616%	84,730	+26.446%
2026-07-09	9.6000	9.960000	9.6000	9.7400	+0.412%	78,180	+25.667%
2026-07-08	9.6700	9.910000	9.4600	9.7000	+0.103%	220,968	+26.186%
2026-07-07	10.0000	10.100000	9.6700	9.6900	-2.808%	142,034	+26.316%
2026-07-06	10.1600	10.240000	9.8301	9.9700	-1.870%	223,888	+22.768%
2026-07-02	10.0400	10.240000	9.9400	10.1600	+1.397%	81,457	+20.472%
2026-07-01	9.7000	10.050000	9.7000	10.0200	+3.834%	155,016	+22.156%
2026-06-30	9.7700	9.862000	9.5600	9.6500	-2.328%	201,295	+26.839%
2026-06-29	10.0500	10.320000	9.7500	9.8800	-1.692%	269,298	+23.887%
2026-06-26	9.1000	10.300000	8.9634	10.0500	+11.050%	2,823,315	+21.791%
2026-06-25	9.1800	9.260000	8.9900	9.0500	-1.093%	158,492	+35.249%
2026-06-24	9.0800	9.230000	9.0201	9.1500	+0.771%	78,430	+33.770%
2026-06-23	8.9600	9.158000	8.7000	9.0800	+1.794%	118,580	+34.802%
2026-06-22	9.3500	9.410000	8.8309	8.9200	-5.308%	135,728	+37.220%
2026-06-18	8.7400	9.420000	8.7300	9.4200	+7.657%	201,706	+29.936%
2026-06-17	8.8900	9.000000	8.6300	8.7500	-0.568%	119,787	+39.886%
2026-06-16	8.8000	9.100000	8.8000	8.8000	0.000%	268,719	+39.091%
2026-06-15	9.0800	9.170000	8.7800	8.8000	-3.720%	135,805	+39.091%
2026-06-12	9.1300	9.270000	9.0100	9.1400	+0.994%	157,719	+33.917%
2026-06-11	8.9000	9.140000	8.8400	9.0500	+1.914%	148,374	+35.249%
2026-06-10	9.0300	9.130000	8.8300	8.8800	-1.443%	111,350	+37.838%
2026-06-09	8.9600	9.109900	8.8500	9.0100	0.000%	162,681	+35.849%
2026-06-08	9.3300	9.330000	8.9800	9.0100	-2.489%	94,251	+35.849%
2026-06-05	9.1000	9.340000	8.9750	9.2400	+1.316%	98,047	+32.468%
2026-06-04	8.9600	9.350000	8.9600	9.1200	+0.997%	99,558	+34.211%
2026-06-03	8.8800	9.100000	8.7820	9.0300	+1.689%	128,349	+35.548%
2026-06-02	8.7800	9.180000	8.7800	8.8800	-0.782%	214,337	+37.838%
2026-06-01	9.0000	9.145000	8.7500	8.9500	-1.323%	156,938	+36.760%
2026-05-29	9.1000	9.510000	9.0200	9.0700	+0.110%	163,980	+34.950%
2026-05-28	9.1800	9.420000	9.0100	9.0600	-2.054%	137,983	+35.099%
2026-05-27	9.5100	9.625000	9.1900	9.2500	-2.734%	181,916	+32.324%
2026-05-26	9.9100	10.000000	9.3100	9.5100	-1.553%	159,243	+28.707%
2026-05-22	9.9400	10.240000	9.6450	9.6600	-2.817%	152,478	+26.708%
2026-05-21	10.0000	10.150000	9.6100	9.9400	-2.165%	317,019	+23.139%
2026-05-20	9.7600	10.210000	9.4600	10.1600	+5.067%	280,980	+20.472%
2026-05-19	9.0500	9.855000	9.0500	9.6700	+8.652%	446,355	+26.577%
2026-05-18	8.6900	9.050000	8.6700	8.9000	+1.482%	226,166	+37.528%
2026-05-15	8.4400	8.770000	8.3600	8.7700	+1.858%	172,773	+39.567%
2026-05-14	8.2500	8.650000	8.1900	8.6100	+4.872%	192,820	+42.160%
2026-05-13	8.2700	8.670000	8.1800	8.2100	-2.378%	375,881	+49.086%
2026-05-12	8.4100	8.710000	8.0400	8.4100	+0.478%	609,228	+45.541%
2026-05-11	8.4600	8.700000	8.2100	8.3700	-0.476%	325,447	+46.237%
2026-05-08	9.0300	9.030000	8.3700	8.4100	-6.243%	347,231	+45.541%
2026-05-07	8.3400	9.120000	8.1000	8.9700	-11.538%	728,715	+36.455%
