Dark

ANTX
AN2 Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 10:54:02 AM EDT

5.30USD-0.376%(-0.02)15,168

4.43Bid 6.08Ask 1.65Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

5.38USD+1.128%(+0.06)200

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	5.320000	5.3200	5.2500	5.3000	-0.376%	15,168	0.000%
2026-09-30	5.070000	5.3500	5.0000	5.3200	+4.519%	199,205	-0.376%
2026-09-29	4.990000	5.2000	4.7600	5.0900	+1.597%	178,839	+4.126%
2026-09-28	4.890000	5.1700	4.6701	5.0100	+2.664%	318,456	+5.788%
2026-09-25	4.910000	4.9500	4.7100	4.8800	-0.204%	155,127	+8.607%
2026-09-24	4.770000	5.0600	4.7200	4.8900	+1.242%	258,937	+8.384%
2026-09-23	4.860000	4.9500	4.6700	4.8300	0.000%	306,158	+9.731%
2026-09-22	5.000000	5.0500	4.7000	4.8300	-2.621%	191,681	+9.731%
2026-09-21	5.060000	5.2500	4.9200	4.9600	-1.782%	305,221	+6.855%
2026-09-18	4.890000	5.1500	4.8000	5.0500	+3.061%	670,954	+4.950%
2026-09-17	5.390000	5.4700	4.8800	4.9000	-8.240%	204,494	+8.163%
2026-09-16	5.380000	5.4400	5.2950	5.3400	-0.373%	146,046	-0.749%
2026-09-15	5.430000	5.5000	5.2000	5.3600	-1.832%	156,797	-1.119%
2026-09-14	5.430000	5.6450	5.3400	5.4600	+0.924%	221,486	-2.930%
2026-09-11	5.700000	5.7800	5.4000	5.4100	-4.921%	103,538	-2.033%
2026-09-10	5.560000	5.8800	5.5400	5.6900	-0.698%	222,312	-6.854%
2026-09-09	5.980000	6.1250	5.6050	5.7300	-4.181%	175,805	-7.504%
2026-09-08	6.000000	6.0600	5.7600	5.9800	+1.528%	335,287	-11.371%
2026-09-04	5.970000	6.0600	5.8500	5.8900	-1.008%	77,183	-10.017%
2026-09-03	6.050000	6.2000	5.7900	5.9500	0.000%	199,660	-10.924%
2026-09-02	5.460000	6.0000	5.4600	5.9500	+8.577%	353,562	-10.924%
2026-09-01	5.530000	5.6700	5.4000	5.4800	-1.261%	215,424	-3.285%
2026-08-31	5.580000	5.6450	5.4000	5.5500	-0.538%	124,021	-4.505%
2026-08-28	5.670000	5.7800	5.4000	5.5800	-2.787%	240,867	-5.018%
2026-08-27	5.460000	5.7900	5.4600	5.7400	+3.797%	204,041	-7.666%
2026-08-26	5.660000	5.8500	5.5000	5.5300	-2.297%	287,524	-4.159%
2026-08-25	5.670000	5.8000	5.6000	5.6600	+0.533%	217,707	-6.360%
2026-08-24	5.820000	5.8200	5.5900	5.6300	-3.098%	171,421	-5.861%
2026-08-21	5.840000	5.8900	5.5000	5.8100	+0.345%	225,450	-8.778%
2026-08-20	5.980000	6.1300	5.7200	5.7900	-2.852%	195,336	-8.463%
2026-08-19	5.970000	6.0450	5.7747	5.9600	-0.168%	266,092	-11.074%
2026-08-18	5.590000	5.9950	5.5800	5.9700	+4.188%	215,702	-11.223%
2026-08-17	5.960000	6.2100	5.7250	5.7300	-4.341%	273,766	-7.504%
2026-08-14	6.040000	6.2050	5.9400	5.9900	+0.167%	198,353	-11.519%
2026-08-13	6.280000	6.3650	5.9000	5.9800	-4.777%	298,935	-11.371%
2026-08-12	6.090000	7.1900	5.6600	6.2800	+6.985%	429,197	-15.605%
2026-08-11	5.920000	6.0900	5.8001	5.8700	-0.677%	68,726	-9.710%
2026-08-10	5.910000	6.0800	5.6900	5.9100	-0.337%	91,247	-10.321%
2026-08-07	6.120000	6.1700	5.7750	5.9300	-2.467%	124,475	-10.624%
2026-08-06	5.820000	6.2600	5.8100	6.0800	+4.110%	207,261	-12.829%
2026-08-05	5.940000	5.9900	5.7100	5.8400	-1.684%	145,951	-9.247%
2026-08-04	5.650000	6.1450	5.5200	5.9400	+6.452%	368,377	-10.774%
2026-08-03	5.390000	5.6500	5.3500	5.5800	+4.299%	305,994	-5.018%
