Dark

XTNT
Xtant Medical Holdings, Inc.
stock NYSEAMERICAN

At Close

Aug 7, 2026

0.4442USD+0.339%(+0.0015)31,448

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.44)0

After-hours

Aug 7, 2026 4:06:30 PM EDT

0.4477USD-2.832%(+0.4477)1,267

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.442700	0.449900	0.434850	0.444200	+0.339%	31,448	0.000%
2026-08-06	0.431000	0.442700	0.422900	0.442700	+0.614%	28,786	+0.339%
2026-08-05	0.460000	0.460000	0.430000	0.440000	+0.964%	23,299	+0.955%
2026-08-04	0.440000	0.453700	0.420500	0.435800	-0.955%	55,515	+1.927%
2026-08-03	0.411000	0.449000	0.411000	0.440000	+2.373%	57,832	+0.955%
2026-07-31	0.421300	0.432000	0.411200	0.429800	-0.601%	60,713	+3.350%
2026-07-30	0.434400	0.434900	0.411100	0.432400	+1.455%	45,352	+2.729%
2026-07-29	0.411300	0.430600	0.411100	0.426200	+0.165%	13,725	+4.223%
2026-07-28	0.421000	0.439800	0.411000	0.425500	-3.273%	10,309	+4.395%
2026-07-27	0.442200	0.448899	0.410000	0.439900	+2.613%	19,383	+0.977%
2026-07-24	0.425000	0.442800	0.410000	0.428700	-0.302%	53,845	+3.616%
2026-07-23	0.428000	0.431400	0.424500	0.430000	-0.232%	27,619	+3.302%
2026-07-22	0.409900	0.438900	0.409900	0.431000	-3.124%	35,935	+3.063%
2026-07-21	0.433000	0.444900	0.420000	0.444900	-1.111%	74,119	-0.157%
2026-07-20	0.460000	0.470000	0.426001	0.449900	-0.022%	103,928	-1.267%
2026-07-17	0.410000	0.474999	0.410000	0.450000	+1.580%	139,164	-1.289%
2026-07-16	0.435000	0.469900	0.435000	0.443000	-0.850%	39,856	+0.271%
2026-07-15	0.458700	0.460000	0.430200	0.446800	-2.594%	113,518	-0.582%
2026-07-14	0.440000	0.491700	0.425700	0.458700	+12.399%	652,247	-3.161%
2026-07-13	0.400100	0.429300	0.400100	0.408100	-2.810%	47,432	+8.846%
2026-07-10	0.400000	0.419900	0.400000	0.419900	-0.024%	9,668	+5.787%
2026-07-09	0.409000	0.440000	0.390500	0.420000	+7.692%	112,836	+5.762%
2026-07-08	0.420000	0.420100	0.388700	0.390000	-7.032%	201,748	+13.897%
2026-07-07	0.420000	0.428900	0.419500	0.419500	+0.600%	15,119	+5.888%
2026-07-06	0.410000	0.441000	0.410000	0.417000	+0.993%	98,628	+6.523%
2026-07-02	0.439000	0.442099	0.412900	0.412900	-1.690%	76,344	+7.581%
2026-07-01	0.434400	0.437900	0.420000	0.420000	-0.238%	58,833	+5.762%
2026-06-30	0.422000	0.430000	0.419100	0.421000	-1.151%	32,208	+5.511%
2026-06-29	0.422000	0.428800	0.420000	0.425900	+1.381%	47,186	+4.297%
2026-06-26	0.421500	0.425000	0.418900	0.420100	-0.332%	31,138	+5.737%
2026-06-25	0.430000	0.430000	0.421500	0.421500	-1.977%	15,795	+5.386%
2026-06-24	0.427500	0.445900	0.422000	0.430000	+0.585%	61,542	+3.302%
2026-06-23	0.430000	0.431000	0.425100	0.427500	-1.950%	49,632	+3.906%
2026-06-22	0.440500	0.440500	0.431000	0.436000	-1.044%	52,164	+1.881%
2026-06-18	0.431000	0.449890	0.430100	0.440600	+0.847%	80,977	+0.817%
2026-06-17	0.470000	0.470000	0.430100	0.436900	-2.911%	108,710	+1.671%
2026-06-16	0.447600	0.470000	0.430100	0.450000	+0.200%	111,878	-1.289%
2026-06-15	0.402500	0.458100	0.402500	0.449100	+2.068%	173,384	-1.091%
2026-06-12	0.431500	0.454451	0.431500	0.440000	+2.136%	57,098	+0.955%
2026-06-11	0.440100	0.440200	0.430000	0.430800	-2.091%	137,040	+3.110%
2026-06-10	0.442000	0.459899	0.435800	0.440000	-2.200%	33,874	+0.955%
2026-06-09	0.450000	0.480700	0.444000	0.449900	+0.312%	236,072	-1.267%
2026-06-08	0.453000	0.453000	0.445000	0.448500	-1.623%	94,598	-0.959%