2026-05-06	10.6600	10.700000	10.0900	10.1400	-4.520%	94,154	+20.710%
2026-05-05	10.4500	10.670000	10.3000	10.6200	+2.214%	84,963	+15.254%
2026-05-04	10.4600	10.655000	10.3000	10.3900	+0.193%	127,945	+17.806%
2026-05-01	10.1900	10.550000	10.1000	10.3700	+2.369%	123,025	+18.033%
2026-04-30	9.9300	10.145000	9.6200	10.1300	+3.052%	153,377	+20.829%
2026-04-29	10.2800	10.280000	9.7100	9.8300	-3.438%	114,782	+24.517%
2026-04-28	10.6000	10.680000	10.0400	10.1800	-4.503%	87,305	+20.236%
2026-04-27	10.3400	11.000000	10.3400	10.6600	+3.095%	202,773	+14.822%
2026-04-24	10.4000	10.400000	9.9700	10.3400	+0.682%	104,727	+18.375%
2026-04-23	10.3600	10.480000	10.2200	10.2700	-1.345%	75,645	+19.182%
2026-04-22	10.4400	10.465000	10.2100	10.4100	+1.068%	73,100	+17.579%
2026-04-21	10.8000	10.930000	10.2500	10.3000	-4.541%	76,703	+18.835%
2026-04-20	10.3900	10.860000	10.3250	10.7900	+1.985%	115,977	+13.438%
2026-04-17	10.3200	10.600000	10.1800	10.5800	+3.421%	141,914	+15.690%
2026-04-16	10.2100	10.320000	9.9700	10.2300	+0.294%	94,258	+19.648%
2026-04-15	10.0400	10.260000	10.0200	10.2000	+2.102%	65,935	+20.000%
2026-04-14	9.7400	9.990000	9.7400	9.9900	+2.672%	126,809	+22.523%
2026-04-13	9.3800	9.760000	9.3800	9.7300	+3.731%	61,772	+25.797%
2026-04-10	9.6200	9.640000	9.3100	9.3800	-2.495%	59,910	+30.490%
2026-04-09	9.4500	9.680000	9.2700	9.6200	+1.584%	67,873	+27.235%
2026-04-08	9.5700	9.650000	9.4300	9.4700	+1.175%	89,802	+29.250%
2026-04-07	9.4300	9.570000	9.2700	9.3600	-0.742%	52,539	+30.769%
2026-04-06	9.2600	9.610000	9.2000	9.4300	+1.507%	91,253	+29.799%
2026-04-02	9.1100	9.395000	8.9300	9.2900	-0.108%	59,027	+31.755%
2026-04-01	9.2600	9.430000	9.0600	9.3000	+0.758%	66,513	+31.613%
2026-03-31	9.5000	9.500000	9.1200	9.2300	-1.283%	87,937	+32.611%
2026-03-30	9.6000	9.628600	9.1500	9.3500	-1.992%	166,555	+30.909%
2026-03-27	9.7100	9.710000	9.4100	9.5400	-1.649%	73,047	+28.302%
2026-03-26	9.5100	10.065000	9.5100	9.7000	-0.919%	103,835	+26.186%
2026-03-25	9.7600	9.845000	9.5950	9.7900	+1.032%	61,676	+25.026%
2026-03-24	9.4200	9.740000	9.4000	9.6900	+0.937%	106,889	+26.316%
2026-03-23	9.2300	9.670000	9.1100	9.6000	+5.611%	109,919	+27.500%
2026-03-20	9.4400	9.450793	8.7200	9.0900	-4.817%	191,885	+34.653%
2026-03-19	9.5300	9.640000	9.3000	9.5500	-0.728%	98,885	+28.168%
2026-03-18	9.7700	9.788000	9.5700	9.6200	-2.136%	100,664	+27.235%
2026-03-17	9.6000	9.840000	9.6000	9.8300	+2.717%	136,648	+24.517%
2026-03-16	9.4000	9.760000	9.3200	9.5700	+2.793%	110,698	+27.900%
2026-03-13	9.3900	9.429900	9.2300	9.3100	-0.852%	82,398	+31.472%
2026-03-12	9.4700	9.620000	9.3184	9.3900	-2.289%	100,536	+30.351%
2026-03-11	9.7000	9.820000	9.4600	9.6100	-0.723%	76,159	+27.367%
2026-03-10	9.6900	9.910000	9.6200	9.6800	-1.526%	92,338	+26.446%
2026-03-09	9.3700	9.840000	9.3700	9.8300	+3.692%	144,330	+24.517%
2026-03-06	9.5700	9.579900	9.2300	9.4800	-2.066%	96,060	+29.114%
