Dark

MSN
Emerson Radio Corp.
stock NYSEAMERICAN

At Close

Aug 19, 2026 2:36:35 PM EDT

0.3700USD-1.010%(-0.0038)17,536

0.3300Bid 0.4400Ask 0.1100Spread

Pre-market

Aug 19, 2026 9:25:30 AM EDT

0.3899USD+3.614%(+0.0136)1,237

After-hours

Aug 18, 2026 4:59:30 PM EDT

0.3712USD-1.825%(-0.0069)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	0.380000	0.380000	0.370000	0.370000	-1.674%	17,536	0.000%
2026-08-18	0.371200	0.380000	0.371200	0.376300	+1.401%	36,869	-1.674%
2026-08-17	0.373100	0.376100	0.371100	0.371100	-1.329%	10,367	-0.296%
2026-08-14	0.396000	0.396000	0.376000	0.376100	-1.000%	16,076	-1.622%
2026-08-13	0.370200	0.380000	0.370200	0.379900	-1.860%	17,898	-2.606%
2026-08-12	0.380200	0.388000	0.380100	0.387100	+2.570%	56,792	-4.417%
2026-08-11	0.378000	0.379000	0.375300	0.377400	+1.945%	14,291	-1.961%
2026-08-10	0.378800	0.378800	0.359000	0.370200	+0.598%	11,612	-0.054%
2026-08-07	0.351300	0.368000	0.351200	0.368000	+0.409%	19,755	+0.543%
2026-08-06	0.379000	0.379000	0.364600	0.366500	-1.133%	17,989	+0.955%
2026-08-05	0.367100	0.370700	0.364000	0.370700	+1.063%	12,461	-0.189%
2026-08-04	0.371700	0.374900	0.366800	0.366800	-3.347%	22,866	+0.872%
2026-08-03	0.365000	0.379500	0.365000	0.379500	+2.568%	10,129	-2.503%
2026-07-31	0.373000	0.374948	0.366500	0.370000	-1.228%	9,140	0.000%
2026-07-30	0.381000	0.381200	0.366400	0.374600	-0.399%	21,249	-1.228%
2026-07-29	0.394000	0.394000	0.374200	0.376100	-3.316%	37,104	-1.622%
2026-07-28	0.384000	0.389000	0.379500	0.389000	+1.302%	44,324	-4.884%
2026-07-27	0.373600	0.384000	0.373600	0.384000	+2.811%	39,687	-3.646%
2026-07-24	0.375000	0.384000	0.373500	0.373500	-0.373%	9,764	-0.937%
2026-07-23	0.376800	0.380000	0.363000	0.374900	-0.504%	10,420	-1.307%
2026-07-22	0.370000	0.376800	0.365000	0.376800	+4.609%	59,066	-1.805%
2026-07-21	0.360100	0.376900	0.360100	0.360200	-0.442%	34,184	+2.721%
2026-07-20	0.383400	0.400000	0.359800	0.361800	-8.475%	72,937	+2.266%
2026-07-17	0.356000	0.400000	0.350300	0.395300	+7.711%	281,390	-6.400%
2026-07-16	0.352700	0.384900	0.348800	0.367000	+1.944%	245,533	+0.817%
2026-07-15	0.350000	0.361300	0.348000	0.360000	0.000%	1,787,097	+2.778%
2026-07-14	0.357000	0.373200	0.346000	0.360000	-0.990%	22,724	+2.778%
2026-07-13	0.365000	0.379799	0.360000	0.363600	-1.196%	111,347	+1.760%
2026-07-10	0.362000	0.379600	0.362000	0.368000	+1.071%	209,413	+0.543%
2026-07-09	0.391700	0.391700	0.364100	0.364100	-2.031%	57,635	+1.620%
2026-07-08	0.371300	0.378500	0.361200	0.371650	+1.822%	9,432	-0.444%
2026-07-07	0.369500	0.373000	0.365000	0.365000	-2.145%	94,420	+1.370%
2026-07-06	0.354200	0.379900	0.354200	0.373000	+5.337%	287,337	-0.804%
2026-07-02	0.354200	0.367100	0.354100	0.354100	-1.227%	41,010	+4.490%
2026-07-01	0.368800	0.371300	0.358500	0.358500	+0.561%	10,194	+3.208%
2026-06-30	0.370500	0.370500	0.353900	0.356500	-3.309%	124,300	+3.787%
2026-06-29	0.355000	0.368700	0.355000	0.368700	+1.403%	27,800	+0.353%
2026-06-26	0.340000	0.363800	0.339900	0.363600	+5.821%	316,554	+1.760%
2026-06-25	0.340200	0.358000	0.340200	0.343600	-0.550%	63,771	+7.683%
2026-06-24	0.350200	0.354050	0.340200	0.345500	-2.703%	273,040	+7.091%
2026-06-23	0.353050	0.356100	0.350100	0.355100	-0.253%	17,798	+4.196%
2026-06-22	0.360000	0.370000	0.340200	0.356000	+3.159%	52,013	+3.933%
