Dark

MYND
Mynd.ai, Inc.
stock NYSEAMERICAN ADR

At Close

Aug 19, 2026

0.4175USD-3.802%(-0.0165)9,260

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 18, 2026 8:16:30 AM EDT

0.4132USD-4.793%(-0.0208)1,000

After-hours

Aug 18, 2026 4:37:30 PM EDT

0.4400USD+7.317%(+0.0300)763

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	0.380000	0.440000	0.370500	0.417500	-3.802%	9,260	0.000%
2026-08-18	0.310000	0.450000	0.310000	0.434000	-1.364%	38,388	-3.802%
2026-08-17	0.450000	0.450000	0.370300	0.440000	+12.821%	85,967	-5.114%
2026-08-14	0.390000	0.417700	0.370100	0.390000	+1.828%	20,004	+7.051%
2026-08-13	0.390000	0.409750	0.370000	0.383000	-1.795%	6,767	+9.008%
2026-08-12	0.360000	0.390000	0.360000	0.390000	+3.503%	3,085	+7.051%
2026-08-11	0.400000	0.400000	0.376800	0.376800	-5.088%	1,315	+10.801%
2026-08-10	0.433000	0.433000	0.374001	0.397000	-3.147%	14,385	+5.164%
2026-08-07	0.368200	0.410000	0.330000	0.409900	+10.754%	9,986	+1.854%
2026-08-06	0.393000	0.393000	0.369000	0.370100	-9.066%	8,079	+12.807%
2026-08-05	0.391000	0.409999	0.307800	0.407000	-1.762%	39,836	+2.580%
2026-08-04	0.390000	0.430000	0.372500	0.414300	+3.575%	8,529	+0.772%
2026-08-03	0.365000	0.430000	0.350100	0.400000	+4.808%	18,134	+4.375%
2026-07-31	0.380000	0.403300	0.350600	0.381650	-1.050%	5,976	+9.393%
2026-07-30	0.330000	0.385700	0.330000	0.385700	-3.575%	18,315	+8.245%
2026-07-29	0.392000	0.400000	0.378200	0.400000	-0.744%	2,036	+4.375%
2026-07-28	0.375000	0.406000	0.375000	0.403000	+7.754%	14,921	+3.598%
2026-07-27	0.373800	0.391900	0.373800	0.374000	+0.054%	2,115	+11.631%
2026-07-24	0.373652	0.390250	0.373652	0.373800	-4.326%	3,455	+11.691%
2026-07-23	0.390500	0.410000	0.355000	0.390700	+1.745%	14,100	+6.859%
2026-07-22	0.390000	0.390000	0.378500	0.384000	-4.335%	4,905	+8.724%
2026-07-21	0.369800	0.401400	0.362400	0.401400	+4.260%	1,682	+4.011%
2026-07-20	0.381000	0.409999	0.381000	0.385000	-5.799%	1,523	+8.442%
2026-07-17	0.390000	0.408700	0.389000	0.408700	-1.990%	2,091	+2.153%
2026-07-16	0.387500	0.417000	0.387500	0.417000	+3.602%	8,981	+0.120%
2026-07-15	0.400000	0.422300	0.381800	0.402500	+0.625%	4,860	+3.727%
2026-07-14	0.400000	0.400000	0.365100	0.400000	+5.263%	8,624	+4.375%
2026-07-13	0.405800	0.423517	0.380000	0.380000	-6.611%	12,176	+9.868%
2026-07-10	0.373000	0.450000	0.373000	0.406900	+8.797%	90,162	+2.605%
2026-07-09	0.422000	0.450000	0.360800	0.374000	-10.462%	15,867	+11.631%
2026-07-08	0.383000	0.420000	0.365500	0.417700	+3.583%	27,759	-0.048%
2026-07-07	0.400000	0.411900	0.369401	0.403250	+4.740%	17,780	+3.534%
2026-07-06	0.330000	0.385000	0.330000	0.385000	+2.339%	7,050	+8.442%
2026-07-02	0.411000	0.411000	0.375400	0.376200	-2.828%	13,650	+10.978%
2026-07-01	0.410000	0.410000	0.371501	0.387149	+1.083%	17,001	+7.840%
2026-06-30	0.376800	0.391400	0.355800	0.383000	+2.133%	28,204	+9.008%
2026-06-29	0.395700	0.399900	0.373300	0.375000	-5.553%	9,291	+11.333%
2026-06-26	0.396000	0.419899	0.376900	0.397049	-0.738%	10,450	+5.151%
2026-06-25	0.428000	0.428000	0.378900	0.400000	-3.614%	20,613	+4.375%
2026-06-24	0.375700	0.415000	0.368101	0.415000	+10.460%	12,379	+0.602%
2026-06-23	0.370000	0.394700	0.360000	0.375700	-1.132%	25,987	+11.126%
2026-06-22	0.399000	0.409000	0.379000	0.380000	-10.293%	28,956	+9.868%
2026-06-18	0.407400	0.439800	0.407400	0.423600	+1.243%	24,705	-1.440%