2026-03-05	9.4800	9.770000	9.3500	9.6800	+0.833%	170,837	+26.446%
2026-03-04	9.2300	9.610000	9.2300	9.6000	+4.575%	137,062	+27.500%
2026-03-03	9.1900	9.410000	8.9200	9.1800	-1.184%	177,780	+33.333%
2026-03-02	7.2900	9.380000	7.2900	9.2900	+5.929%	261,273	+31.755%
2026-02-27	9.0400	9.040000	8.6550	8.7700	-4.570%	130,553	+39.567%
2026-02-26	8.6300	9.210000	8.5200	9.1900	+7.360%	174,167	+33.188%
2026-02-25	8.7000	8.740000	8.4100	8.5600	-0.465%	155,350	+42.991%
2026-02-24	8.2800	8.610000	8.1200	8.6000	+13.456%	180,852	+42.326%
2026-02-23	7.9200	7.970000	7.5300	7.5800	-4.654%	103,237	+61.478%
2026-02-20	7.8000	8.080000	7.8000	7.9500	+0.633%	118,838	+53.962%
2026-02-19	7.7700	7.900000	7.5800	7.9000	+1.935%	95,199	+54.937%
2026-02-18	7.6000	7.810000	7.5713	7.7500	+1.974%	54,490	+57.935%
2026-02-17	7.5200	7.650000	7.4000	7.6000	+0.796%	71,925	+61.053%
2026-02-13	7.4400	7.589900	7.4400	7.5400	+1.617%	62,070	+62.334%
2026-02-12	7.6200	7.660000	7.3200	7.4200	-2.497%	165,325	+64.960%
2026-02-11	7.6100	7.635000	7.3600	7.6100	0.000%	178,051	+60.841%
2026-02-10	7.6400	7.720000	7.5300	7.6100	-0.653%	232,633	+60.841%
2026-02-09	7.7000	7.790000	7.5600	7.6600	-0.777%	129,469	+59.791%
2026-02-06	7.5400	7.765000	7.5100	7.7200	+1.982%	137,138	+58.549%
2026-02-05	7.7200	7.880000	7.5100	7.5700	-2.448%	166,811	+61.691%
2026-02-04	8.2100	8.469900	7.6800	7.7600	-6.393%	255,983	+57.732%
2026-02-03	8.2600	8.386500	7.9700	8.2900	+0.607%	171,713	+47.648%
2026-02-02	8.1200	8.299700	8.0000	8.2400	-0.242%	169,766	+48.544%
2026-01-30	8.0200	8.315000	7.9300	8.2600	+2.609%	168,831	+48.184%
2026-01-29	8.1200	8.200000	7.9200	8.0500	-0.740%	186,510	+52.050%
2026-01-28	8.4500	8.702000	8.0600	8.1100	-4.363%	104,975	+50.925%
2026-01-27	8.6400	8.640000	8.3150	8.4800	-1.965%	150,208	+44.340%
2026-01-26	8.5000	8.960000	8.5000	8.6500	+2.005%	157,858	+41.503%
2026-01-23	8.6000	8.660000	8.3520	8.4800	-1.965%	105,608	+44.340%
2026-01-22	8.6400	8.800000	8.5400	8.6500	+0.348%	91,720	+41.503%
2026-01-21	8.4600	8.739900	8.4200	8.6200	+2.619%	85,520	+41.995%
2026-01-20	8.6100	8.800000	8.3400	8.4000	-4.328%	146,254	+45.714%
2026-01-16	8.5400	8.830000	8.4500	8.7800	+2.093%	142,972	+39.408%
2026-01-15	8.7100	8.710000	8.4750	8.6000	-1.376%	124,700	+42.326%
2026-01-14	8.5100	8.780000	8.5100	8.7200	+2.468%	141,824	+40.367%
2026-01-13	8.7400	8.750000	8.3000	8.5100	-2.632%	141,620	+43.831%
2026-01-12	8.6100	8.980000	8.5900	8.7400	+0.807%	140,748	+40.046%
2026-01-09	8.9400	8.990000	8.5774	8.6700	-3.344%	92,182	+41.176%
2026-01-08	8.8000	8.970000	8.8000	8.9700	+0.673%	79,330	+36.455%
2026-01-07	8.6900	8.975000	8.6601	8.9100	+1.596%	111,012	+37.374%
2026-01-06	8.7400	8.813300	8.5700	8.7700	-0.567%	105,127	+39.567%
2026-01-05	8.4600	8.860000	8.4200	8.8200	+5.125%	137,702	+38.776%
2026-01-02	9.0100	9.010000	8.3600	8.3900	-6.466%	282,893	+45.888%
2025-12-31	8.9600	8.970000	8.8100	8.9700	+0.673%	127,453	+36.455%