2026-06-18	0.360700	0.370000	0.345100	0.345100	-7.973%	58,383	+7.215%
2026-06-17	0.350000	0.379600	0.348000	0.375000	+4.167%	103,613	-1.333%
2026-06-16	0.395100	0.420000	0.351100	0.360000	-10.224%	261,416	+2.778%
2026-06-15	0.408000	0.408000	0.396000	0.401000	-2.882%	23,658	-7.731%
2026-06-12	0.394000	0.419890	0.388600	0.412900	+1.400%	291,516	-10.390%
2026-06-11	0.390100	0.410000	0.385000	0.407200	+2.543%	77,875	-9.136%
2026-06-10	0.384900	0.403000	0.384900	0.397100	-0.898%	89,303	-6.824%
2026-06-09	0.382000	0.419600	0.382000	0.400700	+3.140%	187,565	-7.662%
2026-06-08	0.373200	0.388500	0.360700	0.388500	-0.385%	660,179	-4.762%
2026-06-05	0.405500	0.410000	0.379200	0.390000	-4.012%	94,653	-5.128%
2026-06-04	0.412600	0.420000	0.406000	0.406300	-3.720%	39,810	-8.934%
2026-06-03	0.421000	0.422000	0.405000	0.422000	+1.199%	164,696	-12.322%
2026-06-02	0.410000	0.440000	0.402600	0.417000	+2.963%	376,969	-11.271%
2026-06-01	0.418900	0.420900	0.401100	0.405000	-4.119%	263,134	-8.642%
2026-05-29	0.447000	0.447000	0.422300	0.422400	-4.650%	252,314	-12.405%
2026-05-28	0.439100	0.459900	0.430000	0.443000	+0.773%	131,151	-16.479%
2026-05-27	0.443300	0.445200	0.421300	0.439600	-3.807%	231,378	-15.833%
2026-05-26	0.490000	0.492800	0.439900	0.457000	-8.233%	508,437	-19.037%
2026-05-22	0.406100	0.499900	0.405825	0.498000	+20.261%	978,053	-25.703%
2026-05-21	0.401100	0.450000	0.401100	0.414100	+3.010%	399,848	-10.650%
2026-05-20	0.401100	0.419900	0.401100	0.402000	+0.125%	11,208	-7.960%
2026-05-19	0.428900	0.428900	0.401500	0.401500	+0.100%	10,939	-7.846%
2026-05-18	0.402000	0.415500	0.401100	0.401100	0.000%	5,985	-7.754%
2026-05-15	0.405000	0.417900	0.401100	0.401100	-3.489%	1,307	-7.754%
2026-05-14	0.410400	0.420000	0.404900	0.415600	+2.365%	11,771	-10.972%
2026-05-13	0.405000	0.429900	0.405000	0.406000	-2.051%	2,301	-8.867%
2026-05-12	0.414100	0.421300	0.410000	0.414500	-3.582%	6,001	-10.736%
2026-05-11	0.414000	0.429900	0.414000	0.429900	+3.813%	41,696	-13.933%
2026-05-08	0.415000	0.417850	0.414000	0.414110	-3.291%	7,397	-10.652%
2026-05-07	0.430000	0.433700	0.404400	0.428200	+5.964%	31,263	-13.592%
2026-05-06	0.426000	0.470500	0.404100	0.404100	-5.804%	104,385	-8.439%
2026-05-05	0.440200	0.447500	0.425000	0.429000	-2.566%	39,131	-13.753%
2026-05-04	0.437300	0.449000	0.437300	0.440300	+0.068%	5,495	-15.966%
2026-05-01	0.431000	0.449000	0.430500	0.440000	+2.230%	7,887	-15.909%
2026-04-30	0.439700	0.439700	0.420000	0.430400	-2.182%	16,348	-14.033%
2026-04-29	0.425100	0.440700	0.425000	0.440000	+2.064%	29,478	-15.909%
2026-04-28	0.440700	0.440700	0.431000	0.431100	-1.124%	13,162	-14.173%
2026-04-27	0.440000	0.448400	0.417310	0.436000	-0.909%	29,919	-15.138%
2026-04-24	0.439000	0.440000	0.420700	0.440000	+3.141%	21,686	-15.909%
2026-04-23	0.442000	0.449900	0.400100	0.426600	-0.791%	86,381	-13.268%
2026-04-22	0.450000	0.450000	0.423800	0.430000	-3.932%	22,602	-13.953%
2026-04-21	0.448500	0.450000	0.430100	0.447600	-0.089%	15,821	-17.337%
2026-04-20	0.442400	0.450000	0.430100	0.448000	+3.704%	33,877	-17.411%
2026-04-17	0.450000	0.450000	0.430000	0.432000	-3.786%	30,552	-14.352%
2026-04-16	0.420000	0.449000	0.420000	0.449000	+3.456%	62,914	-17.595%
2026-04-15	0.439700	0.460000	0.427100	0.434000	-0.981%	57,178	-14.747%
2026-04-14	0.400000	0.448900	0.394100	0.438300	+5.870%	144,376	-15.583%