2026-07-31	5.370000	5.6600	5.2600	5.3500	+0.375%	250,628	-0.935%
2026-07-30	5.030000	5.6000	5.0300	5.3300	+6.175%	358,502	-0.563%
2026-07-29	4.670000	5.0500	4.6400	5.0200	+6.809%	181,002	+5.578%
2026-07-28	4.920000	5.1000	4.6300	4.7000	-4.665%	93,812	+12.766%
2026-07-27	4.960000	4.9900	4.8620	4.9300	+0.203%	63,304	+7.505%
2026-07-24	4.910000	5.1600	4.7700	4.9200	0.000%	128,472	+7.724%
2026-07-23	4.830000	4.9350	4.5501	4.9200	+0.613%	98,965	+7.724%
2026-07-22	4.980000	5.1200	4.7500	4.8900	-2.200%	142,139	+8.384%
2026-07-21	4.810000	5.1000	4.7200	5.0000	+4.167%	238,143	+6.000%
2026-07-20	4.850000	5.2400	4.7000	4.8000	+2.564%	255,290	+10.417%
2026-07-17	4.580000	4.8500	4.5800	4.6800	+0.214%	66,084	+13.248%
2026-07-16	4.670000	4.8250	4.5800	4.6700	0.000%	86,011	+13.490%
2026-07-15	4.790000	4.8250	4.4100	4.6700	-1.891%	109,004	+13.490%
2026-07-14	4.530000	4.9000	4.4800	4.7600	+4.615%	352,457	+11.345%
2026-07-13	4.500000	4.6600	4.3700	4.5500	+1.111%	333,804	+16.484%
2026-07-10	4.620000	4.6800	4.2800	4.5000	-2.808%	591,722	+17.778%
2026-07-09	4.440000	4.6900	4.4400	4.6300	+4.989%	99,071	+14.471%
2026-07-08	4.170000	4.4600	4.0900	4.4100	+2.558%	538,318	+20.181%
2026-07-07	4.420000	4.5600	4.1801	4.3000	-2.494%	187,881	+23.256%
2026-07-06	4.390000	4.5000	4.3000	4.4100	-0.226%	130,097	+20.181%
2026-07-02	4.710000	4.7800	4.4100	4.4200	-5.957%	143,767	+19.910%
2026-07-01	4.820000	5.0100	4.5900	4.7000	-2.893%	113,232	+12.766%
2026-06-30	5.010000	5.1250	4.8000	4.8400	-3.777%	152,427	+9.504%
2026-06-29	5.230000	5.2600	4.6900	5.0300	-3.269%	323,978	+5.368%
2026-06-26	5.160000	5.3700	4.9400	5.2000	+1.167%	3,646,248	+1.923%
2026-06-25	5.190000	5.4000	5.0250	5.1400	-1.154%	230,753	+3.113%
2026-06-24	4.950000	5.2400	4.9500	5.2000	+4.418%	166,089	+1.923%
2026-06-23	5.240000	5.5100	4.9500	4.9800	-7.778%	500,656	+6.426%
2026-06-22	5.000000	5.5000	5.0000	5.4000	+8.000%	630,283	-1.852%
2026-06-18	4.870000	5.0600	4.8000	5.0000	+2.041%	480,864	+6.000%
2026-06-17	4.740000	5.0800	4.0850	4.9000	+2.941%	335,941	+8.163%
2026-06-16	4.930000	5.0700	4.7600	4.7600	-3.055%	365,978	+11.345%
2026-06-15	4.740000	5.0400	4.5600	4.9100	+3.586%	218,339	+7.943%
2026-06-12	4.470000	4.8600	4.4400	4.7400	+6.517%	192,706	+11.814%
2026-06-11	4.210000	4.6550	4.1500	4.4500	+5.952%	230,557	+19.101%
2026-06-10	3.910000	4.3149	3.7700	4.2000	+7.417%	188,511	+26.190%
2026-06-09	3.810000	4.0000	3.7001	3.9100	+1.558%	167,024	+35.550%
2026-06-08	3.840000	4.0200	3.8100	3.8500	+0.785%	132,747	+37.662%
2026-06-05	4.190000	4.1900	3.7500	3.8200	-8.393%	178,156	+38.743%
2026-06-04	4.270000	4.4500	4.1600	4.1700	-0.714%	169,848	+27.098%
2026-06-03	4.100000	4.3300	4.0300	4.2000	+3.194%	214,459	+26.190%
2026-06-02	4.290000	4.4600	4.0100	4.0700	-3.325%	176,449	+30.221%
2026-06-01	4.310000	4.4600	4.2000	4.2100	-2.771%	236,160	+25.891%
2026-05-29	4.430000	4.6500	4.2825	4.3300	-2.915%	112,292	+22.402%
2026-05-28	4.610000	4.7400	4.4000	4.4600	-3.672%	191,926	+18.834%
2026-05-27	4.740000	4.9200	4.6100	4.6300	-2.114%	117,697	+14.471%
2026-05-26	4.880000	5.0700	4.6800	4.7300	-2.474%	535,879	+12.051%