2025-12-30	8.9600	9.030000	8.7100	8.9100	-0.558%	83,107	+37.374%
2025-12-29	8.8200	8.960000	8.7600	8.9600	0.000%	114,490	+36.607%
2025-12-26	9.1100	9.140000	8.7500	8.9600	-1.647%	131,638	+36.607%
2025-12-24	9.0150	9.125000	8.9000	9.1100	+0.774%	45,593	+34.358%
2025-12-23	9.1800	9.190000	8.9600	9.0400	-1.310%	55,519	+35.398%
2025-12-22	9.1600	9.400000	9.0000	9.1600	-0.435%	91,370	+33.624%
2025-12-19	9.4600	9.530000	8.8950	9.2000	-3.361%	232,179	+33.043%
2025-12-18	9.4600	9.660300	9.4344	9.5200	+2.146%	78,386	+28.571%
2025-12-17	9.2500	9.540000	9.2500	9.3200	+0.323%	123,802	+31.330%
2025-12-16	9.1500	9.310000	9.1150	9.2900	+0.541%	102,984	+31.755%
2025-12-15	9.3100	9.310000	8.9800	9.2400	0.000%	122,907	+32.468%
2025-12-12	9.1900	9.270000	9.0437	9.2400	+0.326%	79,745	+32.468%
2025-12-11	9.1800	9.380000	9.1600	9.2100	+1.098%	83,595	+32.899%
2025-12-10	9.1300	9.280000	9.0650	9.1100	-0.219%	116,350	+34.358%
2025-12-09	8.7000	9.220000	8.7000	9.1300	+4.343%	141,813	+34.064%
2025-12-08	8.7800	9.030000	8.6700	8.7500	-1.575%	156,642	+39.886%
2025-12-05	8.9300	9.160000	8.8700	8.8900	-0.781%	106,154	+37.683%
2025-12-04	9.2400	9.240000	8.9300	8.9600	-4.069%	95,188	+36.607%
2025-12-03	8.9500	9.340000	8.7700	9.3400	+4.125%	124,416	+31.049%
2025-12-02	9.2200	9.290000	8.9600	8.9700	-3.236%	118,569	+36.455%
2025-12-01	9.2100	9.335000	9.0000	9.2700	-0.108%	108,878	+32.039%
2025-11-28	9.2300	9.360000	9.0800	9.2800	+0.324%	62,303	+31.897%
2025-11-26	9.5800	9.650000	9.2328	9.2500	-3.946%	102,053	+32.324%
2025-11-25	9.4800	9.716000	9.2002	9.6300	+1.262%	79,777	+27.103%
2025-11-24	9.4600	9.650000	9.1900	9.5100	+0.529%	173,417	+28.707%
2025-11-21	9.1900	9.570000	9.1200	9.4600	+2.603%	117,585	+29.387%
2025-11-20	9.5700	9.720000	9.1600	9.2200	-0.647%	199,850	+32.755%
2025-11-19	9.2800	9.400000	9.1501	9.2800	-0.322%	175,047	+31.897%
2025-11-18	9.2500	9.410000	9.1700	9.3100	-0.107%	107,746	+31.472%
2025-11-17	9.5500	9.660000	9.2450	9.3200	-1.998%	130,728	+31.330%
2025-11-14	10.0000	10.095000	9.4700	9.5100	-6.398%	187,788	+28.707%
2025-11-13	10.3500	10.410000	10.0350	10.1600	-2.589%	143,092	+20.472%
2025-11-12	10.5000	10.690000	10.2300	10.4300	-0.191%	141,471	+17.354%
2025-11-11	10.1000	10.570000	10.1000	10.4500	+3.568%	232,069	+17.129%
2025-11-10	9.9200	10.200000	9.7001	10.0900	+1.714%	226,014	+21.308%
2025-11-07	10.2700	10.345000	9.7800	9.9200	-3.596%	205,120	+23.387%
2025-11-06	9.8400	10.320000	9.8400	10.2900	+2.900%	229,766	+18.950%
2025-11-05	9.5500	10.689900	9.4900	10.0000	+5.708%	360,967	+22.400%
2025-11-04	9.2500	9.700000	8.5700	9.4600	-9.038%	438,088	+29.387%
2025-11-03	10.3500	10.570000	9.9000	10.4000	+0.386%	175,078	+17.692%
2025-10-31	10.0500	10.380000	10.0020	10.3600	+3.600%	108,782	+18.147%
2025-10-30	10.4300	10.610000	9.9600	10.0000	-4.943%	164,774	+22.400%
2025-10-29	10.4600	10.869900	10.3400	10.5200	+0.670%	207,767	+16.350%