2026-06-17	0.401000	0.420000	0.400100	0.418400	-0.594%	25,294	-0.215%
2026-06-16	0.410000	0.420900	0.380100	0.420900	+4.715%	32,574	-0.808%
2026-06-15	0.394200	0.433300	0.390100	0.401950	+3.382%	23,133	+3.869%
2026-06-12	0.367700	0.389900	0.360100	0.388800	+1.660%	21,974	+7.382%
2026-06-11	0.380000	0.393900	0.360100	0.382450	-5.638%	94,262	+9.165%
2026-06-10	0.392000	0.418799	0.390000	0.405300	-1.146%	44,726	+3.010%
2026-06-09	0.401400	0.434999	0.390000	0.410000	+1.010%	68,716	+1.829%
2026-06-08	0.413100	0.462712	0.380000	0.405900	+1.399%	140,760	+2.858%
2026-06-05	0.471200	0.471200	0.400100	0.400300	-11.242%	81,249	+4.297%
2026-06-04	0.434600	0.505000	0.421200	0.451000	-1.313%	151,450	-7.428%
2026-06-03	0.528100	0.541100	0.380000	0.457000	-21.139%	350,059	-8.643%
2026-06-02	0.417000	0.601000	0.390000	0.579500	+44.875%	2,584,633	-27.955%
2026-06-01	0.390000	0.440000	0.370000	0.400000	-34.705%	1,657,094	+4.375%
2026-05-29	0.299000	0.664300	0.281300	0.612600	+114.496%	30,473,302	-31.848%
2026-05-28	0.289500	0.290000	0.281000	0.285600	-1.517%	21,276	+46.183%
2026-05-27	0.290000	0.290000	0.283500	0.290000	-0.956%	9,965	+43.966%
2026-05-26	0.283500	0.296990	0.283500	0.292800	0.000%	12,584	+42.589%
2026-05-22	0.300700	0.300700	0.290500	0.292800	+2.521%	17,085	+42.589%
2026-05-21	0.290050	0.290050	0.284300	0.285600	+1.891%	7,681	+46.183%
2026-05-20	0.297000	0.297339	0.280300	0.280300	-7.185%	45,976	+48.948%
2026-05-19	0.307000	0.312000	0.300100	0.302000	-2.581%	5,650	+38.245%
2026-05-18	0.324000	0.335300	0.297700	0.310000	+4.377%	6,372	+34.677%
2026-05-15	0.298000	0.320301	0.290600	0.297000	-3.269%	8,305	+40.572%
2026-05-14	0.300000	0.316400	0.292500	0.307037	-0.603%	27,973	+35.977%
2026-05-13	0.300700	0.318000	0.300700	0.308900	+1.981%	7,340	+35.157%
2026-05-12	0.321000	0.321000	0.290400	0.302900	-1.783%	11,749	+37.834%
2026-05-11	0.300000	0.321700	0.290300	0.308400	-4.135%	25,428	+35.376%
2026-05-08	0.318000	0.335400	0.318000	0.321701	+2.714%	2,501	+29.779%
2026-05-07	0.320000	0.337500	0.303900	0.313200	-2.823%	11,481	+33.301%
2026-05-06	0.345000	0.345000	0.322300	0.322300	-3.358%	7,578	+29.538%
2026-05-05	0.334000	0.334000	0.333000	0.333500	-1.883%	2,915	+25.187%
2026-05-04	0.342000	0.342000	0.333000	0.339900	-1.192%	4,152	+22.830%
2026-05-01	0.331000	0.345000	0.331000	0.344000	+2.381%	1,990	+21.366%
2026-04-30	0.337950	0.337950	0.332000	0.336000	+1.205%	2,198	+24.256%
2026-04-29	0.343000	0.345000	0.332000	0.332000	0.000%	2,208	+25.753%
2026-04-28	0.325000	0.344990	0.325000	0.332000	+0.606%	3,170	+25.753%
2026-04-27	0.325000	0.333200	0.325000	0.330000	-3.621%	3,238	+26.515%
2026-04-24	0.349900	0.349900	0.327500	0.342400	-2.171%	6,206	+21.933%
2026-04-23	0.350000	0.350000	0.340000	0.350000	+1.597%	2,678	+19.286%
2026-04-22	0.350000	0.350000	0.327001	0.344500	-0.145%	6,917	+21.190%
2026-04-21	0.350000	0.350000	0.344950	0.345000	-1.400%	4,527	+21.014%
2026-04-20	0.350000	0.350000	0.326800	0.349900	+7.331%	11,003	+19.320%
2026-04-17	0.335000	0.343900	0.323000	0.326000	-5.205%	8,220	+28.067%
2026-04-16	0.357000	0.357000	0.340094	0.343900	-0.792%	3,667	+21.402%
2026-04-15	0.350000	0.351900	0.335000	0.346645	-1.241%	5,117	+20.440%
2026-04-14	0.348800	0.358800	0.340600	0.351000	+0.028%	2,895	+18.946%