2026-06-05	0.460000	0.470000	0.450000	0.455900	-0.913%	62,880	-2.566%
2026-06-04	0.460000	0.479899	0.452200	0.460100	0.000%	132,125	-3.456%
2026-06-03	0.462300	0.480000	0.460100	0.460100	-1.054%	48,396	-3.456%
2026-06-02	0.460000	0.468000	0.460000	0.465000	+0.606%	144,781	-4.473%
2026-06-01	0.461000	0.470900	0.460100	0.462200	+0.043%	52,748	-3.894%
2026-05-29	0.466000	0.479900	0.462000	0.462000	-1.702%	109,743	-3.853%
2026-05-28	0.460000	0.480300	0.460000	0.470000	+2.174%	181,486	-5.489%
2026-05-27	0.461100	0.470500	0.455100	0.460000	-0.260%	66,416	-3.435%
2026-05-26	0.460000	0.479900	0.460000	0.461200	-3.917%	343,115	-3.686%
2026-05-22	0.466000	0.482500	0.460000	0.480000	+2.106%	129,496	-7.458%
2026-05-21	0.465300	0.494600	0.460100	0.470100	+1.075%	134,568	-5.509%
2026-05-20	0.450000	0.480000	0.450000	0.465100	+1.329%	303,860	-4.494%
2026-05-19	0.450000	0.460000	0.446600	0.459000	+0.658%	83,714	-3.224%
2026-05-18	0.452000	0.456000	0.439900	0.456000	+0.022%	295,890	-2.588%
2026-05-15	0.467000	0.470000	0.452400	0.455900	-3.000%	124,130	-2.566%
2026-05-14	0.470000	0.500000	0.470000	0.470000	-2.083%	145,711	-5.489%
2026-05-13	0.504500	0.520000	0.470100	0.480000	-4.837%	302,572	-7.458%
2026-05-12	0.523200	0.549900	0.496100	0.504400	-3.575%	268,978	-11.935%
2026-05-11	0.524300	0.575200	0.515000	0.523100	+0.596%	97,678	-15.083%
2026-05-08	0.550101	0.561300	0.520000	0.520000	-8.772%	285,382	-14.577%
2026-05-07	0.588600	0.588600	0.564100	0.570000	-1.230%	51,619	-22.070%
2026-05-06	0.580000	0.590000	0.577100	0.577100	-0.500%	95,980	-23.029%
2026-05-05	0.579000	0.592300	0.570200	0.580000	+3.571%	103,415	-23.414%
2026-05-04	0.550000	0.570000	0.544700	0.560000	+1.920%	67,767	-20.679%
2026-05-01	0.530000	0.556000	0.523400	0.549450	+4.997%	208,059	-19.156%
2026-04-30	0.529950	0.549899	0.516000	0.523300	-3.929%	170,846	-15.116%
2026-04-29	0.538800	0.552200	0.538300	0.544700	-1.465%	36,501	-18.451%
2026-04-28	0.526900	0.567700	0.522500	0.552800	+4.539%	132,216	-19.645%
2026-04-27	0.537700	0.537700	0.510000	0.528800	+0.897%	116,654	-15.998%
2026-04-24	0.499500	0.531200	0.494900	0.524100	+2.845%	150,313	-15.245%
2026-04-23	0.509500	0.515800	0.499200	0.509600	-1.240%	40,808	-12.834%
2026-04-22	0.537700	0.537700	0.511000	0.516000	-0.960%	73,942	-13.915%
2026-04-21	0.530000	0.545400	0.512000	0.521000	+4.200%	110,964	-14.741%
2026-04-20	0.481800	0.520000	0.481600	0.500000	+3.821%	128,766	-11.160%
2026-04-17	0.490000	0.500600	0.481000	0.481600	-0.701%	119,390	-7.766%
2026-04-16	0.520000	0.528800	0.480000	0.485000	-3.000%	172,033	-8.412%
2026-04-15	0.510000	0.519800	0.491700	0.500000	-1.961%	58,890	-11.160%
2026-04-14	0.489000	0.520000	0.476600	0.510000	+6.986%	220,162	-12.902%
2026-04-13	0.480000	0.507199	0.450500	0.476700	-0.687%	352,208	-6.818%
2026-04-10	0.470000	0.500000	0.460000	0.480000	+1.095%	37,934	-7.458%
2026-04-09	0.470000	0.508600	0.450000	0.474800	+0.978%	142,204	-6.445%
2026-04-08	0.453100	0.489800	0.451400	0.470200	+3.114%	31,923	-5.530%
2026-04-07	0.452100	0.456000	0.440000	0.456000	+1.243%	219,318	-2.588%
2026-04-06	0.490000	0.490000	0.438000	0.450400	-8.474%	888,647	-1.377%
2026-04-02	0.530000	0.530100	0.490000	0.492100	-7.517%	194,049	-9.734%
2026-04-01	0.541000	0.582000	0.532000	0.532100	-4.642%	70,069	-16.519%
2026-03-31	0.539300	0.589600	0.530101	0.558000	+2.762%	223,974	-20.394%