2025-10-28	9.9900	10.500000	9.9200	10.4500	+4.396%	236,411	+17.129%
2025-10-27	10.3200	10.450000	9.8700	10.0100	-1.185%	159,956	+22.278%
2025-10-24	10.1100	10.290000	9.9850	10.1300	+0.696%	129,798	+20.829%
2025-10-23	9.9100	10.179900	9.6700	10.0600	+2.758%	144,633	+21.670%
2025-10-22	9.8000	10.060000	9.6601	9.7900	+1.136%	214,753	+25.026%
2025-10-21	9.6300	9.730000	9.4902	9.6800	+0.833%	117,153	+26.446%
2025-10-20	9.1500	9.680000	9.1500	9.6000	+6.667%	156,549	+27.500%
2025-10-17	9.1900	9.348200	8.9800	9.0000	-3.122%	141,369	+36.000%
2025-10-16	9.5900	9.610000	9.1800	9.2900	-2.313%	111,701	+31.755%
2025-10-15	9.2000	9.560000	9.1500	9.5100	+4.048%	153,423	+28.707%
2025-10-14	9.1000	9.250000	8.9500	9.1400	-0.868%	109,540	+33.917%
2025-10-13	9.2700	9.403800	8.9600	9.2200	-0.108%	169,856	+32.755%
2025-10-10	9.6100	9.763000	9.1100	9.2300	-3.954%	268,382	+32.611%
2025-10-09	9.9400	9.980000	9.3700	9.6100	-2.138%	397,910	+27.367%
2025-10-08	10.2700	10.270000	9.6200	9.8200	-3.441%	255,372	+24.644%
2025-10-07	10.4500	10.670000	10.1200	10.1700	-3.143%	206,379	+20.354%
2025-10-06	10.3600	10.590000	10.1112	10.5000	+1.351%	254,039	+16.571%
2025-10-03	10.3200	10.960000	10.1816	10.3600	+1.370%	454,738	+18.147%
2025-10-02	10.2700	10.340000	10.0500	10.2200	-0.487%	157,268	+19.765%
2025-10-01	10.2400	10.350000	10.0830	10.2700	-0.869%	164,167	+19.182%
2025-09-30	10.3500	10.500000	10.0100	10.3600	-1.333%	163,952	+18.147%
2025-09-29	10.4300	10.590000	10.2200	10.5000	+1.547%	281,592	+16.571%
2025-09-26	10.2100	10.430000	10.1600	10.3400	+2.579%	251,025	+18.375%
2025-09-25	10.1000	10.190000	10.0000	10.0800	-1.659%	108,666	+21.429%
2025-09-24	10.2500	10.462300	10.0450	10.2500	+0.294%	220,690	+19.415%
2025-09-23	10.5500	10.640000	10.1300	10.2200	-1.825%	260,225	+19.765%
2025-09-22	10.0000	10.520000	9.9950	10.4100	+4.100%	420,458	+17.579%
2025-09-19	10.0800	10.092200	9.8500	10.0000	-0.398%	226,624	+22.400%
2025-09-18	10.0800	10.181900	9.9000	10.0400	+2.658%	223,156	+21.912%
2025-09-17	10.1400	10.230000	9.7300	9.7800	-3.168%	202,421	+25.153%
2025-09-16	10.2400	10.330000	10.0200	10.1000	-0.591%	259,864	+21.188%
2025-09-15	10.0000	10.240000	9.8220	10.1600	+1.702%	375,761	+20.472%
2025-09-12	10.1200	10.130000	9.9708	9.9900	-1.382%	156,166	+22.523%
2025-09-11	10.1200	10.269000	10.0100	10.1300	+0.297%	235,282	+20.829%
2025-09-10	10.4200	10.470000	10.0100	10.1000	-3.071%	286,997	+21.188%
2025-09-09	10.3400	10.569600	10.1300	10.4200	+1.559%	316,773	+17.466%
2025-09-08	10.1700	10.300000	9.9036	10.2600	+0.984%	307,678	+19.298%
2025-09-05	10.5600	10.600000	10.0500	10.1600	-4.421%	227,345	+20.472%
2025-09-04	10.5500	10.687700	10.4800	10.6300	+0.758%	177,987	+15.146%
2025-09-03	10.6300	10.810000	10.3800	10.5500	-0.284%	207,204	+16.019%
2025-09-02	10.7000	10.744200	10.3200	10.5800	-1.855%	339,601	+15.690%
2025-08-29	10.8800	11.040000	10.5600	10.7800	+0.466%	314,254	+13.544%