2026-04-13	0.425800	0.440000	0.400100	0.414000	-5.909%	25,426	-10.628%
2026-04-10	0.406200	0.440000	0.400100	0.440000	-1.764%	45,406	-15.909%
2026-04-09	0.414000	0.453899	0.414000	0.447900	-0.467%	36,202	-17.392%
2026-04-08	0.430000	0.470000	0.420000	0.450000	+7.143%	82,987	-17.778%
2026-04-07	0.401800	0.420000	0.394600	0.420000	0.000%	18,461	-11.905%
2026-04-06	0.380200	0.420000	0.380100	0.420000	+3.960%	208,012	-11.905%
2026-04-02	0.401700	0.430000	0.383500	0.404000	+5.483%	96,974	-8.416%
2026-04-01	0.382900	0.383000	0.368500	0.383000	+1.592%	17,593	-3.394%
2026-03-31	0.380000	0.383000	0.367100	0.377000	-0.789%	8,356	-1.857%
2026-03-30	0.368700	0.383000	0.364000	0.380000	-1.247%	14,804	-2.632%
2026-03-27	0.355000	0.384800	0.355000	0.384800	+0.759%	15,755	-3.846%
2026-03-26	0.380000	0.381900	0.363000	0.381900	+0.500%	9,411	-3.116%
2026-03-25	0.375000	0.380000	0.361700	0.380000	+1.604%	6,796	-2.632%
2026-03-24	0.390000	0.390000	0.356700	0.374000	-2.094%	21,542	-1.070%
2026-03-23	0.365200	0.382000	0.355200	0.382000	-3.924%	12,249	-3.141%
2026-03-20	0.348800	0.397600	0.347600	0.397600	+12.316%	40,247	-6.942%
2026-03-19	0.384000	0.384000	0.346000	0.354000	-4.350%	35,953	+4.520%
2026-03-18	0.362000	0.380100	0.362000	0.370100	+0.845%	8,113	-0.027%
2026-03-17	0.365000	0.384000	0.339700	0.367000	-4.675%	14,971	+0.817%
2026-03-16	0.390000	0.390000	0.371400	0.385000	+1.476%	5,794	-3.896%
2026-03-13	0.355000	0.379700	0.351700	0.379400	+2.292%	6,727	-2.478%
2026-03-12	0.355700	0.370900	0.355700	0.370900	+2.176%	6,551	-0.243%
2026-03-11	0.351000	0.379800	0.348800	0.363000	+4.611%	35,006	+1.928%
2026-03-10	0.361600	0.364800	0.347000	0.347000	-4.038%	3,592	+6.628%
2026-03-09	0.360100	0.365900	0.345000	0.361600	+3.020%	36,376	+2.323%
2026-03-06	0.350300	0.370000	0.340400	0.351000	+1.887%	19,254	+5.413%
2026-03-05	0.370100	0.380000	0.339100	0.344500	-6.233%	157,619	+7.402%
2026-03-04	0.376000	0.390000	0.364600	0.367400	+0.658%	606,768	+0.708%
2026-03-03	0.391300	0.392100	0.365000	0.365000	-6.434%	64,825	+1.370%
2026-03-02	0.420000	0.420000	0.390100	0.390100	-7.097%	19,957	-5.153%
2026-02-27	0.393800	0.419900	0.393700	0.419900	+2.992%	35,238	-11.884%
2026-02-26	0.399500	0.410000	0.397100	0.407700	+2.334%	20,691	-9.247%
2026-02-25	0.396000	0.400000	0.390100	0.398400	+3.320%	20,548	-7.129%
2026-02-24	0.398800	0.399100	0.385600	0.385600	-2.020%	6,808	-4.046%
2026-02-23	0.388700	0.407100	0.385500	0.393550	+1.614%	20,840	-5.984%
2026-02-20	0.416000	0.419900	0.385500	0.387300	-6.899%	17,866	-4.467%
2026-02-19	0.392700	0.420000	0.367800	0.416000	+4.000%	107,262	-11.058%
2026-02-18	0.388800	0.400000	0.385000	0.400000	+0.427%	1,189	-7.500%
2026-02-17	0.380000	0.420400	0.373400	0.398300	+6.697%	100,504	-7.105%
2026-02-13	0.378700	0.379000	0.367200	0.373300	+1.578%	90,821	-0.884%
2026-02-12	0.360000	0.372200	0.354100	0.367500	+0.713%	16,677	+0.680%
2026-02-11	0.362300	0.379000	0.355100	0.364900	-0.355%	70,273	+1.398%
2026-02-10	0.361200	0.382377	0.355000	0.366200	-2.007%	22,114	+1.038%
2026-02-09	0.378700	0.382200	0.355000	0.373700	+0.701%	161,106	-0.990%
2026-02-06	0.389900	0.389900	0.360100	0.371100	+2.486%	32,927	-0.296%
2026-02-05	0.380201	0.389900	0.356700	0.362100	+0.500%	62,622	+2.182%
2026-02-04	0.387000	0.387000	0.360200	0.360300	-3.920%	32,489	+2.692%