2026-05-22	4.890000	5.2350	4.6700	4.8500	-0.818%	731,455	+9.278%
2026-05-21	4.600000	4.9200	4.4500	4.8900	+6.536%	102,358	+8.384%
2026-05-20	4.490000	4.6700	4.4400	4.5900	+0.879%	68,672	+15.468%
2026-05-19	4.510000	4.6800	4.3100	4.5500	+1.562%	83,629	+16.484%
2026-05-18	4.750000	4.9100	4.2700	4.4800	-5.684%	134,180	+18.304%
2026-05-15	4.700000	4.9500	4.5000	4.7500	+2.371%	408,711	+11.579%
2026-05-14	4.640000	5.0000	4.5800	4.6400	+7.657%	295,946	+14.224%
2026-05-13	4.270000	4.6300	3.9400	4.3100	+0.937%	263,434	+22.970%
2026-05-12	4.580000	4.9000	4.2200	4.2700	-9.534%	189,027	+24.122%
2026-05-11	4.480000	4.8000	4.4601	4.7200	+5.830%	213,689	+12.288%
2026-05-08	4.590000	4.8300	4.4600	4.4600	-3.043%	241,952	+18.834%
2026-05-07	4.650000	4.7800	4.5400	4.6000	-1.075%	149,328	+15.217%
2026-05-06	4.730000	4.8200	4.5980	4.6500	-0.853%	182,403	+13.978%
2026-05-05	4.820000	5.1700	4.6900	4.6900	-3.299%	317,638	+13.006%
2026-05-04	4.660000	4.8800	4.5700	4.8500	+3.632%	326,095	+9.278%
2026-05-01	4.550000	4.8700	4.4300	4.6800	+2.857%	106,567	+13.248%
2026-04-30	4.680000	4.6800	4.4300	4.5500	-2.778%	125,607	+16.484%
2026-04-29	4.740000	4.8500	4.5700	4.6800	-1.266%	177,051	+13.248%
2026-04-28	4.780000	5.0300	4.6100	4.7400	-1.250%	268,898	+11.814%
2026-04-27	4.320000	5.1100	4.3200	4.8000	+10.599%	618,657	+10.417%
2026-04-24	4.300000	4.4400	4.0100	4.3400	+1.402%	236,582	+22.120%
2026-04-23	3.990000	4.3500	3.9800	4.2800	+7.000%	199,688	+23.832%
2026-04-22	3.830000	4.0100	3.7350	4.0000	+5.263%	218,941	+32.500%
2026-04-21	3.580000	3.8200	3.5300	3.8000	+4.972%	133,849	+39.474%
2026-04-20	3.610000	3.6640	3.4600	3.6200	+0.277%	151,655	+46.409%
2026-04-17	3.200000	3.6500	3.0900	3.6100	+14.968%	506,377	+46.814%
2026-04-16	3.250000	3.2500	3.0294	3.1400	-3.681%	313,332	+68.790%
2026-04-15	2.910000	3.2700	2.8720	3.2600	+9.396%	1,050,566	+62.577%
2026-04-14	3.010000	3.1100	2.9400	2.9800	-0.997%	561,139	+77.852%
2026-04-13	3.000000	3.0700	2.9300	3.0100	+1.347%	390,461	+76.080%
2026-04-10	3.000000	3.3400	2.9000	2.9700	-2.623%	573,487	+78.451%
2026-04-09	3.320000	3.3500	3.0100	3.0500	-8.683%	238,472	+73.770%
2026-04-08	3.310000	3.5050	3.2150	3.3400	+1.212%	214,606	+58.683%
2026-04-07	3.300000	3.4300	3.2200	3.3000	-2.077%	164,451	+60.606%
2026-04-06	3.220000	3.5500	3.2200	3.3700	+3.058%	227,199	+57.270%
2026-04-02	3.450000	3.5360	3.1100	3.2700	-5.217%	412,080	+62.080%
2026-04-01	3.490000	3.6761	3.2900	3.4500	+0.877%	390,179	+53.623%
2026-03-31	3.510000	3.5300	3.2950	3.4200	-1.156%	238,394	+54.971%
2026-03-30	3.570000	3.7050	3.2800	3.4600	-5.464%	254,888	+53.179%
2026-03-27	3.660000	4.0100	3.5600	3.6600	+1.385%	264,346	+44.809%
2026-03-26	3.660000	3.9123	3.4500	3.6100	-1.366%	321,536	+46.814%
2026-03-25	3.830000	4.0150	3.4700	3.6600	-2.918%	633,736	+44.809%
2026-03-24	3.770000	3.8200	3.4400	3.7700	-1.567%	451,925	+40.584%
2026-03-23	3.870000	3.9689	3.6400	3.8300	-4.250%	344,942	+38.381%
2026-03-20	3.760000	4.2500	3.7600	4.0000	+2.302%	267,436	+32.500%
2026-03-19	4.540000	4.6100	3.8000	3.9100	-15.368%	690,678	+35.550%
2026-03-18	4.850000	4.9700	4.4203	4.6200	-7.600%	395,259	+14.719%