2026-04-13	0.321000	0.358000	0.320001	0.350900	+9.500%	7,105	+18.980%
2026-04-10	0.310000	0.338700	0.310000	0.320458	-1.519%	4,480	+30.282%
2026-04-09	0.358000	0.358000	0.325000	0.325400	-5.818%	4,973	+28.304%
2026-04-08	0.333000	0.345800	0.322600	0.345500	+0.682%	10,281	+20.839%
2026-04-07	0.336000	0.350000	0.310000	0.343160	-5.335%	27,517	+21.663%
2026-04-06	0.500000	0.500000	0.350000	0.362500	+0.694%	6,706	+15.172%
2026-04-02	0.360000	0.370000	0.340000	0.360001	+2.857%	24,634	+15.972%
2026-04-01	0.350000	0.355850	0.350000	0.350000	-0.216%	8,432	+19.286%
2026-03-31	0.361200	0.369500	0.350759	0.350759	-2.405%	3,630	+19.028%
2026-03-30	0.402800	0.411600	0.350000	0.359401	+2.452%	21,766	+16.166%
2026-03-27	0.350100	0.388499	0.350100	0.350800	-0.623%	4,487	+19.014%
2026-03-26	0.387000	0.387000	0.350100	0.353000	-1.671%	3,338	+18.272%
2026-03-25	0.375000	0.391000	0.356300	0.359000	-6.364%	36,365	+16.295%
2026-03-24	0.401000	0.410000	0.374400	0.383400	-6.942%	12,739	+8.894%
2026-03-23	0.464000	0.464000	0.393400	0.412000	-6.364%	17,281	+1.335%
2026-03-20	0.405000	0.450000	0.390000	0.440000	+2.349%	40,411	-5.114%
2026-03-19	0.480000	0.480000	0.389000	0.429900	+12.835%	19,336	-2.884%
2026-03-18	0.378000	0.422216	0.378000	0.381000	+0.237%	31,125	+9.580%
2026-03-17	0.472400	0.483000	0.380000	0.380100	-18.955%	21,765	+9.840%
2026-03-16	0.482600	0.500000	0.469000	0.469000	-0.149%	8,996	-10.981%
2026-03-13	0.480000	0.480000	0.458400	0.469700	-4.143%	6,411	-11.113%
2026-03-12	0.500000	0.500000	0.465000	0.490000	+15.904%	21,089	-14.796%
2026-03-11	0.460000	0.460000	0.410100	0.422765	-8.095%	7,251	-1.245%
2026-03-10	0.300000	0.460000	0.300000	0.460000	+11.240%	8,896	-9.239%
2026-03-09	0.360000	0.424000	0.360000	0.413520	-3.134%	3,837	+0.962%
2026-03-06	0.420000	0.427000	0.420000	0.426900	+1.619%	919	-2.202%
2026-03-05	0.290000	0.442500	0.290000	0.420100	-5.077%	11,552	-0.619%
2026-03-04	0.440000	0.470000	0.425000	0.442570	+0.584%	2,726	-5.665%
2026-03-03	0.427500	0.455300	0.420001	0.440000	0.000%	2,131	-5.114%
2026-03-02	0.350000	0.444500	0.350000	0.440000	-2.962%	7,661	-5.114%
2026-02-27	0.421000	0.473000	0.421000	0.453432	+1.895%	3,974	-7.924%
2026-02-26	0.520000	0.520000	0.430100	0.445000	-2.412%	5,719	-6.180%
2026-02-25	0.430000	0.480000	0.429700	0.456000	-2.979%	4,727	-8.443%
2026-02-24	0.490000	0.490000	0.420000	0.470000	+0.427%	8,064	-11.170%
2026-02-23	0.410000	0.480000	0.410000	0.468000	0.000%	3,635	-10.791%
2026-02-20	0.456000	0.479000	0.420000	0.468000	-1.474%	7,532	-10.791%
2026-02-19	0.457000	0.475000	0.440000	0.475000	+6.502%	3,924	-12.105%
2026-02-18	0.410000	0.480000	0.410000	0.446000	+5.938%	5,385	-6.390%
2026-02-17	0.410000	0.480000	0.410000	0.421000	-6.236%	17,412	-0.831%
2026-02-13	0.469000	0.480000	0.420000	0.449000	+2.045%	9,129	-7.016%
2026-02-12	0.420000	0.466800	0.420000	0.440000	-0.901%	3,648	-5.114%
2026-02-11	0.450100	0.475000	0.420200	0.444000	-1.333%	4,373	-5.968%
2026-02-10	0.454000	0.478800	0.435000	0.450000	+3.448%	4,791	-7.222%
2026-02-09	0.448400	0.460000	0.435000	0.435000	-2.576%	3,717	-4.023%
2026-02-06	0.412000	0.478400	0.412000	0.446500	+6.310%	10,030	-6.495%
2026-02-05	0.450000	0.469800	0.420000	0.420000	-4.675%	4,915	-0.595%
2026-02-04	0.481200	0.512900	0.420100	0.440600	-8.437%	16,632	-5.243%
2026-02-03	0.491000	0.535100	0.460100	0.481200	-9.208%	11,507	-13.238%