2026-02-03	0.387600	0.387600	0.370000	0.375000	+0.415%	14,204	-1.333%
2026-02-02	0.367000	0.388200	0.367000	0.373450	+3.564%	15,694	-0.924%
2026-01-30	0.390000	0.390000	0.360600	0.360600	-4.855%	27,066	+2.607%
2026-01-29	0.378300	0.387450	0.378300	0.379000	-4.534%	8,100	-2.375%
2026-01-28	0.380000	0.397000	0.378200	0.397000	+1.978%	15,668	-6.801%
2026-01-27	0.380600	0.394890	0.378300	0.389300	+1.459%	12,026	-4.958%
2026-01-26	0.378200	0.391700	0.378200	0.383700	-2.042%	51,859	-3.570%
2026-01-23	0.385000	0.392000	0.360000	0.391700	-10.774%	211,193	-5.540%
2026-01-22	0.385000	0.443400	0.385000	0.439000	+13.378%	1,603,741	-15.718%
2026-01-21	0.390200	0.399900	0.385101	0.387200	-2.099%	11,790	-4.442%
2026-01-20	0.390000	0.395500	0.390000	0.395500	0.000%	14,404	-6.448%
2026-01-16	0.390100	0.399800	0.390000	0.395500	+1.358%	17,741	-6.448%
2026-01-15	0.390500	0.397200	0.390000	0.390200	-0.077%	16,419	-5.177%
2026-01-14	0.417500	0.425400	0.390100	0.390500	-8.333%	58,010	-5.250%
2026-01-13	0.419100	0.426100	0.390000	0.426000	+1.646%	68,566	-13.146%
2026-01-12	0.420000	0.427700	0.412200	0.419100	+1.674%	6,315	-11.716%
2026-01-09	0.407500	0.425500	0.400000	0.412200	-0.073%	27,960	-10.238%
2026-01-08	0.389900	0.427700	0.380100	0.412500	+6.041%	142,959	-10.303%
2026-01-07	0.384100	0.392200	0.367000	0.389000	+1.302%	46,328	-4.884%
2026-01-06	0.385000	0.392600	0.360000	0.384000	-0.260%	114,489	-3.646%
2026-01-05	0.377200	0.410000	0.377200	0.385000	+2.068%	86,857	-3.896%
2026-01-02	0.389000	0.389000	0.372500	0.377200	-0.711%	35,348	-1.909%
2025-12-31	0.383000	0.393150	0.371000	0.379900	-0.809%	87,700	-2.606%
2025-12-30	0.385100	0.385100	0.380100	0.383000	-0.545%	45,907	-3.394%
2025-12-29	0.385000	0.398100	0.385000	0.385100	-4.914%	23,594	-3.921%
2025-12-26	0.402799	0.405000	0.385000	0.405000	+1.861%	33,403	-8.642%
2025-12-24	0.385000	0.401400	0.385000	0.397600	+3.246%	30,904	-6.942%
2025-12-23	0.387600	0.390000	0.385100	0.385100	-1.307%	29,973	-3.921%
2025-12-22	0.400500	0.417999	0.385100	0.390200	-7.029%	87,391	-5.177%
2025-12-19	0.411200	0.419700	0.390000	0.419700	+4.951%	11,851	-11.842%
2025-12-18	0.385100	0.399900	0.385000	0.399900	+1.010%	2,419	-7.477%
2025-12-17	0.385000	0.397200	0.385000	0.395900	+0.152%	12,343	-6.542%
2025-12-16	0.380100	0.396199	0.380100	0.395300	+0.945%	30,358	-6.400%
2025-12-15	0.381000	0.401000	0.381000	0.391600	+2.755%	29,347	-5.516%
2025-12-12	0.423200	0.423200	0.381100	0.381100	-8.102%	105,115	-2.913%
2025-12-11	0.399700	0.438800	0.399700	0.414700	+0.631%	70,182	-10.779%
2025-12-10	0.400000	0.437600	0.400000	0.412100	-0.218%	128,384	-10.216%
2025-12-09	0.440000	0.440000	0.411400	0.413000	-4.531%	60,445	-10.412%
2025-12-08	0.422500	0.440000	0.422500	0.432600	-0.208%	8,687	-14.471%
2025-12-05	0.438000	0.438600	0.414400	0.433500	+1.025%	21,669	-14.648%
2025-12-04	0.417000	0.437400	0.417000	0.429100	-1.920%	12,530	-13.773%
2025-12-03	0.430000	0.437500	0.430000	0.437500	+4.055%	74,635	-15.429%
2025-12-02	0.427200	0.427400	0.410100	0.420450	-1.649%	21,385	-11.999%
2025-12-01	0.447400	0.449800	0.418100	0.427500	-1.950%	39,926	-13.450%
2025-11-28	0.443800	0.443800	0.409000	0.436000	+2.830%	8,730	-15.138%
2025-11-26	0.416000	0.447499	0.408700	0.424000	+1.923%	123,192	-12.736%
2025-11-25	0.406300	0.417600	0.400500	0.416000	+2.894%	22,451	-11.058%