2025-08-28	10.4800	10.900000	10.4057	10.7300	+3.772%	715,185	+14.073%
2025-08-27	10.1000	10.500000	10.0600	10.3400	+4.234%	547,220	+18.375%
2025-08-26	9.8700	10.130000	9.7000	9.9200	+0.507%	302,987	+23.387%
2025-08-25	9.6000	9.950000	9.5850	9.8700	+3.135%	276,328	+24.012%
2025-08-22	9.7000	9.870000	9.4550	9.5700	-0.416%	167,703	+27.900%
2025-08-21	9.6500	9.890000	9.5101	9.6100	+0.104%	274,134	+27.367%
2025-08-20	9.5200	9.710000	9.3200	9.6000	-0.208%	300,442	+27.500%
2025-08-19	9.4900	9.670000	9.4169	9.6200	+0.944%	235,853	+27.235%
2025-08-18	9.6500	9.700000	9.4200	9.5300	-1.038%	220,539	+28.437%
2025-08-15	9.5900	9.700000	9.1900	9.6300	+1.049%	267,781	+27.103%
2025-08-14	9.3400	9.580000	9.1801	9.5300	+2.253%	278,861	+28.437%
2025-08-13	9.4500	9.450000	8.7800	9.3200	-1.166%	506,423	+31.330%
2025-08-12	8.5600	9.430000	8.4350	9.4300	+9.651%	421,025	+29.799%
2025-08-11	9.4400	9.930000	8.4700	8.6000	-2.605%	708,725	+42.326%
2025-08-08	7.6500	8.890000	7.6500	8.8300	+17.420%	655,960	+38.618%
2025-08-07	7.2200	7.530000	7.0500	7.5200	+4.881%	302,530	+62.766%
2025-08-06	6.2000	7.210000	6.1500	7.1700	+18.122%	297,680	+70.711%
2025-08-05	6.0900	6.270000	5.7900	6.0700	+3.761%	287,464	+101.647%
2025-08-04	5.7300	5.907900	5.6900	5.8500	+2.632%	119,628	+109.231%
2025-08-01	5.5100	5.720000	5.4300	5.7000	+1.786%	92,083	+114.737%
2025-07-31	5.6800	5.759300	5.5200	5.6000	-1.926%	57,850	+118.571%
2025-07-30	5.8900	5.890000	5.7000	5.7100	-2.560%	49,538	+114.361%
2025-07-29	5.8500	5.920000	5.7563	5.8600	-0.678%	85,105	+108.874%
2025-07-28	5.9300	6.005000	5.8850	5.9000	-1.830%	115,995	+107.458%
2025-07-25	5.9000	6.010000	5.7986	6.0100	+1.692%	104,786	+103.661%
2025-07-24	5.9300	5.960000	5.7700	5.9100	-0.839%	124,316	+107.107%
2025-07-23	5.7700	5.960000	5.7100	5.9600	+3.652%	163,194	+105.369%
2025-07-22	5.5600	5.780000	5.5600	5.7500	+4.356%	144,822	+112.870%
2025-07-21	5.4800	5.600000	5.4250	5.5100	+0.547%	132,374	+122.142%
2025-07-18	5.4700	5.530000	5.3800	5.4800	+1.294%	158,642	+123.358%
2025-07-17	5.5300	5.600000	5.3900	5.4100	-1.636%	143,318	+126.248%
2025-07-16	5.5200	5.605000	5.4600	5.5000	+0.365%	90,550	+122.545%
2025-07-15	5.6300	5.670600	5.4600	5.4800	-2.317%	111,287	+123.358%
2025-07-14	5.8300	5.840000	5.5500	5.6100	-3.276%	89,876	+118.182%
2025-07-11	6.1700	6.215000	5.8000	5.8000	-6.300%	51,355	+111.034%
2025-07-10	6.2200	6.310000	6.1100	6.1900	-1.590%	69,594	+97.738%
2025-07-09	6.1200	6.300000	6.1150	6.2900	+2.610%	70,015	+94.595%
2025-07-08	6.2400	6.280000	6.1200	6.1300	-1.920%	108,976	+99.674%
2025-07-07	6.1600	6.400000	6.1303	6.2500	+1.461%	171,427	+95.840%
2025-07-03	6.1600	6.307000	6.1300	6.1600	-0.162%	45,677	+98.701%
2025-07-02	6.2400	6.272500	6.0900	6.1700	-0.162%	76,613	+98.379%
2025-07-01	6.2200	6.320000	6.1001	6.1800	-0.962%	125,138	+98.058%
2025-06-30	6.1900	6.320000	5.8400	6.2400	+1.961%	327,400	+96.154%