2026-03-17	4.650000	5.1900	4.5500	5.0000	+6.610%	412,664	+6.000%
2026-03-16	4.820000	5.1500	4.3800	4.6900	-5.061%	650,815	+13.006%
2026-03-13	5.430000	5.4700	4.7801	4.9400	-9.191%	630,444	+7.287%
2026-03-12	4.880000	6.0000	4.7100	5.4400	+6.876%	1,442,550	-2.574%
2026-03-11	5.380000	5.7267	4.5200	5.0900	-6.777%	1,527,714	+4.126%
2026-03-10	4.760000	5.5300	4.2500	5.4600	+4.000%	4,240,016	-2.930%
2026-03-09	3.020000	6.9099	2.9700	5.2500	+84.211%	57,968,415	+0.952%
2026-03-06	1.710000	2.9700	1.5700	2.8500	+66.667%	6,979,562	+85.965%
2026-03-05	1.320000	1.7900	1.3200	1.7100	+27.612%	1,545,328	+209.942%
2026-03-04	1.095000	1.3400	1.0740	1.3400	+26.415%	458,501	+295.522%
2026-03-03	1.060000	1.0900	1.0550	1.0600	-1.852%	185,696	+400.000%
2026-03-02	1.100000	1.1000	1.0600	1.0800	-1.818%	31,205	+390.741%
2026-02-27	1.070000	1.1100	1.0550	1.1000	+3.774%	45,791	+381.818%
2026-02-26	1.050100	1.0800	1.0501	1.0600	0.000%	28,417	+400.000%
2026-02-25	1.040100	1.0761	1.0250	1.0600	+1.923%	234,587	+400.000%
2026-02-24	1.050100	1.0700	1.0400	1.0400	-0.952%	25,940	+409.615%
2026-02-23	1.060000	1.0700	1.0300	1.0500	+0.962%	26,969	+404.762%
2026-02-20	1.063800	1.0900	1.0300	1.0400	-4.587%	101,429	+409.615%
2026-02-19	1.030000	1.1100	1.0000	1.0900	+5.825%	277,261	+386.239%
2026-02-18	1.010000	1.0800	1.0100	1.0300	-1.905%	57,150	+414.563%
2026-02-17	1.060000	1.0775	1.0300	1.0500	-0.943%	67,427	+404.762%
2026-02-13	1.080000	1.0900	1.0500	1.0600	+0.952%	30,510	+400.000%
2026-02-12	1.074200	1.1000	1.0450	1.0500	-4.545%	32,411	+404.762%
2026-02-11	1.100000	1.1200	1.0599	1.1000	0.000%	37,650	+381.818%
2026-02-10	1.090000	1.1400	1.0600	1.1000	+1.852%	47,016	+381.818%
2026-02-09	1.100000	1.1100	1.0700	1.0800	-0.917%	21,017	+390.741%
2026-02-06	1.100000	1.1000	1.0600	1.0900	+2.830%	68,798	+386.239%
2026-02-05	1.080000	1.1000	1.0600	1.0600	0.000%	62,886	+400.000%
2026-02-04	1.100000	1.1000	1.0500	1.0600	-1.852%	41,633	+400.000%
2026-02-03	1.120000	1.1500	1.0800	1.0800	-3.571%	64,152	+390.741%
2026-02-02	1.130000	1.1800	1.1100	1.1200	-0.885%	166,585	+373.214%
2026-01-30	1.130000	1.1700	1.1300	1.1300	0.000%	32,430	+369.027%
2026-01-29	1.187000	1.1900	1.1300	1.1300	-5.042%	23,652	+369.027%
2026-01-28	1.190000	1.2150	1.1700	1.1900	-1.245%	69,500	+345.378%
2026-01-27	1.180000	1.2150	1.1500	1.2050	+1.261%	75,731	+339.834%
2026-01-26	1.170000	1.1999	1.1700	1.1900	+1.709%	52,531	+345.378%
2026-01-23	1.200000	1.2151	1.1453	1.1700	-3.306%	66,231	+352.991%
2026-01-22	1.190000	1.2800	1.1800	1.2100	+2.542%	224,792	+338.017%
2026-01-21	1.160000	1.2244	1.1414	1.1800	0.000%	86,504	+349.153%
2026-01-20	1.230000	1.2300	1.1450	1.1800	-1.667%	105,758	+349.153%
2026-01-16	1.270000	1.2700	1.2000	1.2000	-4.000%	21,936	+341.667%
2026-01-15	1.310000	1.3488	1.2500	1.2500	-4.580%	25,001	+324.000%
2026-01-14	1.270000	1.3488	1.2205	1.3100	+3.968%	116,281	+304.580%
2026-01-13	1.130000	1.2800	1.1300	1.2600	+10.526%	100,929	+320.635%
2026-01-12	1.310000	1.3385	1.1400	1.1400	-12.308%	173,058	+364.912%
2026-01-09	1.320000	1.3400	1.2900	1.3000	-1.515%	71,557	+307.692%
2026-01-08	1.100000	1.3499	1.0800	1.3200	+20.000%	1,058,625	+301.515%