2025-11-24	0.393000	0.406700	0.390700	0.404300	-0.590%	33,917	-8.484%
2025-11-21	0.392500	0.407500	0.381500	0.406700	+0.893%	290,637	-9.024%
2025-11-20	0.444600	0.450400	0.391000	0.403100	-7.333%	248,477	-8.211%
2025-11-19	0.449900	0.457700	0.430201	0.435000	-1.650%	93,072	-14.943%
2025-11-18	0.446400	0.458800	0.437500	0.442300	-2.791%	55,725	-16.346%
2025-11-17	0.439000	0.460400	0.439000	0.455000	+0.198%	36,196	-18.681%
2025-11-14	0.468900	0.468950	0.448600	0.454100	-0.198%	85,680	-18.520%
2025-11-13	0.477649	0.484900	0.447000	0.455000	-2.214%	117,998	-18.681%
2025-11-12	0.481787	0.486500	0.460000	0.465300	-1.315%	150,873	-20.481%
2025-11-11	0.460000	0.485800	0.460000	0.471500	+0.490%	50,195	-21.527%
2025-11-10	0.465000	0.479700	0.451300	0.469200	+4.035%	116,243	-21.142%
2025-11-07	0.481000	0.486742	0.451000	0.451000	-8.612%	208,460	-17.960%
2025-11-06	0.495100	0.502000	0.480200	0.493500	-0.804%	156,500	-25.025%
2025-11-05	0.493000	0.501100	0.491000	0.497500	-0.480%	64,766	-25.628%
2025-11-04	0.498000	0.509900	0.491500	0.499900	+0.040%	460,715	-25.985%
2025-11-03	0.490600	0.499700	0.490000	0.499700	+0.746%	80,391	-25.956%
2025-10-31	0.509100	0.509200	0.480100	0.496000	+0.121%	128,385	-25.403%
2025-10-30	0.499500	0.523700	0.485000	0.495400	-2.576%	267,773	-25.313%
2025-10-29	0.510600	0.529800	0.480500	0.508500	-1.853%	537,714	-27.237%
2025-10-28	0.501000	0.552900	0.500400	0.518100	+2.798%	866,734	-28.585%
2025-10-27	0.518000	0.559500	0.500000	0.504000	-3.096%	1,787,522	-26.587%
2025-10-24	0.486600	0.690000	0.484000	0.520100	+6.950%	11,084,681	-28.860%
2025-10-23	0.505400	0.518600	0.482500	0.486300	-2.779%	436,638	-23.915%
2025-10-22	0.499000	0.570000	0.481201	0.500200	-34.589%	2,080,084	-26.030%
2025-10-21	0.485400	0.840000	0.485400	0.764700	+59.313%	26,082,932	-51.615%
2025-10-20	0.473600	0.506500	0.465000	0.480000	+2.084%	180,349	-22.917%
2025-10-17	0.500000	0.500100	0.470000	0.470200	-5.677%	147,204	-21.310%
2025-10-16	0.510000	0.550000	0.492000	0.498500	+1.095%	380,686	-25.777%
2025-10-15	0.480000	0.530000	0.471300	0.493100	+1.754%	242,280	-24.965%
2025-10-14	0.502300	0.502300	0.451100	0.484600	-3.138%	207,685	-23.648%
2025-10-13	0.501300	0.517600	0.450400	0.500300	-3.342%	459,804	-26.044%
2025-10-10	0.606700	0.619500	0.501000	0.517600	-18.321%	693,111	-28.516%
2025-10-09	0.770000	0.780000	0.483100	0.633700	-14.940%	2,210,827	-41.613%
2025-10-08	0.690000	0.849900	0.643000	0.745000	+34.477%	9,037,999	-50.336%
2025-10-07	0.462000	0.589990	0.444000	0.554000	+22.742%	4,958,145	-33.213%
2025-10-06	0.452300	0.489400	0.450200	0.451355	+4.143%	86,577	-18.025%
2025-10-03	0.442300	0.442300	0.410100	0.433400	-0.368%	24,854	-14.629%
2025-10-02	0.419500	0.434999	0.415001	0.434999	+1.635%	73,318	-14.942%
2025-10-01	0.446700	0.449800	0.416101	0.428000	-1.632%	33,305	-13.551%
2025-09-30	0.423500	0.443600	0.416100	0.435100	+2.691%	87,578	-14.962%
2025-09-29	0.459000	0.459000	0.420000	0.423700	-3.705%	44,522	-12.674%
2025-09-26	0.438100	0.451800	0.403300	0.440000	-1.212%	138,940	-15.909%
2025-09-25	0.440000	0.452500	0.435700	0.445400	-1.110%	49,962	-16.929%
2025-09-24	0.469500	0.470000	0.446700	0.450399	-8.082%	74,264	-17.851%
2025-09-23	0.459500	0.490000	0.452100	0.490000	+3.114%	76,692	-24.490%
2025-09-22	0.487300	0.500000	0.460300	0.475200	+1.538%	225,866	-22.138%