2026-03-30	0.552500	0.583500	0.531500	0.543000	-1.808%	170,215	-18.195%
2026-03-27	0.559000	0.578900	0.534200	0.553000	-2.314%	215,838	-19.675%
2026-03-26	0.574000	0.579000	0.558000	0.566100	+0.533%	89,064	-21.533%
2026-03-25	0.578000	0.578600	0.555000	0.563100	+0.554%	80,656	-21.115%
2026-03-24	0.610000	0.610000	0.560000	0.560000	-3.830%	181,069	-20.679%
2026-03-23	0.610000	0.610000	0.554100	0.582300	-5.286%	233,777	-23.716%
2026-03-20	0.560000	0.626800	0.560000	0.614800	+4.380%	345,734	-27.749%
2026-03-19	0.575000	0.599900	0.573000	0.589000	+1.552%	129,969	-24.584%
2026-03-18	0.600000	0.625750	0.571200	0.580000	-3.814%	212,628	-23.414%
2026-03-17	0.611000	0.638000	0.600000	0.603000	-4.271%	68,608	-26.335%
2026-03-16	0.622000	0.637500	0.616200	0.629900	+1.433%	71,663	-29.481%
2026-03-13	0.705000	0.705000	0.620000	0.621000	+2.866%	115,265	-28.470%
2026-03-12	0.627000	0.628900	0.590000	0.603700	-3.716%	69,837	-26.420%
2026-03-11	0.610000	0.640000	0.610000	0.627000	+1.456%	22,255	-29.155%
2026-03-10	0.614500	0.644000	0.601200	0.618000	-1.435%	45,826	-28.123%
2026-03-09	0.633800	0.650000	0.600700	0.627000	+1.129%	113,164	-29.155%
2026-03-06	0.661500	0.674424	0.591000	0.620000	-2.085%	106,227	-28.355%
2026-03-05	0.677000	0.677000	0.628000	0.633200	-0.126%	100,514	-29.848%
2026-03-04	0.572300	0.674900	0.570000	0.634000	+7.531%	413,145	-29.937%
2026-03-03	0.571000	0.609500	0.565000	0.589600	+3.185%	131,761	-24.661%
2026-03-02	0.570000	0.585000	0.554200	0.571400	+0.193%	90,678	-22.261%
2026-02-27	0.550000	0.584400	0.550000	0.570300	-1.366%	75,358	-22.111%
2026-02-26	0.584000	0.589900	0.575000	0.578200	+0.592%	34,062	-23.175%
2026-02-25	0.560300	0.574800	0.560200	0.574800	+0.824%	134,937	-22.721%
2026-02-24	0.593200	0.593200	0.564000	0.570100	-2.978%	59,795	-22.084%
2026-02-23	0.580000	0.590200	0.577600	0.587600	+1.293%	78,395	-24.404%
2026-02-20	0.581000	0.590400	0.580000	0.580100	-1.511%	68,911	-23.427%
2026-02-19	0.613100	0.613100	0.580100	0.589000	-0.254%	96,858	-24.584%
2026-02-18	0.594700	0.606579	0.590500	0.590500	0.000%	76,994	-24.776%
2026-02-17	0.580000	0.606000	0.580000	0.590500	+1.027%	91,319	-24.776%
2026-02-13	0.580000	0.595100	0.580000	0.584500	+0.206%	38,187	-24.003%
2026-02-12	0.583000	0.617799	0.582800	0.583300	-1.303%	97,943	-23.847%
2026-02-11	0.641600	0.641600	0.590000	0.591000	-4.693%	115,188	-24.839%
2026-02-10	0.617300	0.649800	0.610000	0.620100	+3.644%	304,681	-28.366%
2026-02-09	0.605000	0.613700	0.591300	0.598300	+1.184%	183,459	-25.756%
2026-02-06	0.660000	0.660000	0.571000	0.591300	+3.737%	348,133	-24.877%
2026-02-05	0.590500	0.603400	0.569100	0.570000	-2.062%	115,572	-22.070%
2026-02-04	0.590000	0.608700	0.550000	0.582000	-4.119%	279,715	-23.677%
2026-02-03	0.619000	0.620000	0.580000	0.607000	+0.998%	133,000	-26.820%
2026-02-02	0.589000	0.620100	0.589000	0.601000	+1.520%	136,850	-26.090%
2026-01-30	0.600000	0.609900	0.590000	0.592000	-2.951%	181,844	-24.966%
2026-01-29	0.616000	0.616000	0.600100	0.610000	-0.974%	145,209	-27.180%
2026-01-28	0.625500	0.645300	0.601000	0.616000	+0.358%	148,326	-27.890%
2026-01-27	0.635000	0.655000	0.612200	0.613800	-3.339%	170,803	-27.631%
2026-01-26	0.660000	0.670000	0.630000	0.635000	-2.727%	232,375	-30.047%
2026-01-23	0.650000	0.659890	0.600000	0.652800	+4.935%	275,933	-31.955%
2026-01-22	0.640000	0.640000	0.615100	0.622100	-1.254%	253,220	-28.597%