2026-01-07	1.080000	1.1200	1.0750	1.1000	+2.804%	68,770	+381.818%
2026-01-06	1.050000	1.1000	1.0100	1.0700	0.000%	136,102	+395.327%
2026-01-05	1.000000	1.1000	1.0000	1.0700	-3.604%	105,075	+395.327%
2026-01-02	1.120000	1.1200	1.0800	1.1100	-2.632%	22,707	+377.477%
2025-12-31	1.085000	1.1400	1.0738	1.1400	+5.556%	65,956	+364.912%
2025-12-30	1.080000	1.1300	1.0700	1.0800	-0.917%	115,650	+390.741%
2025-12-29	1.100000	1.1300	1.0700	1.0900	-4.386%	48,370	+386.239%
2025-12-26	1.130000	1.1500	1.1000	1.1400	0.000%	35,613	+364.912%
2025-12-24	1.105000	1.1453	1.0800	1.1400	+1.786%	14,317	+364.912%
2025-12-23	1.110000	1.1700	1.0700	1.1200	+0.901%	11,567	+373.214%
2025-12-22	1.080000	1.1700	1.0300	1.1100	-0.893%	51,206	+377.477%
2025-12-19	1.120000	1.1700	1.1000	1.1200	-1.754%	22,969	+373.214%
2025-12-18	1.120000	1.2250	1.1144	1.1400	+0.885%	39,730	+364.912%
2025-12-17	1.206000	1.2060	1.1200	1.1300	-2.586%	61,337	+369.027%
2025-12-16	1.160000	1.2000	1.1600	1.1600	-0.855%	27,395	+356.897%
2025-12-15	1.190000	1.1900	1.1200	1.1700	-2.500%	80,700	+352.991%
2025-12-12	1.200000	1.2300	1.1600	1.2000	+0.840%	74,961	+341.667%
2025-12-11	1.120000	1.2000	1.1200	1.1900	+0.847%	38,861	+345.378%
2025-12-10	1.140000	1.2100	1.1363	1.1800	+2.609%	63,954	+349.153%
2025-12-09	1.090000	1.1700	1.0900	1.1500	+4.545%	72,111	+360.870%
2025-12-08	1.165000	1.1650	1.0500	1.1000	0.000%	79,817	+381.818%
2025-12-05	1.070000	1.1000	1.0300	1.1000	+3.286%	153,068	+381.818%
2025-12-04	1.080000	1.1100	1.0450	1.0650	-0.467%	70,502	+397.653%
2025-12-03	1.060000	1.1100	1.0500	1.0700	+0.943%	43,932	+395.327%
2025-12-02	1.070000	1.0900	1.0400	1.0600	+0.952%	22,723	+400.000%
2025-12-01	1.050000	1.1200	1.0450	1.0500	-3.670%	93,106	+404.762%
2025-11-28	1.060000	1.1100	1.0100	1.0900	+2.830%	149,202	+386.239%
2025-11-26	1.080000	1.1000	1.0600	1.0600	-3.636%	46,087	+400.000%
2025-11-25	1.080000	1.1199	1.0800	1.1000	+0.917%	20,904	+381.818%
2025-11-24	1.110000	1.1100	1.0750	1.0900	0.000%	22,925	+386.239%
2025-11-21	1.060000	1.0950	1.0550	1.0900	+0.926%	22,318	+386.239%
2025-11-20	1.100000	1.1000	1.0700	1.0800	0.000%	29,581	+390.741%
2025-11-19	1.090000	1.1020	1.0800	1.0800	-3.571%	23,175	+390.741%
2025-11-18	1.110000	1.1252	1.1000	1.1200	0.000%	60,794	+373.214%
2025-11-17	1.130000	1.1700	1.1200	1.1200	-1.754%	31,263	+373.214%
2025-11-14	1.110000	1.1600	1.1100	1.1400	+0.885%	70,594	+364.912%
2025-11-13	1.110000	1.1900	1.1100	1.1300	-4.237%	37,840	+369.027%
2025-11-12	1.190000	1.2165	1.1800	1.1800	-1.667%	50,163	+349.153%
2025-11-11	1.180000	1.2000	1.1300	1.2000	+1.695%	106,852	+341.667%
2025-11-10	1.160000	1.2600	1.1400	1.1800	+3.509%	550,603	+349.153%
2025-11-07	1.120000	1.1501	1.1100	1.1400	+1.786%	32,121	+364.912%
2025-11-06	1.140000	1.1700	1.1135	1.1200	-1.806%	49,122	+373.214%
2025-11-05	1.140000	1.1700	1.1120	1.1406	+0.053%	34,527	+364.668%
2025-11-04	1.140000	1.1800	1.1300	1.1400	-0.870%	47,936	+364.912%
2025-11-03	1.240000	1.2400	1.1200	1.1500	-6.504%	92,793	+360.870%
2025-10-31	1.230000	1.2300	1.1900	1.2300	-0.806%	18,248	+330.894%