2025-06-27	6.4400	6.530000	6.0800	6.1200	-5.263%	3,105,700	+100.000%
2025-06-26	6.4000	6.515000	6.3400	6.4600	+0.937%	125,095	+89.474%
2025-06-25	6.3100	6.425000	6.1600	6.4000	+2.236%	135,303	+91.250%
2025-06-24	6.2500	6.395000	6.2000	6.2600	+1.294%	128,736	+95.527%
2025-06-23	6.1800	6.265000	5.8316	6.1800	-1.120%	160,902	+98.058%
2025-06-20	6.1800	6.350000	6.1000	6.2500	+0.969%	220,323	+95.840%
2025-06-18	6.1200	6.280000	6.0900	6.1900	+0.487%	161,281	+97.738%
2025-06-17	6.3200	6.360000	6.1500	6.1600	-3.448%	178,311	+98.701%
2025-06-16	6.2600	6.410000	6.1200	6.3800	+2.738%	132,300	+91.850%
2025-06-13	6.0000	6.250000	5.9200	6.2100	+1.803%	129,580	+97.101%
2025-06-12	6.0800	6.115000	5.9800	6.1000	+0.164%	86,359	+100.656%
2025-06-11	6.0900	6.190000	5.9400	6.0900	+0.661%	185,925	+100.985%
2025-06-10	5.9800	6.060000	5.8850	6.0500	+1.681%	104,119	+102.314%
2025-06-09	6.1100	6.165000	5.9100	5.9500	-2.619%	76,038	+105.714%
2025-06-06	5.9500	6.110000	5.9500	6.1100	+3.035%	100,374	+100.327%
2025-06-05	6.1300	6.155000	5.9200	5.9300	-2.787%	117,115	+106.408%
2025-06-04	6.1000	6.190000	6.0050	6.1000	+0.660%	128,675	+100.656%
2025-06-03	5.6700	6.100000	5.6700	6.0600	+6.690%	121,448	+101.980%
2025-06-02	5.7300	5.825000	5.6300	5.6800	-1.730%	187,068	+115.493%
2025-05-30	5.5100	5.830000	5.4600	5.7800	+3.214%	166,410	+111.765%
2025-05-29	5.3000	5.650000	5.3000	5.6000	+7.280%	154,511	+118.571%
2025-05-28	5.2000	5.260000	5.0800	5.2200	+0.578%	312,566	+134.483%
2025-05-27	5.4200	5.570000	5.1700	5.1900	-4.067%	207,544	+135.838%
2025-05-23	5.6200	5.810000	5.3750	5.4100	-6.724%	175,484	+126.248%
2025-05-22	5.9900	6.030000	5.8000	5.8000	-4.132%	175,239	+111.034%
2025-05-21	6.0100	6.070000	5.9693	6.0500	-0.820%	147,263	+102.314%
2025-05-20	6.1200	6.180000	5.8900	6.1000	-0.327%	135,419	+100.656%
2025-05-19	6.0900	6.135000	5.8800	6.1200	-0.488%	204,837	+100.000%
2025-05-16	5.9700	6.235000	5.9700	6.1500	+2.500%	187,043	+99.024%
2025-05-15	5.7400	6.045000	5.7250	6.0000	+4.712%	173,606	+104.000%
2025-05-14	5.6900	5.940000	5.6800	5.7300	-0.348%	156,481	+113.613%
2025-05-13	5.4600	5.765000	5.4300	5.7500	+4.927%	211,393	+112.870%
2025-05-12	5.5300	5.560000	5.2650	5.4800	+2.048%	337,094	+123.358%
2025-05-09	5.4600	5.555000	5.3000	5.3700	-1.828%	188,879	+127.933%
2025-05-08	5.1500	5.610000	5.1000	5.4700	+15.158%	241,698	+123.766%
2025-05-07	4.7000	4.890000	4.7000	4.7500	+1.064%	142,667	+157.684%
2025-05-06	4.7600	4.780000	4.6700	4.7000	-1.674%	59,001	+160.426%
2025-05-05	4.8300	4.850000	4.7350	4.7800	-1.443%	84,643	+156.067%
2025-05-02	4.7800	4.895000	4.7500	4.8500	+2.105%	67,373	+152.371%
2025-05-01	4.7600	4.809900	4.6700	4.7500	+0.636%	75,533	+157.684%
2025-04-30	4.8600	4.900000	4.6600	4.7200	-4.065%	171,534	+159.322%
2025-04-29	4.9500	5.005000	4.8600	4.9200	-0.405%	62,514	+148.780%
2025-04-28	4.9400	5.120000	4.8200	4.9400	-0.604%	81,958	+147.773%