2026-02-02	0.466000	0.530000	0.466000	0.530000	+7.060%	4,798	-21.226%
2026-01-30	0.524000	0.550000	0.460200	0.495049	-3.762%	13,475	-15.665%
2026-01-29	0.465900	0.537500	0.460000	0.514400	+6.062%	11,606	-18.837%
2026-01-28	0.460000	0.520000	0.460000	0.485000	-1.020%	13,800	-13.918%
2026-01-27	0.490000	0.499900	0.480100	0.490000	-2.000%	4,581	-14.796%
2026-01-26	0.560800	0.560800	0.495000	0.500000	-8.139%	5,355	-16.500%
2026-01-23	0.500000	0.570000	0.497300	0.544300	+11.904%	74,240	-23.296%
2026-01-22	0.450000	0.490000	0.430000	0.486400	+3.489%	11,109	-14.165%
2026-01-21	0.414000	0.479900	0.414000	0.470000	+1.119%	9,469	-11.170%
2026-01-20	0.410100	0.480000	0.410100	0.464800	+2.718%	40,646	-10.176%
2026-01-16	0.429900	0.479999	0.420700	0.452500	+2.237%	23,332	-7.735%
2026-01-15	0.470000	0.472000	0.420100	0.442600	-1.666%	21,095	-5.671%
2026-01-14	0.438400	0.472100	0.420000	0.450100	-2.576%	4,841	-7.243%
2026-01-13	0.480000	0.480000	0.445100	0.462000	-0.517%	12,005	-9.632%
2026-01-12	0.460000	0.464400	0.424001	0.464400	+7.975%	8,528	-10.099%
2026-01-09	0.423400	0.464900	0.423400	0.430100	-1.736%	15,291	-2.930%
2026-01-08	0.440000	0.470000	0.410000	0.437700	-1.861%	25,030	-4.615%
2026-01-07	0.443800	0.450000	0.420000	0.446000	+1.364%	20,431	-6.390%
2026-01-06	0.448400	0.460000	0.425000	0.440000	+4.216%	32,780	-5.114%
2026-01-05	0.460000	0.460000	0.420000	0.422200	-8.217%	16,106	-1.113%
2026-01-02	0.466600	0.479999	0.440000	0.460000	+5.263%	28,161	-9.239%
2025-12-31	0.445800	0.468600	0.421000	0.437000	-6.524%	48,418	-4.462%
2025-12-30	0.466700	0.487100	0.450000	0.467500	-4.416%	19,014	-10.695%
2025-12-29	0.446000	0.490000	0.440200	0.489100	-1.012%	41,153	-14.639%
2025-12-26	0.424000	0.500000	0.424000	0.494100	+1.855%	39,278	-15.503%
2025-12-24	0.452800	0.485100	0.430100	0.485100	+7.537%	121,299	-13.935%
2025-12-23	0.590200	0.590200	0.420000	0.451100	-8.182%	3,307,878	-7.448%
2025-12-22	0.450000	0.500600	0.450000	0.491300	-6.240%	9,484	-15.021%
2025-12-19	0.500000	0.527999	0.480000	0.524000	+1.609%	8,849	-20.324%
2025-12-18	0.540000	0.540000	0.500000	0.515700	-5.532%	5,506	-19.042%
2025-12-17	0.521000	0.550000	0.504900	0.545900	-0.383%	8,772	-23.521%
2025-12-16	0.546000	0.570000	0.546000	0.548000	-3.843%	1,929	-23.814%
2025-12-15	0.575000	0.575000	0.508500	0.569900	+3.075%	8,775	-26.742%
2025-12-12	0.500000	0.594499	0.500000	0.552900	+4.915%	12,441	-24.489%
2025-12-11	0.503000	0.569685	0.503000	0.527000	+0.707%	30,040	-20.778%
2025-12-10	0.572000	0.599999	0.520000	0.523300	-6.554%	16,903	-20.218%
2025-12-09	0.567700	0.568400	0.550000	0.560000	+0.287%	4,111	-25.446%
2025-12-08	0.561000	0.610000	0.551000	0.558400	-5.002%	12,258	-25.233%
2025-12-05	0.571000	0.603949	0.570100	0.587800	-0.119%	3,001	-28.972%
2025-12-04	0.594499	0.594499	0.586000	0.588500	-0.759%	13,105	-29.057%
2025-12-03	0.600000	0.638400	0.527300	0.593000	-2.739%	25,849	-29.595%
2025-12-02	0.649500	0.662800	0.609700	0.609700	-6.200%	3,898	-31.524%
2025-12-01	0.570000	0.650000	0.560800	0.650000	+4.839%	8,232	-35.769%
2025-11-28	0.585000	0.648600	0.585000	0.620000	+1.639%	6,505	-32.661%
2025-11-26	0.542000	0.625900	0.542000	0.610000	0.000%	7,813	-31.557%
2025-11-25	0.590000	0.625900	0.590000	0.610000	-0.049%	13,189	-31.557%