2025-10-30	1.280000	1.2800	1.2100	1.2400	-4.615%	75,922	+327.419%
2025-10-29	1.300000	1.3000	1.2300	1.3000	+0.775%	105,880	+307.692%
2025-10-28	1.340000	1.3500	1.2500	1.2900	-4.444%	165,557	+310.853%
2025-10-27	1.180000	1.3600	1.1800	1.3500	+15.385%	184,006	+292.593%
2025-10-24	1.150000	1.2000	1.1400	1.1700	0.000%	106,312	+352.991%
2025-10-23	1.210000	1.2100	1.1400	1.1700	+0.862%	93,466	+352.991%
2025-10-22	1.200900	1.2200	1.1500	1.1600	-4.132%	23,051	+356.897%
2025-10-21	1.218000	1.2200	1.2100	1.2100	-0.820%	21,661	+338.017%
2025-10-20	1.210000	1.2500	1.2000	1.2200	+2.521%	41,299	+334.426%
2025-10-17	1.170000	1.2100	1.1300	1.1900	+0.847%	70,518	+345.378%
2025-10-16	1.230000	1.2500	1.1600	1.1800	-4.065%	65,893	+349.153%
2025-10-15	1.230000	1.2600	1.2100	1.2300	-0.806%	17,028	+330.894%
2025-10-14	1.240000	1.3000	1.2100	1.2400	-1.587%	22,091	+327.419%
2025-10-13	1.280000	1.2800	1.1801	1.2600	0.000%	67,751	+320.635%
2025-10-10	1.250000	1.3100	1.2500	1.2600	+1.613%	82,489	+320.635%
2025-10-09	1.300000	1.3100	1.2400	1.2400	-3.876%	16,535	+327.419%
2025-10-08	1.300000	1.3300	1.2900	1.2900	-1.527%	22,218	+310.853%
2025-10-07	1.320000	1.3500	1.2900	1.3100	+2.344%	41,287	+304.580%
2025-10-06	1.290000	1.3300	1.2600	1.2800	-1.538%	51,064	+314.063%
2025-10-03	1.270000	1.3700	1.2500	1.3000	+1.563%	129,222	+307.692%
2025-10-02	1.270000	1.3000	1.2700	1.2800	-0.775%	23,383	+314.063%
2025-10-01	1.290000	1.3200	1.2500	1.2900	+1.575%	36,273	+310.853%
2025-09-30	1.270000	1.3800	1.2700	1.2700	-1.167%	56,862	+317.323%
2025-09-29	1.270000	1.2931	1.2200	1.2850	+2.800%	64,945	+312.451%
2025-09-26	1.260000	1.2662	1.2120	1.2500	+0.806%	21,521	+324.000%
2025-09-25	1.280000	1.2900	1.2400	1.2400	-2.745%	10,206	+327.419%
2025-09-24	1.290000	1.2900	1.2220	1.2750	-1.163%	18,536	+315.686%
2025-09-23	1.357118	1.3800	1.2719	1.2900	-3.731%	60,419	+310.853%
2025-09-22	1.330000	1.3500	1.2750	1.3400	+1.515%	34,674	+295.522%
2025-09-19	1.290000	1.3600	1.2600	1.3200	+2.326%	106,866	+301.515%
2025-09-18	1.310000	1.4200	1.2600	1.2900	0.000%	314,273	+310.853%
2025-09-17	1.310000	1.3200	1.2600	1.2900	+0.781%	100,775	+310.853%
2025-09-16	1.250000	1.2850	1.2250	1.2800	+3.226%	108,793	+314.063%
2025-09-15	1.250000	1.2900	1.2200	1.2400	-3.125%	91,770	+327.419%
2025-09-12	1.270000	1.3299	1.2500	1.2800	+0.787%	97,238	+314.063%
2025-09-11	1.219900	1.2900	1.1906	1.2700	+3.252%	170,886	+317.323%
2025-09-10	1.170000	1.2700	1.1300	1.2300	+6.034%	118,831	+330.894%
2025-09-09	1.180000	1.1800	1.0500	1.1600	-2.521%	133,618	+356.897%
2025-09-08	1.250000	1.2500	1.1850	1.1900	-5.556%	43,462	+345.378%
2025-09-05	1.280000	1.2800	1.2000	1.2600	0.000%	37,927	+320.635%
2025-09-04	1.280000	1.2800	1.1800	1.2600	-2.326%	98,691	+320.635%
2025-09-03	1.150000	1.2900	1.1400	1.2900	+12.174%	315,232	+310.853%
2025-09-02	1.120000	1.1500	1.1100	1.1500	+4.545%	24,109	+360.870%
2025-08-29	1.110000	1.1300	1.0900	1.1000	0.000%	15,466	+381.818%
2025-08-28	1.140000	1.1500	1.0904	1.1000	-3.509%	32,610	+381.818%
2025-08-27	1.150000	1.1600	1.1307	1.1400	-0.870%	41,709	+364.912%
2025-08-26	1.160000	1.1600	1.1200	1.1500	+2.222%	31,000	+360.870%