2026-01-21	0.640000	0.687000	0.630000	0.630000	-3.699%	332,374	-29.492%
2026-01-20	0.643000	0.688700	0.640000	0.654200	-1.624%	169,971	-32.100%
2026-01-16	0.650000	0.700000	0.640000	0.665000	+2.010%	124,205	-33.203%
2026-01-15	0.680000	0.690200	0.650000	0.651900	-4.693%	261,050	-31.861%
2026-01-14	0.720000	0.727000	0.681400	0.684000	-1.851%	215,915	-35.058%
2026-01-13	0.710000	0.737900	0.680000	0.696900	-1.079%	93,359	-36.261%
2026-01-12	0.710000	0.730000	0.700000	0.704500	+3.299%	341,646	-36.948%
2026-01-09	0.703000	0.719999	0.681800	0.682000	-2.544%	134,136	-34.868%
2026-01-08	0.720000	0.738000	0.689300	0.699800	-2.806%	102,978	-36.525%
2026-01-07	0.750000	0.750000	0.700800	0.720000	+1.394%	130,243	-38.306%
2026-01-06	0.718100	0.752000	0.702600	0.710100	+0.014%	98,597	-37.445%
2026-01-05	0.760000	0.763400	0.700000	0.710000	-4.953%	284,987	-37.437%
2026-01-02	0.780000	0.780000	0.733000	0.747000	-4.719%	151,413	-40.535%
2025-12-31	0.780000	0.809900	0.763000	0.784000	+1.554%	139,919	-43.342%
2025-12-30	0.802500	0.802500	0.761100	0.772000	-2.673%	140,541	-42.461%
2025-12-29	0.770000	0.793200	0.760000	0.793200	+2.216%	89,929	-43.999%
2025-12-26	0.761500	0.827200	0.750200	0.776000	-0.257%	46,255	-42.758%
2025-12-24	0.780000	0.800000	0.760000	0.778000	-0.256%	71,926	-42.905%
2025-12-23	0.800000	0.839900	0.780000	0.780000	-3.704%	263,302	-43.051%
2025-12-22	0.770000	0.840000	0.753700	0.810000	+5.195%	411,486	-45.160%
2025-12-19	0.840000	0.840000	0.770000	0.770000	-0.156%	467,464	-42.312%
2025-12-18	0.797200	0.840000	0.771200	0.771200	-0.938%	527,762	-42.401%
2025-12-17	0.777700	0.815400	0.750000	0.778500	+5.918%	563,836	-42.942%
2025-12-16	0.775500	0.775500	0.717300	0.735000	+5.000%	201,846	-39.565%
2025-12-15	0.717000	0.771100	0.700000	0.700000	-3.448%	274,348	-36.543%
2025-12-12	0.814200	0.814200	0.715000	0.725000	+4.332%	230,154	-38.731%
2025-12-11	0.723000	0.723800	0.680000	0.694900	-1.082%	123,381	-36.077%
2025-12-10	0.769100	0.769100	0.702500	0.702500	-5.068%	140,633	-36.769%
2025-12-09	0.738000	0.775500	0.713900	0.740000	+4.549%	241,998	-39.973%
2025-12-08	0.647300	0.707800	0.640000	0.707800	+14.903%	245,746	-37.242%
2025-12-05	0.656000	0.660000	0.610000	0.616000	+0.934%	115,112	-27.890%
2025-12-04	0.650000	0.650000	0.609300	0.610300	+2.091%	113,878	-27.216%
2025-12-03	0.637000	0.649299	0.590300	0.597800	-0.582%	139,534	-25.694%
2025-12-02	0.625000	0.629900	0.592200	0.601300	+1.829%	143,605	-26.127%
2025-12-01	0.595000	0.600000	0.585100	0.590500	+0.034%	129,757	-24.776%
2025-11-28	0.630000	0.660300	0.561100	0.590300	-5.507%	403,969	-24.750%
2025-11-26	0.607000	0.646000	0.606100	0.624700	-0.826%	79,560	-28.894%
2025-11-25	0.625000	0.630000	0.605100	0.629900	+1.286%	151,933	-29.481%
2025-11-24	0.623400	0.627600	0.610100	0.621900	+0.145%	111,542	-28.574%
2025-11-21	0.643800	0.650000	0.620000	0.621000	-4.167%	252,524	-28.470%
2025-11-20	0.679000	0.679000	0.640000	0.648000	-1.415%	189,062	-31.451%
2025-11-19	0.640000	0.668000	0.640000	0.657300	+1.796%	70,197	-32.421%
2025-11-18	0.681700	0.699900	0.641800	0.645700	-5.461%	190,563	-31.206%
2025-11-17	0.680000	0.700000	0.673600	0.683000	+4.739%	108,131	-34.963%
2025-11-14	0.652800	0.669800	0.640100	0.652100	-1.197%	158,582	-31.882%
2025-11-13	0.701000	0.719900	0.652000	0.660000	-8.575%	279,804	-32.697%