2025-11-24	0.655000	0.655000	0.594000	0.610300	-1.453%	16,447	-31.591%
2025-11-21	0.568000	0.620000	0.568000	0.619300	+1.525%	8,609	-32.585%
2025-11-20	0.530000	0.630000	0.530000	0.610000	0.000%	26,303	-31.557%
2025-11-19	0.598000	0.610000	0.518300	0.610000	+2.007%	20,158	-31.557%
2025-11-18	0.550100	0.613200	0.550100	0.598000	+1.339%	27,887	-30.184%
2025-11-17	0.501400	0.610000	0.501400	0.590100	+3.526%	19,963	-29.249%
2025-11-14	0.580500	0.580500	0.550000	0.570000	-5.785%	14,736	-26.754%
2025-11-13	0.630000	0.682700	0.570000	0.604999	-3.968%	16,538	-30.992%
2025-11-12	0.590000	0.682600	0.574800	0.630000	+9.603%	18,442	-33.730%
2025-11-11	0.554900	0.624900	0.554900	0.574800	0.000%	8,567	-27.366%
2025-11-10	0.570000	0.675400	0.570000	0.574800	-7.050%	17,129	-27.366%
2025-11-07	0.690000	0.690000	0.600000	0.618400	-7.962%	23,022	-32.487%
2025-11-06	0.639800	0.700000	0.610000	0.671900	+4.462%	36,953	-37.863%
2025-11-05	0.679900	0.694300	0.643200	0.643200	-5.405%	19,485	-35.090%
2025-11-04	0.720000	0.720000	0.653551	0.679950	-2.725%	15,211	-38.598%
2025-11-03	0.646600	0.700000	0.644400	0.699000	-0.143%	7,625	-40.272%
2025-10-31	0.668500	0.700000	0.653300	0.700000	0.000%	13,351	-40.357%
2025-10-30	0.643900	0.700000	0.643900	0.700000	+4.478%	25,248	-40.357%
2025-10-29	0.670000	0.674200	0.670000	0.670000	+2.056%	22,756	-37.687%
2025-10-28	0.634100	0.696800	0.634100	0.656500	-3.456%	7,298	-36.405%
2025-10-27	0.680900	0.704800	0.601000	0.680000	-2.857%	20,133	-38.603%
2025-10-24	0.672800	0.704900	0.672800	0.700000	+2.615%	14,769	-40.357%
2025-10-23	0.674000	0.700000	0.674000	0.682160	+1.211%	19,715	-38.797%
2025-10-22	0.695600	0.719000	0.668200	0.674000	+0.868%	38,823	-38.056%
2025-10-21	0.668600	0.676400	0.658800	0.668200	-8.466%	18,405	-37.519%
2025-10-20	0.738700	0.738700	0.687000	0.729999	+2.241%	7,178	-42.808%
2025-10-17	0.728200	0.728200	0.650000	0.713999	+0.563%	35,881	-41.527%
2025-10-16	0.740510	0.804700	0.700000	0.710000	-2.740%	21,761	-41.197%
2025-10-15	0.754800	0.770000	0.720001	0.730000	-5.195%	19,209	-42.808%
2025-10-14	0.727500	0.835000	0.727500	0.770000	+1.906%	38,968	-45.779%
2025-10-13	0.800000	0.815900	0.750000	0.755600	-6.728%	49,142	-44.746%
2025-10-10	0.890000	0.890000	0.810100	0.810100	-1.842%	42,372	-48.463%
2025-10-09	0.885000	0.899999	0.820500	0.825300	-6.216%	25,378	-49.412%
2025-10-08	0.882000	0.919899	0.880000	0.880000	-3.424%	22,395	-52.557%
2025-10-07	0.910000	0.927100	0.900100	0.911200	-1.715%	11,834	-54.181%
2025-10-06	0.900300	0.949000	0.900300	0.927100	-0.183%	21,683	-54.967%
2025-10-03	0.930000	0.950000	0.900000	0.928800	-0.769%	32,657	-55.050%
2025-10-02	0.950000	0.984300	0.900100	0.936000	-1.474%	35,475	-55.395%
2025-10-01	0.900000	0.970000	0.877200	0.950000	+1.333%	57,488	-56.053%
2025-09-30	0.965900	0.999000	0.910000	0.937500	-6.156%	75,580	-55.467%
2025-09-29	0.951000	1.010000	0.950000	0.999000	+2.820%	67,462	-58.208%
2025-09-26	1.020000	1.020000	0.940000	0.971600	-5.670%	38,516	-57.030%
2025-09-25	1.110000	1.110000	0.900000	1.030000	-2.830%	153,518	-59.466%
2025-09-24	0.950000	1.148900	0.905000	1.060000	+19.181%	442,270	-60.613%
2025-09-23	0.850000	0.940000	0.800000	0.889400	+9.343%	135,785	-53.058%
2025-09-22	0.850000	0.850000	0.770000	0.813400	-2.094%	24,208	-48.672%
2025-09-19	0.740000	0.849999	0.740000	0.830800	+5.165%	83,210	-49.747%