2025-08-25	1.160000	1.1650	1.1100	1.1250	-2.174%	61,744	+371.111%
2025-08-22	1.090000	1.1600	1.0900	1.1500	+3.604%	69,956	+360.870%
2025-08-21	1.100000	1.1600	1.1000	1.1100	-0.893%	14,365	+377.477%
2025-08-20	1.160000	1.1600	1.0900	1.1200	-2.609%	83,270	+373.214%
2025-08-19	1.130000	1.1700	1.1300	1.1500	+2.679%	194,802	+360.870%
2025-08-18	1.080000	1.1600	1.0800	1.1200	+4.673%	536,061	+373.214%
2025-08-15	1.050000	1.1050	1.0500	1.0700	+1.422%	52,866	+395.327%
2025-08-14	1.050000	1.0700	1.0500	1.0550	+0.476%	73,985	+402.370%
2025-08-13	1.060000	1.0900	1.0500	1.0500	0.000%	43,495	+404.762%
2025-08-12	1.080000	1.0977	1.0500	1.0500	0.000%	24,159	+404.762%
2025-08-11	1.070000	1.0700	1.0500	1.0500	-2.778%	16,674	+404.762%
2025-08-08	1.094900	1.1000	1.0705	1.0800	0.000%	33,370	+390.741%
2025-08-07	1.083500	1.0999	1.0800	1.0800	+0.465%	11,681	+390.741%
2025-08-06	1.060000	1.1000	1.0600	1.0750	+1.415%	197,141	+393.023%
2025-08-05	1.050000	1.0800	1.0400	1.0600	+0.952%	71,604	+400.000%
2025-08-04	1.060000	1.0700	1.0300	1.0500	-0.943%	73,133	+404.762%
2025-08-01	1.070000	1.0700	1.0590	1.0600	0.000%	68,058	+400.000%
2025-07-31	1.080000	1.0854	1.0600	1.0600	-0.935%	127,115	+400.000%
2025-07-30	1.079700	1.0800	1.0700	1.0700	-0.926%	51,456	+395.327%
2025-07-29	1.070000	1.0900	1.0700	1.0800	+0.935%	52,484	+390.741%
2025-07-28	1.090000	1.1199	1.0700	1.0700	-2.727%	153,019	+395.327%
2025-07-25	1.110000	1.1204	1.0800	1.1000	0.000%	26,508	+381.818%
2025-07-24	1.130000	1.1300	1.1000	1.1000	-3.509%	54,509	+381.818%
2025-07-23	1.150000	1.1562	1.1101	1.1400	+2.703%	235,852	+364.912%
2025-07-22	1.140000	1.1450	1.1100	1.1100	-1.770%	47,795	+377.477%
2025-07-21	1.110000	1.1500	1.1000	1.1300	+2.727%	68,321	+369.027%
2025-07-18	1.100000	1.1100	1.0850	1.1000	+0.917%	50,094	+381.818%
2025-07-17	1.080000	1.1000	1.0750	1.0900	+0.926%	59,765	+386.239%
2025-07-16	1.060000	1.0900	1.0600	1.0800	+2.857%	27,300	+390.741%
2025-07-15	1.080000	1.1000	1.0500	1.0500	-1.869%	131,112	+404.762%
2025-07-14	1.060000	1.0800	1.0547	1.0700	+0.943%	57,167	+395.327%
2025-07-11	1.070000	1.0800	1.0518	1.0600	-0.935%	28,499	+400.000%
2025-07-10	1.070000	1.0850	1.0700	1.0700	0.000%	27,735	+395.327%
2025-07-09	1.050000	1.0900	1.0500	1.0700	+0.943%	80,033	+395.327%
2025-07-08	1.050000	1.0900	1.0500	1.0600	+0.952%	109,200	+400.000%
2025-07-07	1.070000	1.0999	1.0500	1.0500	0.000%	69,449	+404.762%
2025-07-03	1.050000	1.1100	1.0500	1.0500	-2.778%	66,614	+404.762%
2025-07-02	1.050000	1.1052	1.0500	1.0800	+2.857%	66,720	+390.741%
2025-07-01	1.050000	1.0700	1.0500	1.0500	-0.943%	61,585	+404.762%
2025-06-30	1.080000	1.1000	1.0500	1.0600	-1.852%	110,178	+400.000%
2025-06-27	1.090000	1.0900	1.0700	1.0800	0.000%	51,234	+390.741%
2025-06-26	1.090000	1.1000	1.0700	1.0800	-1.818%	91,409	+390.741%
2025-06-25	1.070000	1.1050	1.0700	1.1000	+1.852%	571,449	+381.818%
2025-06-24	1.090000	1.1000	1.0700	1.0800	+0.935%	57,582	+390.741%
2025-06-23	1.120000	1.1200	1.0700	1.0700	-2.727%	69,596	+395.327%
2025-06-20	1.110000	1.1200	1.0800	1.1000	0.000%	67,252	+381.818%