2025-11-12	0.810000	0.810000	0.710600	0.721900	-4.548%	373,861	-38.468%
2025-11-11	0.760000	0.830000	0.747900	0.756300	-0.618%	1,366,192	-41.267%
2025-11-10	0.770000	0.772000	0.740000	0.761000	+1.116%	280,604	-41.629%
2025-11-07	0.780000	0.780000	0.748000	0.752600	-4.734%	264,709	-40.978%
2025-11-06	0.766000	0.798000	0.732200	0.790000	-1.003%	139,855	-43.772%
2025-11-05	0.780000	0.809900	0.760001	0.798000	+7.547%	346,092	-44.336%
2025-11-04	0.808000	0.854000	0.742000	0.742000	-8.553%	300,798	-40.135%
2025-11-03	0.880000	0.890100	0.782800	0.811400	-7.743%	783,426	-45.255%
2025-10-31	0.950000	0.950000	0.829000	0.879500	-4.402%	473,196	-49.494%
2025-10-30	0.910000	0.940000	0.887300	0.920000	+2.222%	315,864	-51.717%
2025-10-29	0.886000	0.930000	0.850000	0.900000	+3.448%	608,793	-50.644%
2025-10-28	0.880000	0.880000	0.826300	0.870000	-1.136%	321,374	-48.943%
2025-10-27	0.830000	0.890000	0.810200	0.880000	+9.863%	800,428	-49.523%
2025-10-24	0.820700	0.820700	0.776000	0.801000	+3.931%	242,770	-44.544%
2025-10-23	0.800000	0.809900	0.760200	0.770700	-1.445%	127,446	-42.364%
2025-10-22	0.839900	0.840000	0.760000	0.782000	+0.256%	302,007	-43.197%
2025-10-21	0.780000	0.838600	0.740000	0.780000	+2.618%	385,120	-43.051%
2025-10-20	0.740500	0.800000	0.729300	0.760100	+7.041%	320,345	-41.560%
2025-10-17	0.686800	0.738900	0.681100	0.710100	+0.297%	370,874	-37.445%
2025-10-16	0.792000	0.804399	0.676000	0.708000	-8.290%	386,915	-37.260%
2025-10-15	0.819000	0.819000	0.770000	0.772000	0.000%	233,308	-42.461%
2025-10-14	0.839000	0.839000	0.764500	0.772000	-3.500%	312,130	-42.461%
2025-10-13	0.788000	0.840000	0.750002	0.800000	+11.794%	754,568	-44.475%
2025-10-10	0.740000	0.740000	0.680000	0.715600	+1.619%	414,118	-37.926%
2025-10-09	0.690000	0.744400	0.665550	0.704200	+4.002%	262,737	-36.921%
2025-10-08	0.680500	0.737300	0.676300	0.677100	+1.302%	469,535	-34.397%
2025-10-07	0.700000	0.700000	0.657101	0.668400	-3.130%	99,798	-33.543%
2025-10-06	0.680000	0.699900	0.645000	0.690000	+6.154%	251,430	-35.623%
2025-10-03	0.665000	0.670000	0.640100	0.650000	+0.015%	229,272	-31.662%
2025-10-02	0.640000	0.649900	0.620400	0.649900	+0.541%	92,984	-31.651%
2025-10-01	0.651200	0.651200	0.625000	0.646400	-0.385%	81,015	-31.281%
2025-09-30	0.659500	0.660000	0.625000	0.648900	+1.804%	121,429	-31.546%
2025-09-29	0.650000	0.667000	0.637400	0.637400	-0.624%	67,882	-30.311%
2025-09-26	0.650000	0.650000	0.620000	0.641400	+0.533%	76,743	-30.745%
2025-09-25	0.638400	0.649400	0.610400	0.638000	+1.706%	19,065	-30.376%
2025-09-24	0.620000	0.649000	0.607000	0.627300	-3.344%	68,474	-29.189%
2025-09-23	0.636600	0.649900	0.611200	0.649000	-0.154%	38,774	-31.556%
2025-09-22	0.635900	0.650000	0.610000	0.650000	+0.015%	122,501	-31.662%
2025-09-19	0.630000	0.663050	0.547300	0.649900	-1.530%	401,083	-31.651%
2025-09-18	0.650000	0.669000	0.620000	0.660000	+1.538%	52,599	-32.697%
2025-09-17	0.660000	0.660200	0.621400	0.650000	+0.309%	131,150	-31.662%
2025-09-16	0.650000	0.663750	0.615000	0.648000	-0.308%	36,800	-31.451%
2025-09-15	0.639800	0.669300	0.620000	0.650000	+3.011%	160,831	-31.662%
2025-09-12	0.629900	0.639800	0.590700	0.631000	+1.594%	44,899	-29.604%
2025-09-11	0.629900	0.629900	0.602400	0.621100	+0.177%	61,897	-28.482%
2025-09-10	0.608600	0.624900	0.600000	0.620000	-0.800%	56,946	-28.355%