2025-09-18	0.830000	0.830000	0.765400	0.790000	-3.186%	28,216	-47.152%
2025-09-17	0.810000	0.835000	0.760000	0.816000	+7.937%	124,422	-48.836%
2025-09-16	0.800000	0.810000	0.740000	0.756000	+2.162%	112,632	-44.775%
2025-09-15	0.710000	0.750100	0.705800	0.740000	-1.346%	35,522	-43.581%
2025-09-12	0.754200	0.797800	0.730000	0.750100	-2.546%	69,772	-44.341%
2025-09-11	0.778500	0.809999	0.700600	0.769700	-1.130%	134,666	-45.758%
2025-09-10	0.730000	0.860999	0.718400	0.778500	+7.084%	186,636	-46.371%
2025-09-09	0.642400	0.840000	0.640000	0.727000	+7.322%	787,844	-42.572%
2025-09-08	0.591000	0.800000	0.591000	0.677400	+18.800%	408,437	-38.367%
2025-09-05	0.592600	0.600000	0.560000	0.570200	-4.967%	13,936	-26.780%
2025-09-04	0.600000	0.610000	0.580001	0.600000	+1.868%	27,974	-30.417%
2025-09-03	0.560200	0.600000	0.554100	0.589000	+1.552%	21,881	-29.117%
2025-09-02	0.580000	0.601900	0.580000	0.580000	-1.695%	57,868	-28.017%
2025-08-29	0.581000	0.610000	0.580000	0.590000	-1.667%	34,481	-29.237%
2025-08-28	0.600000	0.638800	0.588300	0.600000	-8.271%	106,157	-30.417%
2025-08-27	0.668000	0.684000	0.648000	0.654100	-9.153%	79,130	-36.172%
2025-08-26	0.600000	0.720000	0.560000	0.720000	+24.117%	626,056	-42.014%
2025-08-25	0.584200	0.600100	0.569100	0.580100	-3.333%	25,187	-28.030%
2025-08-22	0.595000	0.630000	0.595000	0.600100	+0.806%	29,594	-30.428%
2025-08-21	0.608700	0.608700	0.583200	0.595300	-3.203%	5,927	-29.867%
2025-08-20	0.599900	0.615800	0.590000	0.615000	+4.237%	13,382	-32.114%
2025-08-19	0.590000	0.607600	0.532750	0.590000	-2.897%	17,472	-29.237%
2025-08-18	0.620000	0.647400	0.607600	0.607600	-2.000%	14,818	-31.287%
2025-08-15	0.610000	0.638901	0.594000	0.620000	-4.247%	44,229	-32.661%
2025-08-14	0.620000	0.655000	0.620000	0.647500	+2.162%	5,342	-35.521%
2025-08-13	0.620000	0.670000	0.620000	0.633800	-1.591%	23,400	-34.127%
2025-08-12	0.656999	0.659900	0.640000	0.644050	+0.625%	22,416	-35.176%
2025-08-11	0.657500	0.676200	0.640000	0.640049	-3.023%	11,882	-34.771%
2025-08-08	0.647000	0.690000	0.630000	0.660000	-1.345%	75,216	-36.742%
2025-08-07	0.650000	0.693000	0.630000	0.669001	+2.923%	44,995	-37.594%
2025-08-06	0.640000	0.704000	0.640000	0.650000	-3.086%	34,082	-35.769%
2025-08-05	0.720000	0.750000	0.624301	0.670700	-10.561%	156,839	-37.752%
2025-08-04	0.700000	0.780000	0.700000	0.749900	+4.153%	3,366	-44.326%
2025-08-01	0.750000	0.799800	0.720000	0.720000	-4.686%	12,556	-42.014%
2025-07-31	0.720000	0.760600	0.720000	0.755400	-0.684%	5,053	-44.731%
2025-07-30	0.799900	0.800000	0.720001	0.760600	+4.192%	17,578	-45.109%
2025-07-29	0.720000	0.759799	0.720000	0.730000	-2.667%	14,381	-42.808%
2025-07-28	0.760000	0.849999	0.750000	0.750000	-2.597%	29,618	-44.333%
2025-07-25	0.820000	0.830000	0.770000	0.770000	-3.145%	15,586	-45.779%
2025-07-24	0.800000	0.880000	0.790000	0.795000	-5.114%	26,107	-47.484%
2025-07-23	0.949400	0.949400	0.820000	0.837851	-2.564%	7,804	-50.170%
2025-07-22	0.811000	0.877000	0.800000	0.859900	+3.602%	6,420	-51.448%
2025-07-21	0.830000	0.879999	0.830000	0.830000	-4.598%	11,992	-49.699%
2025-07-18	0.820000	0.879999	0.780000	0.869999	+2.353%	53,870	-52.011%
2025-07-17	0.810000	0.871900	0.810000	0.850000	+4.809%	14,980	-50.882%
2025-07-16	0.800000	0.900000	0.800000	0.811001	-1.097%	19,254	-48.520%