2025-06-18	1.170000	1.1834	1.1000	1.1000	-6.780%	132,254	+381.818%
2025-06-17	1.090000	1.1900	1.0800	1.1800	+9.259%	3,308,082	+349.153%
2025-06-16	1.080000	1.1200	1.0800	1.0800	+0.935%	27,629	+390.741%
2025-06-13	1.120000	1.1200	1.0700	1.0700	-5.310%	94,121	+395.327%
2025-06-12	1.130000	1.1500	1.0800	1.1300	-0.877%	661,829	+369.027%
2025-06-11	1.130000	1.1500	1.1200	1.1400	+2.703%	33,275	+364.912%
2025-06-10	1.140000	1.1400	1.0900	1.1100	-0.893%	68,945	+377.477%
2025-06-09	1.150000	1.1500	1.1050	1.1200	-0.885%	21,770	+373.214%
2025-06-06	1.130000	1.1450	1.0850	1.1300	+1.802%	39,221	+369.027%
2025-06-05	1.100000	1.1500	1.0900	1.1100	+1.835%	131,127	+377.477%
2025-06-04	1.110000	1.1200	1.0600	1.0900	-0.909%	67,141	+386.239%
2025-06-03	1.070000	1.1369	1.0700	1.1000	+3.774%	63,903	+381.818%
2025-06-02	1.070000	1.1100	1.0400	1.0600	0.000%	450,833	+400.000%
2025-05-30	1.210000	1.2101	1.0100	1.0600	-12.397%	998,263	+400.000%
2025-05-29	1.130000	1.2199	1.1200	1.2100	+5.217%	98,849	+338.017%
2025-05-28	1.150000	1.2000	1.1100	1.1500	-2.542%	2,459,636	+360.870%
2025-05-27	1.180000	1.1834	1.1650	1.1800	+0.855%	33,763	+349.153%
2025-05-23	1.180000	1.1900	1.1600	1.1700	-1.681%	20,148	+352.991%
2025-05-22	1.180000	1.1900	1.1300	1.1900	+1.709%	57,727	+345.378%
2025-05-21	1.190000	1.2000	1.1500	1.1700	-1.681%	42,718	+352.991%
2025-05-20	1.180000	1.1900	1.1600	1.1900	0.000%	53,619	+345.378%
2025-05-19	1.170000	1.2100	1.1550	1.1900	-1.653%	19,732	+345.378%
2025-05-16	1.240000	1.2400	1.1950	1.2100	-1.626%	29,831	+338.017%
2025-05-15	1.180000	1.2300	1.1800	1.2300	+3.361%	66,746	+330.894%
2025-05-14	1.160000	1.2000	1.1500	1.1900	+0.847%	173,894	+345.378%
2025-05-13	1.190000	1.1900	1.1700	1.1800	-0.840%	57,609	+349.153%
2025-05-12	1.220000	1.2200	1.1900	1.1900	-0.833%	26,716	+345.378%
2025-05-09	1.220000	1.2200	1.1613	1.2000	-1.639%	91,951	+341.667%
2025-05-08	1.220000	1.2403	1.2050	1.2200	-1.613%	54,231	+334.426%
2025-05-07	1.150000	1.2899	1.1500	1.2400	+7.826%	371,157	+327.419%
2025-05-06	1.165000	1.1800	1.0500	1.1500	-4.167%	1,419,927	+360.870%
2025-05-05	1.240000	1.2495	1.1600	1.2000	-1.639%	103,843	+341.667%
2025-05-02	1.110000	1.2300	1.1100	1.2200	-1.613%	201,669	+334.426%
2025-05-01	1.230000	1.2696	1.2105	1.2400	0.000%	68,659	+327.419%
2025-04-30	1.220000	1.2800	1.2200	1.2400	+1.639%	17,316	+327.419%
2025-04-29	1.255000	1.2550	1.2100	1.2200	-1.613%	24,119	+334.426%
2025-04-28	1.250000	1.2900	1.2400	1.2400	-0.800%	43,830	+327.419%
2025-04-25	1.290000	1.2900	1.2200	1.2500	-3.101%	74,182	+324.000%
2025-04-24	1.260000	1.3100	1.2400	1.2900	+1.575%	30,278	+310.853%
2025-04-23	1.310000	1.3252	1.2700	1.2700	-3.422%	23,813	+317.323%
2025-04-22	1.260000	1.3150	1.2600	1.3150	+5.200%	17,658	+303.042%
2025-04-21	1.270000	1.3000	1.2400	1.2500	-0.794%	17,262	+324.000%
2025-04-17	1.270000	1.2900	1.2400	1.2600	-1.563%	65,575	+320.635%
2025-04-16	1.250000	1.3100	1.2400	1.2800	+1.587%	11,883	+314.063%
2025-04-15	1.320000	1.3250	1.2600	1.2600	-3.817%	17,739	+320.635%
2025-04-14	1.300000	1.3200	1.2800	1.3100	+2.344%	14,563	+304.580%
2025-04-11	1.240000	1.2800	1.1800	1.2800	+5.785%	49,806	+314.063%