2025-09-19	0.450100	0.499900	0.450100	0.468000	+2.072%	127,206	-20.940%
2025-09-18	0.450000	0.478299	0.445500	0.458500	+1.236%	195,508	-19.302%
2025-09-17	0.494700	0.517000	0.438500	0.452900	-9.329%	498,787	-18.304%
2025-09-16	0.469200	0.546800	0.450700	0.499500	+3.803%	1,980,235	-25.926%
2025-09-15	0.430000	0.810000	0.430000	0.481200	+13.893%	40,646,863	-23.109%
2025-09-12	0.427400	0.430000	0.401000	0.422500	-1.744%	20,943	-12.426%
2025-09-11	0.436300	0.439000	0.430000	0.430000	-2.050%	20,219	-13.953%
2025-09-10	0.431000	0.439000	0.427401	0.439000	+2.046%	8,564	-15.718%
2025-09-09	0.426100	0.434000	0.426100	0.430200	+0.655%	12,059	-13.993%
2025-09-08	0.413000	0.431000	0.413000	0.427400	+3.487%	23,641	-13.430%
2025-09-05	0.429800	0.429900	0.410000	0.413000	-2.260%	38,642	-10.412%
2025-09-04	0.420000	0.430000	0.415100	0.422550	+1.697%	3,857	-12.436%
2025-09-03	0.417000	0.430000	0.400000	0.415500	+1.292%	19,942	-10.951%
2025-09-02	0.390000	0.418300	0.383001	0.410200	+2.550%	67,106	-9.800%
2025-08-29	0.418500	0.418500	0.391301	0.400000	-3.101%	27,682	-7.500%
2025-08-28	0.410600	0.440000	0.410600	0.412800	+0.365%	48,816	-10.368%
2025-08-27	0.411200	0.431000	0.411200	0.411300	-1.697%	38,679	-10.041%
2025-08-26	0.410600	0.418800	0.401400	0.418400	-0.191%	33,735	-11.568%
2025-08-25	0.395300	0.420000	0.380200	0.419200	+0.143%	56,713	-11.737%
2025-08-22	0.375000	0.443700	0.375000	0.418600	-5.316%	331,425	-11.610%
2025-08-21	0.400000	0.510000	0.380000	0.442100	+33.970%	4,900,537	-16.309%
2025-08-20	0.402800	0.449900	0.320000	0.330000	-28.649%	340,218	+12.121%
2025-08-19	0.441500	0.462501	0.441500	0.462500	+0.784%	19,731	-20.000%
2025-08-18	0.458200	0.470000	0.435000	0.458900	-2.858%	31,824	-19.372%
2025-08-15	0.396300	0.490000	0.396300	0.472400	-5.520%	864,407	-21.677%
2025-08-14	0.439700	0.550000	0.439700	0.500000	+11.744%	130,433	-26.000%
2025-08-13	0.439700	0.455000	0.439700	0.447451	+1.302%	4,771	-17.309%
2025-08-12	0.445100	0.445100	0.439700	0.441700	-0.585%	2,052	-16.233%
2025-08-11	0.440000	0.444300	0.439700	0.444300	+1.023%	3,281	-16.723%
2025-08-08	0.440000	0.440000	0.439700	0.439800	-0.045%	3,190	-15.871%
2025-08-07	0.439700	0.444000	0.439700	0.440000	+0.023%	4,495	-15.909%
2025-08-06	0.436200	0.441900	0.436200	0.439900	+2.541%	13,431	-15.890%
2025-08-05	0.429000	0.436500	0.429000	0.429000	0.000%	9,409	-13.753%
2025-08-04	0.444000	0.444000	0.429000	0.429000	+3.924%	2,723	-13.753%
2025-08-01	0.440000	0.443900	0.412800	0.412800	-6.160%	5,291	-10.368%
2025-07-31	0.439900	0.444000	0.439900	0.439900	-0.023%	3,589	-15.890%
2025-07-30	0.439900	0.440000	0.439900	0.440000	+0.023%	3,724	-15.909%
2025-07-29	0.440000	0.440000	0.439900	0.439900	0.000%	3,954	-15.890%
2025-07-28	0.439300	0.440000	0.439100	0.439900	+2.184%	9,207	-15.890%
2025-07-25	0.370000	0.430500	0.370000	0.430500	0.000%	13,846	-14.053%
2025-07-24	0.455000	0.470000	0.430500	0.430500	-4.291%	11,842	-14.053%
2025-07-23	0.440000	0.449800	0.414200	0.449800	+3.880%	8,825	-17.741%
2025-07-22	0.410000	0.449400	0.410000	0.433000	+3.071%	59,181	-14.550%
2025-07-21	0.420000	0.423800	0.417900	0.420100	+3.092%	57,429	-11.926%
2025-07-18	0.410250	0.414999	0.379501	0.407500	+4.918%	8,936	-9.202%
2025-07-17	0.407799	0.408000	0.365200	0.388400	+3.850%	21,563	-4.737%