2025-07-15	0.850000	0.850000	0.820000	0.820000	-2.381%	6,671	-49.085%
2025-07-14	0.880000	0.889999	0.810100	0.840000	-1.754%	4,291	-50.298%
2025-07-11	0.810000	0.896200	0.810000	0.855000	+1.774%	12,832	-51.170%
2025-07-10	0.837000	0.896100	0.820100	0.840100	-6.655%	11,345	-50.304%
2025-07-09	0.885900	0.900000	0.831600	0.899999	+2.273%	8,917	-53.611%
2025-07-08	0.912400	0.912400	0.830000	0.880000	+6.538%	9,524	-52.557%
2025-07-07	0.840000	0.912400	0.790500	0.826000	-5.546%	46,073	-49.455%
2025-07-03	0.837000	0.896100	0.837000	0.874501	-2.833%	4,740	-52.258%
2025-07-02	0.844000	0.900000	0.844000	0.900000	+5.882%	21,098	-53.611%
2025-07-01	0.900000	0.920000	0.844301	0.850000	-4.494%	49,897	-50.882%
2025-06-30	0.950000	0.969999	0.880200	0.890000	-6.266%	13,336	-53.090%
2025-06-27	0.910000	0.957600	0.827000	0.949500	-0.053%	9,543	-56.029%
2025-06-26	0.890000	0.960000	0.890000	0.950000	+8.882%	8,108	-56.053%
2025-06-25	0.810000	0.950000	0.810000	0.872501	-10.969%	5,005	-52.149%
2025-06-24	0.850000	0.980000	0.850000	0.980000	-0.508%	11,257	-57.398%
2025-06-23	0.910000	0.995000	0.892000	0.985000	+2.722%	11,108	-57.614%
2025-06-20	0.910000	1.000000	0.910000	0.958900	-1.144%	8,200	-56.461%
2025-06-18	0.910000	0.989999	0.870001	0.970000	+2.722%	4,043	-56.959%
2025-06-17	0.924900	0.969919	0.870001	0.944300	+1.603%	7,533	-55.787%
2025-06-16	0.913600	0.980000	0.873600	0.929400	+2.924%	13,320	-55.079%
2025-06-13	0.866600	0.979999	0.827000	0.903000	+3.662%	16,042	-53.765%
2025-06-12	0.910000	0.950000	0.866600	0.871100	-1.571%	11,927	-52.072%
2025-06-11	0.900200	0.920000	0.885001	0.885001	-1.272%	12,836	-52.825%
2025-06-10	0.880000	0.924100	0.843101	0.896399	+2.154%	24,581	-53.425%
2025-06-09	0.820000	0.925000	0.820000	0.877499	-3.327%	8,841	-52.422%
2025-06-06	0.850000	0.915800	0.850000	0.907700	+9.361%	12,465	-54.005%
2025-06-05	0.827101	0.900000	0.827101	0.830001	-4.488%	26,467	-49.699%
2025-06-04	0.864400	0.899000	0.845700	0.869001	+1.816%	9,174	-51.956%
2025-06-03	0.827000	0.880000	0.827000	0.853501	+0.012%	9,910	-51.084%
2025-06-02	0.900000	0.900000	0.845800	0.853400	-0.152%	28,799	-51.078%
2025-05-30	0.840000	0.869400	0.830000	0.854700	+3.337%	8,276	-51.152%
2025-05-29	0.823600	0.870000	0.823600	0.827100	-2.511%	6,576	-49.522%
2025-05-28	0.820000	0.870000	0.820000	0.848400	+2.217%	6,723	-50.790%
2025-05-27	0.850000	0.870099	0.827001	0.830000	-2.353%	21,542	-49.699%
2025-05-23	0.850000	0.862800	0.850000	0.850000	-0.817%	17,388	-50.882%
2025-05-22	0.840000	0.873600	0.840000	0.857000	+1.854%	9,171	-51.284%
2025-05-21	0.841100	0.872700	0.841100	0.841400	+0.036%	6,069	-50.380%
2025-05-20	0.841000	0.860000	0.841000	0.841100	0.000%	5,569	-50.363%
2025-05-19	0.840000	0.869100	0.839101	0.841100	-2.763%	43,579	-50.363%
2025-05-16	0.854200	0.882500	0.851700	0.864999	-0.575%	7,491	-51.734%
2025-05-15	0.810000	0.878050	0.810000	0.870000	+4.819%	14,867	-52.011%
2025-05-14	0.866300	0.866300	0.829999	0.830001	+0.314%	15,834	-49.699%
2025-05-13	0.829600	0.891000	0.740000	0.827400	-2.556%	36,593	-49.541%
2025-05-12	0.790000	0.920000	0.790000	0.849100	+0.012%	15,940	-50.830%
2025-05-09	0.790000	0.899400	0.790000	0.849000	-3.446%	30,585	-50.824%
2025-05-08	0.957200	0.957200	0.850000	0.879300	-10.276%	70,270	-52.519%
2025-05-07	0.835000	0.980000	0.701000	0.980000	+34.247%	649,318	-57.398%
