Dark

APDN
Applied DNA Sciences, Inc.
stock NASDAQ

Inactive

Oct 6, 2025

5.62USD+31.616%(+1.35)2,879,481

Pre-market

0.00USD-100.000%(-4.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-06	4.6200	5.8699	4.6100	5.6200	+31.616%	2,879,481	0.000%
2025-10-03	4.1100	4.4500	4.1100	4.2700	+4.146%	226,795	+31.616%
2025-10-02	4.3600	4.6200	3.9500	4.1000	-8.686%	534,624	+37.073%
2025-10-01	4.0000	4.7400	3.8600	4.4900	+15.722%	1,730,973	+25.167%
2025-09-30	3.9300	4.0432	3.3997	3.8800	-25.813%	1,161,937	+44.845%
2025-09-29	4.1000	7.1500	3.3300	5.2300	+26.329%	5,091,569	+7.457%
2025-09-26	2.8800	4.4200	2.8800	4.1400	+42.268%	7,984,113	+35.749%
2025-09-25	2.9400	2.9785	2.8756	2.9100	-2.020%	27,449	+93.127%
2025-09-24	2.9300	3.0500	2.9036	2.9700	+0.338%	76,908	+89.226%
2025-09-23	2.9400	3.0300	2.8700	2.9600	-0.671%	257,614	+89.865%
2025-09-22	2.9200	3.0100	2.8600	2.9800	+1.361%	68,345	+88.591%
2025-09-19	2.8000	3.0400	2.8000	2.9400	+2.439%	87,659	+91.156%
2025-09-18	2.8800	2.9500	2.8300	2.8700	-1.034%	37,285	+95.819%
2025-09-17	2.8800	2.9300	2.8401	2.9000	+0.694%	36,854	+93.793%
2025-09-16	2.7900	2.9700	2.7810	2.8800	+3.597%	74,002	+95.139%
2025-09-15	2.6400	2.8799	2.6000	2.7800	+3.731%	93,458	+102.158%
2025-09-12	2.4200	2.7600	2.4200	2.6800	+5.929%	154,900	+109.701%
2025-09-11	2.4400	2.5850	2.4000	2.5300	-2.692%	131,315	+122.134%
2025-09-10	2.5000	3.8299	2.4733	2.6000	+8.787%	3,276,506	+116.154%
2025-09-09	2.2800	2.4100	2.2800	2.3900	+3.017%	66,088	+135.146%
2025-09-08	2.3800	2.3800	2.2400	2.3200	-2.929%	82,514	+142.241%
2025-09-05	2.8700	2.8700	2.1300	2.3900	-17.014%	460,475	+135.146%
2025-09-04	2.8900	2.9000	2.8200	2.8800	-1.706%	53,204	+95.139%
2025-09-03	3.0300	3.0300	2.8100	2.9300	-3.300%	72,111	+91.809%
2025-09-02	3.2600	3.3000	2.9600	3.0300	-7.055%	79,460	+85.479%
2025-08-29	3.1900	3.2800	3.1100	3.2600	+2.194%	85,888	+72.393%
2025-08-28	3.2500	3.2500	3.1150	3.1900	-1.846%	49,930	+76.176%
2025-08-27	3.2900	3.3500	3.2000	3.2500	-2.985%	52,782	+72.923%
2025-08-26	3.4100	3.4600	3.2800	3.3500	-3.179%	51,118	+67.761%
2025-08-25	3.6000	3.6400	3.3700	3.4600	-0.575%	66,941	+62.428%
2025-08-22	3.5800	3.6150	3.3700	3.4800	-1.136%	52,126	+61.494%
2025-08-21	3.2300	3.5200	3.2300	3.5200	+9.317%	64,409	+59.659%
2025-08-20	3.5900	3.6000	3.2000	3.2200	-9.551%	80,192	+74.534%
2025-08-19	3.8600	3.9260	3.5500	3.5600	-9.645%	71,809	+57.865%