2025-07-16	0.400000	0.400000	0.370900	0.374000	+0.538%	5,947	-1.070%
2025-07-15	0.365400	0.372000	0.365400	0.372000	0.000%	6,306	-0.538%
2025-07-14	0.410000	0.419899	0.371500	0.372000	-4.981%	10,781	-0.538%
2025-07-11	0.409999	0.409999	0.370000	0.391500	+9.190%	16,326	-5.492%
2025-07-10	0.405700	0.405700	0.358549	0.358549	-3.538%	32,019	+3.194%
2025-07-09	0.383000	0.415000	0.370200	0.371700	-3.203%	11,535	-0.457%
2025-07-08	0.380000	0.400000	0.357701	0.384000	+3.504%	96,748	-3.646%
2025-07-07	0.350300	0.381900	0.350000	0.371000	+4.478%	27,222	-0.270%
2025-07-03	0.361500	0.368549	0.355100	0.355100	-2.672%	10,632	+4.196%
2025-07-02	0.350000	0.369900	0.350000	0.364850	+4.243%	12,609	+1.412%
2025-07-01	0.350000	0.355000	0.280200	0.350000	+2.820%	36,953	+5.714%
2025-06-30	0.320000	0.372000	0.301300	0.340400	-11.699%	97,265	+8.696%
2025-06-27	0.410000	0.410000	0.381000	0.385500	-0.388%	10,091	-4.021%
2025-06-26	0.380000	0.392800	0.380000	0.387000	+1.682%	17,313	-4.393%
2025-06-25	0.410000	0.410000	0.380600	0.380600	-4.874%	2,448	-2.785%
2025-06-24	0.420000	0.420000	0.390300	0.400099	+0.025%	3,524	-7.523%
2025-06-23	0.400000	0.410000	0.400000	0.400000	-1.235%	4,366	-7.500%
2025-06-20	0.420000	0.420000	0.390100	0.405000	+3.290%	3,258	-8.642%
2025-06-18	0.410000	0.420000	0.380100	0.392100	-0.734%	39,945	-5.636%
2025-06-17	0.400000	0.400000	0.380400	0.395000	+3.893%	8,795	-6.329%
2025-06-16	0.425300	0.440000	0.380000	0.380200	-9.476%	42,976	-2.683%
2025-06-13	0.440000	0.440000	0.420000	0.420000	0.000%	8,486	-11.905%
2025-06-12	0.427051	0.449000	0.420000	0.420000	-0.920%	70,790	-11.905%
2025-06-11	0.429000	0.434501	0.420000	0.423900	+0.929%	15,092	-12.715%
2025-06-10	0.449000	0.449000	0.420000	0.420000	-0.071%	6,610	-11.905%
2025-06-09	0.430000	0.442551	0.420300	0.420300	-4.456%	12,520	-11.968%
2025-06-06	0.421000	0.455000	0.420100	0.439900	+2.409%	24,552	-15.890%
2025-06-05	0.430000	0.430000	0.420100	0.429551	+1.669%	2,771	-13.864%
2025-06-04	0.415000	0.430000	0.415000	0.422500	+1.563%	12,203	-12.426%
2025-06-03	0.415000	0.430200	0.410000	0.416000	-3.233%	8,065	-11.058%
2025-06-02	0.415000	0.429900	0.415000	0.429900	+3.590%	2,511	-13.933%
2025-05-30	0.415000	0.421999	0.415000	0.415000	0.000%	12,754	-10.843%
2025-05-29	0.418450	0.419999	0.379000	0.415000	-0.456%	22,121	-10.843%
2025-05-28	0.417000	0.418900	0.407475	0.416900	+1.683%	21,260	-11.250%
2025-05-27	0.426400	0.426400	0.410000	0.410000	0.000%	5,458	-9.756%
2025-05-23	0.382000	0.410000	0.372000	0.410000	+3.275%	1,592	-9.756%
2025-05-22	0.397600	0.411100	0.397000	0.397000	0.000%	2,733	-6.801%
2025-05-21	0.402200	0.424999	0.397000	0.397000	-0.025%	2,814	-6.801%
2025-05-20	0.425600	0.427000	0.397100	0.397100	0.000%	1,895	-6.824%
2025-05-19	0.397000	0.430200	0.397000	0.397100	+1.043%	1,110	-6.824%
2025-05-16	0.408300	0.409000	0.393000	0.393000	-3.747%	1,851	-5.852%
2025-05-15	0.399800	0.408300	0.399800	0.408300	-0.171%	1,072	-9.380%
2025-05-14	0.409000	0.409000	0.409000	0.409000	+2.764%	1,323	-9.535%
2025-05-13	0.418900	0.418900	0.398000	0.398000	-1.631%	1,151	-7.035%
2025-05-12	0.390100	0.418900	0.390100	0.404600	-1.317%	6,105	-8.552%
2025-05-09	0.418900	0.418900	0.410000	0.410000	+2.449%	479	-9.756%
2025-05-08	0.400000	0.418900	0.400000	0.400200	0.000%	989	-7.546%
2025-05-07	0.410000	0.419200	0.400100	0.400200	+0.025%	1,639	-7.546%