2025-05-06	0.750000	0.787500	0.720000	0.730000	-7.595%	8,534	-42.808%
2025-05-05	0.750000	0.823400	0.750000	0.790000	+5.333%	10,545	-47.152%
2025-05-02	0.800000	0.800000	0.750000	0.750000	0.000%	6,955	-44.333%
2025-05-01	0.730000	0.762201	0.730000	0.750000	-1.588%	6,208	-44.333%
2025-04-30	0.746300	0.770000	0.746300	0.762100	+1.613%	5,385	-45.217%
2025-04-29	0.700000	0.750000	0.700000	0.750000	+4.297%	3,822	-44.333%
2025-04-28	0.710000	0.750000	0.710000	0.719100	+1.841%	3,796	-41.941%
2025-04-25	0.781000	0.781000	0.700000	0.706100	-3.274%	8,317	-40.872%
2025-04-24	0.720000	0.730000	0.719000	0.730000	+4.286%	9,238	-42.808%
2025-04-23	0.640000	0.731600	0.640000	0.700000	+1.449%	11,556	-40.357%
2025-04-22	0.650000	0.690000	0.650000	0.690000	+1.471%	5,590	-39.493%
2025-04-21	0.660000	0.680000	0.650000	0.680000	+1.835%	4,709	-38.603%
2025-04-17	0.630800	0.713999	0.630800	0.667750	-1.801%	8,558	-37.477%
2025-04-16	0.650000	0.710300	0.650000	0.680000	-0.015%	14,003	-38.603%
2025-04-15	0.650000	0.730000	0.650000	0.680100	+0.015%	12,212	-38.612%
2025-04-14	0.720000	0.729999	0.680000	0.680000	+1.040%	16,362	-38.603%
2025-04-11	0.660000	0.800000	0.654900	0.673000	-1.706%	20,681	-37.964%
2025-04-10	0.690000	0.802800	0.681200	0.684678	-13.332%	18,831	-39.022%
2025-04-09	0.730000	0.802300	0.730000	0.790000	+8.204%	16,999	-47.152%
2025-04-08	0.700000	0.820000	0.700000	0.730100	+1.389%	10,820	-42.816%
2025-04-07	0.790000	0.849999	0.700000	0.720100	-12.183%	19,902	-42.022%
2025-04-04	0.851200	0.900000	0.820000	0.820000	-3.665%	17,884	-49.085%
2025-04-03	0.850000	0.900000	0.850000	0.851200	+0.141%	8,194	-50.952%
2025-04-02	0.850000	0.890000	0.850000	0.850000	-3.001%	5,487	-50.882%
2025-04-01	0.840000	0.899999	0.840000	0.876300	+3.082%	4,470	-52.356%
2025-03-31	0.850000	0.893600	0.850000	0.850100	-2.433%	3,361	-50.888%
2025-03-28	0.860000	0.900000	0.860000	0.871300	+0.508%	4,940	-52.083%
2025-03-27	0.860000	0.919900	0.860000	0.866900	-0.356%	9,386	-51.840%
2025-03-26	0.882000	0.949900	0.870000	0.870000	-4.317%	20,374	-52.011%
2025-03-25	0.882000	0.949900	0.882000	0.909250	-3.333%	13,532	-54.083%
2025-03-24	0.950000	1.000000	0.900000	0.940600	-0.989%	8,168	-55.613%
2025-03-21	0.942800	1.010000	0.885100	0.950000	0.000%	15,262	-56.053%
2025-03-20	0.890000	1.000000	0.890000	0.950000	+5.123%	16,649	-56.053%
2025-03-19	0.887000	0.930000	0.854000	0.903700	-1.149%	17,718	-53.801%
2025-03-18	0.900000	0.936000	0.890200	0.914200	+0.329%	15,292	-54.332%
2025-03-17	0.840000	1.010000	0.840000	0.911200	+7.200%	22,795	-54.181%
2025-03-14	0.850000	0.976200	0.850000	0.850000	-3.409%	29,276	-50.882%
2025-03-13	1.020000	1.081700	0.871400	0.880000	-16.190%	65,924	-52.557%
2025-03-12	1.130000	1.130000	1.030000	1.050000	-7.080%	19,165	-60.238%
2025-03-11	1.130000	1.138000	1.030000	1.130000	+3.670%	18,489	-63.053%
2025-03-10	1.040000	1.170000	1.040000	1.090000	-5.217%	22,442	-61.697%
2025-03-07	1.160000	1.184400	1.100100	1.150000	0.000%	12,072	-63.696%
2025-03-06	1.110000	1.160000	1.080000	1.150000	+3.604%	11,494	-63.696%
2025-03-05	1.030000	1.169900	1.030000	1.110000	+2.484%	8,152	-62.387%
2025-03-04	1.050000	1.200000	1.021200	1.083100	+1.224%	50,030	-61.453%
2025-03-03	1.010000	1.120000	1.010000	1.070000	-0.751%	28,774	-60.981%
2025-02-28	1.050000	1.120000	1.020000	1.078100	+1.230%	39,260	-61.274%