2025-04-25	4.9500	4.995000	4.8700	4.9700	-0.600%	79,315	+146.278%
2025-04-24	5.0200	5.080000	4.9300	5.0000	0.000%	110,606	+144.800%
2025-04-23	4.8700	5.209900	4.8673	5.0000	+4.167%	111,141	+144.800%
2025-04-22	5.0000	5.000000	4.7300	4.8000	-2.240%	357,918	+155.000%
2025-04-21	4.8700	5.015000	4.8700	4.9100	0.000%	144,864	+149.287%
2025-04-17	4.9700	4.970000	4.8700	4.9100	-1.406%	133,640	+149.287%
2025-04-16	4.9900	5.059000	4.9400	4.9800	-0.994%	157,526	+145.783%
2025-04-15	5.0300	5.091300	4.8900	5.0300	+0.600%	97,311	+143.340%
2025-04-14	5.0500	5.279900	5.0000	5.0000	+0.402%	115,703	+144.800%
2025-04-11	4.8800	5.010000	4.7450	4.9800	+1.426%	105,934	+145.783%
2025-04-10	4.7700	5.070000	4.7700	4.9100	-3.156%	187,803	+149.287%
2025-04-09	4.7400	5.210000	4.6700	5.0700	+5.625%	232,888	+141.420%
2025-04-08	5.2100	5.210000	4.6800	4.8000	-4.000%	99,696	+155.000%
2025-04-07	4.7000	5.230000	4.6100	5.0000	+1.833%	193,408	+144.800%
2025-04-04	4.8500	5.010000	4.7300	4.9100	-2.386%	169,718	+149.287%
2025-04-03	5.0500	5.155000	4.8425	5.0300	-5.451%	267,429	+143.340%
2025-04-02	5.2600	5.450000	5.2300	5.3200	-0.746%	122,869	+130.075%
2025-04-01	5.4200	5.590000	5.3020	5.3600	-0.372%	92,818	+128.358%
2025-03-31	5.4500	5.520000	5.2600	5.3800	-1.645%	131,479	+127.509%
2025-03-28	6.0600	6.060000	5.4400	5.4700	-9.736%	64,502	+123.766%
2025-03-27	6.0300	6.110000	5.9900	6.0600	+0.331%	76,117	+101.980%
2025-03-26	6.1000	6.190000	5.9542	6.0400	-1.789%	114,236	+102.649%
2025-03-25	6.0400	6.220000	5.9600	6.1500	+1.318%	95,049	+99.024%
2025-03-24	5.9300	6.100000	5.8100	6.0700	+4.117%	117,595	+101.647%
2025-03-21	5.5700	5.840000	5.5600	5.8300	+3.186%	222,475	+109.949%
2025-03-20	5.6900	5.782100	5.5450	5.6500	-1.224%	65,022	+116.637%
2025-03-19	5.7900	5.800000	5.6700	5.7200	-1.379%	68,206	+113.986%
2025-03-18	5.7200	5.850000	5.6300	5.8000	+0.870%	78,080	+111.034%
2025-03-17	5.4800	5.870000	5.4700	5.7500	+3.604%	185,367	+112.870%
2025-03-14	5.4600	5.750000	5.4600	5.5500	+1.648%	115,408	+120.541%
2025-03-13	5.6900	5.743600	5.3700	5.4600	-4.042%	122,181	+124.176%
2025-03-12	5.6200	5.740000	5.4850	5.6900	+2.154%	145,695	+115.114%
2025-03-11	5.6900	5.690000	5.4501	5.5700	-1.241%	209,839	+119.749%
2025-03-10	5.9900	6.110000	5.2850	5.6400	-7.692%	351,153	+117.021%
2025-03-07	6.1600	6.225000	6.0300	6.1100	-2.240%	193,174	+100.327%
2025-03-06	6.1500	6.370000	6.1000	6.2500	+0.321%	171,869	+95.840%
2025-03-05	6.5900	6.590000	6.1800	6.2300	-3.709%	186,118	+96.469%
2025-03-04	6.6500	6.800000	6.3000	6.4700	-10.882%	234,979	+89.181%
2025-03-03	7.9500	7.969900	7.2400	7.2600	-9.023%	111,591	+68.595%
2025-02-28	7.7900	8.000000	7.7004	7.9800	+2.439%	126,878	+53.383%
2025-02-27	7.8700	7.970000	7.6000	7.7900	-1.517%	78,337	+57.125%
2025-02-26	7.8200	7.960000	7.6300	7.9100	+1.151%	67,930	+54.741%
2025-02-25	7.4800	7.880000	7.4100	7.8200	+3.439%	87,022	+56.522%