2025-09-09	0.612800	0.625100	0.608600	0.625000	+1.991%	31,674	-28.928%
2025-09-08	0.649400	0.649500	0.610000	0.612800	-2.730%	90,162	-27.513%
2025-09-05	0.611200	0.630200	0.607900	0.630000	+3.262%	35,726	-29.492%
2025-09-04	0.600400	0.649400	0.600000	0.610100	-3.465%	82,632	-27.192%
2025-09-03	0.620000	0.632000	0.600000	0.632000	+0.717%	183,017	-29.715%
2025-09-02	0.630000	0.700000	0.610000	0.627500	-1.800%	88,674	-29.211%
2025-08-29	0.619950	0.639900	0.610200	0.639000	+1.429%	33,965	-30.485%
2025-08-28	0.623700	0.648700	0.591400	0.630000	+3.059%	68,143	-29.492%
2025-08-27	0.624900	0.639900	0.603873	0.611300	-2.035%	27,169	-27.335%
2025-08-26	0.550000	0.638990	0.550000	0.624000	-1.732%	71,644	-28.814%
2025-08-25	0.648000	0.648900	0.620100	0.635000	0.000%	10,628	-30.047%
2025-08-22	0.649900	0.649900	0.605800	0.635000	+0.810%	46,498	-30.047%
2025-08-21	0.610000	0.629900	0.590000	0.629900	+2.925%	32,836	-29.481%
2025-08-20	0.600100	0.630000	0.590000	0.612000	-1.290%	31,995	-27.418%
2025-08-19	0.669699	0.669699	0.600000	0.620000	-4.586%	57,480	-28.355%
2025-08-18	0.700000	0.700000	0.638100	0.649800	+2.865%	48,905	-31.641%
2025-08-15	0.670000	0.670000	0.620000	0.631700	-2.860%	81,096	-29.682%
2025-08-14	0.629900	0.650300	0.600001	0.650300	+0.139%	8,764	-31.693%
2025-08-13	0.680000	0.700000	0.596300	0.649400	-3.075%	124,860	-31.598%
2025-08-12	0.660000	0.690000	0.640000	0.670000	+14.081%	657,721	-33.701%
2025-08-11	0.644000	0.644000	0.566450	0.587300	-5.274%	43,264	-24.366%
2025-08-08	0.630000	0.654200	0.600000	0.620000	-1.274%	15,800	-28.355%
2025-08-07	0.690000	0.690000	0.601200	0.628000	+9.752%	75,744	-29.268%
2025-08-06	0.569000	0.572200	0.542800	0.572200	+3.848%	29,182	-22.370%
2025-08-05	0.552500	0.570000	0.541000	0.551000	-0.271%	43,929	-19.383%
2025-08-04	0.570000	0.570000	0.552500	0.552500	-1.339%	14,574	-19.602%
2025-08-01	0.540000	0.569900	0.540000	0.560000	-2.269%	15,706	-20.679%
2025-07-31	0.591000	0.591900	0.570100	0.573000	-4.100%	18,029	-22.478%
2025-07-30	0.598600	0.601900	0.597500	0.597500	-0.284%	18,721	-25.657%
2025-07-29	0.650000	0.650000	0.594700	0.599200	-4.889%	25,634	-25.868%
2025-07-28	0.660000	0.660000	0.630000	0.630000	+1.613%	22,930	-29.492%
2025-07-25	0.615000	0.639900	0.615000	0.620000	-4.173%	23,194	-28.355%
2025-07-24	0.656200	0.665862	0.636900	0.647000	+1.395%	22,297	-31.345%
2025-07-23	0.613000	0.660000	0.613000	0.638100	+1.286%	20,180	-30.387%
2025-07-22	0.650000	0.659000	0.615100	0.630000	+1.613%	67,656	-29.492%
2025-07-21	0.620000	0.660000	0.620000	0.620000	-1.415%	89,829	-28.355%
2025-07-18	0.610000	0.640000	0.603000	0.628900	+1.435%	42,766	-29.369%
2025-07-17	0.620000	0.670000	0.588001	0.620000	+6.897%	137,664	-28.355%
2025-07-16	0.620000	0.620000	0.560000	0.580000	-6.437%	193,667	-23.414%
2025-07-15	0.659000	0.669000	0.614700	0.619900	-3.652%	37,628	-28.343%
2025-07-14	0.650000	0.655000	0.614949	0.643400	-1.771%	98,774	-30.961%
2025-07-11	0.680000	0.680000	0.635100	0.655000	-4.866%	36,816	-32.183%
2025-07-10	0.671400	0.690000	0.651200	0.688500	+5.842%	17,359	-35.483%
2025-07-09	0.640000	0.685000	0.640000	0.650500	+1.641%	42,899	-31.714%
2025-07-08	0.682500	0.715000	0.640000	0.640000	-4.478%	275,637	-30.594%
2025-07-07	0.669600	0.728500	0.665000	0.670000	-3.151%	58,849	-33.701%
2025-07-03	0.720000	0.732400	0.690000	0.691800	-0.173%	31,040	-35.791%