2025-05-06	0.400000	0.419900	0.400000	0.400100	-2.415%	2,393	-7.523%
2025-05-05	0.400000	0.410000	0.400000	0.410000	0.000%	7,640	-9.756%
2025-05-02	0.400000	0.419900	0.400000	0.410000	-0.000%	1,355	-9.756%
2025-05-01	0.400200	0.419900	0.400200	0.410001	+2.449%	889	-9.756%
2025-04-30	0.419900	0.419900	0.400200	0.400200	-1.526%	1,039	-7.546%
2025-04-29	0.400100	0.419900	0.400100	0.406400	-1.287%	1,783	-8.957%
2025-04-28	0.400400	0.411700	0.400400	0.411700	+2.848%	2,521	-10.129%
2025-04-25	0.410100	0.420000	0.400300	0.400300	-4.645%	690	-7.569%
2025-04-24	0.410000	0.419800	0.410000	0.419800	+4.143%	1,190	-11.863%
2025-04-23	0.400100	0.409900	0.400100	0.403100	+0.775%	827	-8.211%
2025-04-22	0.410000	0.410000	0.400000	0.400000	-2.200%	10,492	-7.500%
2025-04-21	0.400200	0.409000	0.400200	0.409000	+2.173%	6,568	-9.535%
2025-04-17	0.409951	0.410000	0.400200	0.400300	+0.025%	814	-7.569%
2025-04-16	0.419000	0.419000	0.400200	0.400200	-0.000%	582	-7.546%
2025-04-15	0.400101	0.419800	0.400000	0.400201	-1.197%	15,189	-7.546%
2025-04-14	0.400000	0.410000	0.400000	0.405050	+1.212%	14,170	-8.653%
2025-04-11	0.400200	0.409900	0.400200	0.400200	0.000%	4,759	-7.546%
2025-04-10	0.401000	0.409900	0.400100	0.400200	-2.390%	1,288	-7.546%
2025-04-09	0.400900	0.420000	0.400000	0.410000	-2.381%	4,813	-9.756%
2025-04-08	0.449000	0.449000	0.420000	0.420000	-2.326%	2,330	-11.905%
2025-04-07	0.449000	0.449000	0.420401	0.430000	-1.826%	3,835	-13.953%
2025-04-04	0.420100	0.448500	0.400100	0.438000	+3.059%	59,768	-15.525%
2025-04-03	0.420100	0.433400	0.420100	0.425000	+0.926%	4,633	-12.941%
2025-04-02	0.450000	0.450000	0.421000	0.421100	-2.297%	8,572	-12.135%
2025-04-01	0.450000	0.450000	0.420100	0.431000	-3.579%	20,719	-14.153%
2025-03-31	0.451000	0.464500	0.440100	0.447000	-1.758%	5,292	-17.226%
2025-03-28	0.463300	0.472550	0.455000	0.455000	-5.208%	2,863	-18.681%
2025-03-27	0.440000	0.480000	0.440000	0.480000	+9.091%	9,999	-22.917%
2025-03-26	0.440000	0.452900	0.440000	0.440000	-1.367%	10,445	-15.909%
2025-03-25	0.494200	0.494200	0.438700	0.446100	-0.889%	2,378	-17.059%
2025-03-24	0.480000	0.480000	0.450100	0.450100	-9.980%	4,997	-17.796%
2025-03-21	0.453049	0.500000	0.440000	0.500000	+12.082%	21,494	-26.000%
2025-03-20	0.442000	0.458999	0.442000	0.446100	+1.363%	7,254	-17.059%
2025-03-19	0.440000	0.476100	0.440000	0.440100	+0.023%	30,986	-15.928%
2025-03-18	0.440000	0.451299	0.422200	0.440000	-0.023%	23,401	-15.909%
2025-03-17	0.461100	0.461100	0.440000	0.440100	0.000%	37,747	-15.928%
2025-03-14	0.440100	0.445000	0.440100	0.440100	0.000%	9,106	-15.928%
2025-03-13	0.440100	0.445001	0.440100	0.440100	0.000%	666	-15.928%
2025-03-12	0.440000	0.449900	0.440000	0.440100	-0.045%	3,169	-15.928%
2025-03-11	0.440000	0.444951	0.440000	0.440300	+0.068%	1,655	-15.966%
2025-03-10	0.420000	0.449900	0.420000	0.440000	+0.182%	1,982	-15.909%
2025-03-07	0.439100	0.450000	0.439100	0.439200	+0.023%	14,753	-15.756%
2025-03-06	0.444200	0.459900	0.420000	0.439100	-0.431%	31,953	-15.737%
2025-03-05	0.440100	0.475900	0.440100	0.441000	+0.182%	37,870	-16.100%
2025-03-04	0.440000	0.443800	0.440000	0.440200	+0.023%	10,646	-15.947%
2025-03-03	0.530000	0.530000	0.440000	0.440100	-4.347%	49,718	-15.928%
2025-02-28	0.460000	0.490000	0.460000	0.460100	-1.054%	22,311	-19.583%