2025-07-02	0.748200	0.748200	0.689000	0.693000	-3.077%	39,973	-35.902%
2025-07-01	0.739000	0.750000	0.715000	0.715000	-3.248%	85,993	-37.874%
2025-06-30	0.673000	0.778000	0.668700	0.739000	+17.488%	625,375	-39.892%
2025-06-27	0.640000	0.640000	0.603200	0.629000	+2.144%	43,229	-29.380%
2025-06-26	0.650000	0.650000	0.607700	0.615800	-2.871%	46,800	-27.866%
2025-06-25	0.650000	0.650000	0.620000	0.634000	-0.314%	25,148	-29.937%
2025-06-24	0.590000	0.640000	0.590000	0.636000	+7.797%	6,288	-30.157%
2025-06-23	0.580000	0.629500	0.580000	0.590000	-1.503%	40,675	-24.712%
2025-06-20	0.650000	0.650000	0.580100	0.599000	+1.732%	69,812	-25.843%
2025-06-18	0.643500	0.643500	0.571500	0.588800	-1.883%	119,035	-24.558%
2025-06-17	0.625000	0.643500	0.600000	0.600100	-3.598%	21,148	-25.979%
2025-06-16	0.620000	0.677900	0.620000	0.622500	0.000%	21,642	-28.643%
2025-06-13	0.649500	0.674499	0.622500	0.622500	-4.231%	20,820	-28.643%
2025-06-12	0.672800	0.684850	0.650000	0.650000	-3.360%	59,083	-31.662%
2025-06-11	0.699400	0.699600	0.651100	0.672600	+0.388%	40,503	-33.958%
2025-06-10	0.699800	0.699800	0.650500	0.670000	0.000%	42,088	-33.701%
2025-06-09	0.720000	0.720000	0.670000	0.670000	-3.597%	31,841	-33.701%
2025-06-06	0.716300	0.749000	0.690000	0.695000	-1.739%	140,912	-36.086%
2025-06-05	0.690000	0.707400	0.655000	0.707300	+3.710%	57,324	-37.198%
2025-06-04	0.673300	0.699600	0.650100	0.682000	+0.962%	30,296	-34.868%
2025-06-03	0.670000	0.699600	0.650000	0.675500	+2.209%	66,763	-34.241%
2025-06-02	0.660100	0.699600	0.630100	0.660900	+0.091%	53,269	-32.789%
2025-05-30	0.699000	0.699900	0.655100	0.660300	-5.536%	31,816	-32.728%
2025-05-29	0.708000	0.709900	0.640000	0.699000	-1.271%	57,296	-36.452%
2025-05-28	0.690000	0.728500	0.685000	0.708000	+3.812%	40,212	-37.260%
2025-05-27	0.730000	0.730000	0.661200	0.682000	-7.438%	80,095	-34.868%
2025-05-23	0.710000	0.737000	0.690000	0.736800	+1.418%	89,224	-39.712%
2025-05-22	0.699000	0.726500	0.670000	0.726500	+5.275%	66,262	-38.858%
2025-05-21	0.690000	0.728900	0.680200	0.690100	-1.695%	126,834	-35.633%
2025-05-20	0.697000	0.728000	0.657500	0.702000	-1.818%	38,776	-36.724%
2025-05-19	0.700000	0.749500	0.676700	0.715000	+7.941%	151,822	-37.874%
2025-05-16	0.653800	0.700000	0.634001	0.662400	+3.242%	88,909	-32.941%
2025-05-15	0.690000	0.700000	0.619600	0.641600	+3.551%	132,848	-30.767%
2025-05-14	0.600000	0.709500	0.599400	0.619600	+3.855%	6,865,473	-28.309%
2025-05-13	0.590000	0.617600	0.530000	0.596600	+14.731%	344,811	-25.545%
2025-05-12	0.557000	0.558900	0.500000	0.520000	+3.042%	81,531	-14.577%
2025-05-09	0.506000	0.539900	0.500000	0.504650	-6.024%	56,796	-11.979%
2025-05-08	0.512800	0.539600	0.512800	0.537000	+3.608%	28,787	-17.281%
2025-05-07	0.532400	0.539900	0.500000	0.518300	+1.907%	111,480	-14.297%
2025-05-06	0.480000	0.532300	0.471000	0.508600	+1.234%	97,469	-12.662%
2025-05-05	0.471400	0.509700	0.470000	0.502400	+6.441%	37,869	-11.584%
2025-05-02	0.471000	0.481300	0.390100	0.472000	+0.640%	272,411	-5.890%
2025-05-01	0.505000	0.505100	0.457000	0.469000	-7.695%	104,189	-5.288%
2025-04-30	0.510000	0.540000	0.508100	0.508100	+3.757%	68,643	-12.576%
2025-04-29	0.510000	0.520000	0.489500	0.489700	+2.042%	61,023	-9.291%
2025-04-28	0.520000	0.540000	0.477500	0.479900	-5.902%	76,594	-7.439%
2025-04-25	0.500000	0.515000	0.483000	0.510000	+6.250%	110,562	-12.902%
2025-04-24	0.426000	0.509000	0.426000	0.480000	+7.623%	523,878	-7.458%
2025-04-23	0.479000	0.480300	0.434600	0.446000	-6.753%	51,501	-0.404%
2025-04-22	0.493600	0.493600	0.470000	0.478300	-2.725%	28,732	-7.129%
2025-04-21	0.430000	0.491700	0.430000	0.491700	+9.510%	45,759	-9.660%
2025-04-17	0.393100	0.449000	0.393100	0.449000	+13.671%	103,401	-1.069%
2025-04-16	0.410000	0.419000	0.385875	0.395000	+1.282%	410,398	+12.456%
2025-04-15	0.419900	0.419900	0.390000	0.390000	-2.500%	62,447	+13.897%
2025-04-14	0.394800	0.420000	0.394800	0.400000	-1.720%	53,642	+11.050%
2025-04-11	0.380000	0.430000	0.380000	0.407000	+7.105%	198,580	+9.140%
2025-04-10	0.375100	0.409900	0.340100	0.380000	-4.762%	31,280	+16.895%
2025-04-09	0.390000	0.430000	0.360000	0.399000	+4.642%	78,330	+11.328%
2025-04-08	0.449000	0.454800	0.374600	0.381300	-16.189%	99,156	+16.496%
2025-04-07	0.470000	0.470000	0.434000	0.454950	-3.202%	8,616	-2.363%
2025-04-04	0.500000	0.500000	0.470000	0.470000	-0.021%	74,998	-5.489%
2025-04-03	0.470000	0.493500	0.470000	0.470100	+0.021%	6,937	-5.509%
2025-04-02	0.470100	0.509000	0.470000	0.470000	-0.021%	15,374	-5.489%
2025-04-01	0.470000	0.495000	0.470000	0.470100	+0.021%	6,160	-5.509%
2025-03-31	0.480000	0.509700	0.470000	0.470000	-3.964%	5,399	-5.489%
2025-03-28	0.498400	0.509700	0.470000	0.489400	-1.440%	12,094	-9.236%
2025-03-27	0.470000	0.505000	0.470000	0.496550	+3.664%	23,585	-10.543%
2025-03-26	0.464000	0.479000	0.464000	0.479000	-0.208%	7,528	-7.265%
2025-03-25	0.460200	0.480000	0.450000	0.480000	-1.235%	27,610	-7.458%
2025-03-24	0.524700	0.524700	0.471900	0.486000	-10.000%	31,064	-8.601%
2025-03-21	0.460200	0.540000	0.450000	0.540000	+12.523%	91,934	-17.741%
2025-03-20	0.450000	0.508200	0.450000	0.479900	+5.473%	80,129	-7.439%
2025-03-19	0.467700	0.480000	0.450000	0.455000	-4.492%	24,545	-2.374%
2025-03-18	0.500000	0.500000	0.457900	0.476400	-0.543%	16,727	-6.759%
2025-03-17	0.457000	0.508300	0.431000	0.479000	-0.208%	4,760	-7.265%
2025-03-14	0.510000	0.510000	0.480000	0.480000	-5.882%	3,825	-7.458%
2025-03-13	0.480000	0.510000	0.440000	0.510000	+4.723%	79,203	-12.902%
2025-03-12	0.440000	0.497500	0.435000	0.487000	+11.314%	33,427	-8.789%
2025-03-11	0.431000	0.458500	0.431000	0.437500	-0.114%	8,306	+1.531%
2025-03-10	0.436000	0.460000	0.430500	0.438000	-5.030%	31,955	+1.416%
2025-03-07	0.433800	0.482400	0.430000	0.461200	-4.395%	23,592	-3.686%
2025-03-06	0.511000	0.511000	0.431600	0.482400	-3.501%	136,584	-7.919%
2025-03-05	0.480000	0.499999	0.461000	0.499900	+11.089%	17,112	-11.142%
2025-03-04	0.431000	0.465049	0.430100	0.450000	0.000%	98,895	-1.289%
2025-03-03	0.520000	0.520000	0.450000	0.450000	-11.747%	54,904	-1.289%
2025-02-28	0.475000	0.509900	0.460000	0.509900	+7.257%	79,894	-12.885%
2025-02-27	0.510000	0.510000	0.431100	0.475400	-12.126%	73,649	-6.563%
2025-02-26	0.520800	0.559900	0.489900	0.541000	-3.393%	275,590	-17.893%
2025-02-25	0.568000	0.600000	0.515500	0.560001	-1.408%	1,619,979	-20.679%
2025-02-24	0.600000	0.600000	0.530000	0.568000	+1.429%	26,331	-21.796%
2025-02-21	0.610000	0.610000	0.560000	0.560000	-5.245%	23,296	-20.679%
2025-02-20	0.620000	0.622999	0.566500	0.591000	-1.592%	14,499	-24.839%
2025-02-19	0.570000	0.610000	0.556000	0.600561	+6.181%	35,002	-26.036%
2025-02-18	0.580600	0.610000	0.551000	0.565600	-5.505%	34,640	-21.464%