2025-08-18	4.0000	4.0099	3.8509	3.9400	+0.767%	61,116	+42.640%
2025-08-15	4.0700	4.0800	3.8400	3.9100	-3.931%	35,917	+43.734%
2025-08-14	4.2000	4.2000	3.9001	4.0700	-3.325%	80,746	+38.084%
2025-08-13	4.1200	4.2100	3.9465	4.2100	+3.695%	94,188	+33.492%
2025-08-12	4.2200	4.2450	4.0400	4.0600	-4.471%	45,369	+38.424%
2025-08-11	4.2400	4.3000	4.1608	4.2500	-0.468%	29,047	+32.235%
2025-08-08	4.2300	4.6400	4.1200	4.2700	+0.946%	187,282	+31.616%
2025-08-07	4.1800	4.3000	4.0400	4.2300	+1.196%	61,578	+32.861%
2025-08-06	4.4900	4.4900	4.1200	4.1800	-8.132%	88,570	+34.450%
2025-08-05	4.1800	4.5500	4.0600	4.5500	+7.565%	254,302	+23.516%
2025-08-04	4.5000	4.5700	4.1500	4.2300	-7.440%	67,249	+32.861%
2025-08-01	4.5800	4.6400	4.5300	4.5700	-1.296%	33,142	+22.976%
2025-07-31	4.7400	4.8000	4.5800	4.6300	-3.842%	56,480	+21.382%
2025-07-30	4.8400	4.9750	4.7733	4.8150	-1.534%	32,443	+16.719%
2025-07-29	4.9700	5.1205	4.7700	4.8900	-2.004%	77,387	+14.928%
2025-07-28	5.2000	5.2700	4.8800	4.9900	-1.188%	79,901	+12.625%
2025-07-25	5.1200	5.2156	4.9000	5.0500	-3.810%	157,613	+11.287%
2025-07-24	5.6600	5.9699	5.0000	5.2500	-0.190%	965,361	+7.048%
2025-07-23	5.2600	5.4780	5.1529	5.2600	+1.154%	59,691	+6.844%
2025-07-22	5.0700	5.3485	5.0700	5.2000	+1.761%	58,262	+8.077%
2025-07-21	4.9500	5.3500	4.9000	5.1100	+1.389%	162,227	+9.980%
2025-07-18	5.3300	5.4233	4.9800	5.0400	-2.136%	83,178	+11.508%
2025-07-17	5.0900	5.7300	5.0800	5.1500	+2.386%	202,567	+9.126%
2025-07-16	4.9800	5.1600	4.8800	5.0300	+1.004%	62,098	+11.730%
2025-07-15	5.2800	5.2800	4.8800	4.9800	-4.962%	58,539	+12.851%
2025-07-14	5.1100	5.2900	5.0200	5.2400	+1.748%	34,658	+7.252%
2025-07-11	5.2000	5.2800	5.0150	5.1500	-3.558%	49,635	+9.126%
2025-07-10	5.2100	5.3400	4.9300	5.3400	+4.297%	104,256	+5.243%
2025-07-09	5.4000	5.5900	5.0500	5.1200	-3.396%	186,876	+9.766%
2025-07-08	4.9700	5.6499	4.8500	5.3000	+4.950%	310,467	+6.038%
2025-07-07	4.6100	5.1500	4.5600	5.0500	+9.071%	496,164	+11.287%
2025-07-03	4.6000	4.8500	4.5400	4.6300	-6.194%	57,282	+21.382%
2025-07-02	4.6800	5.1000	4.3800	4.9357	+8.239%	171,850	+13.864%
2025-07-01	4.7600	4.8700	4.4400	4.5600	-11.456%	333,809	+23.246%
2025-06-30	4.8500	5.1983	4.7100	5.1500	+6.625%	891,661	+9.126%
2025-06-27	4.8100	5.0500	4.7100	4.8300	+6.977%	49,366	+16.356%
2025-06-26	4.7200	4.8000	4.5150	4.5150	-4.343%	25,452	+24.474%
2025-06-25	4.7600	4.7850	4.6300	4.7200	-0.840%	26,853	+19.068%
2025-06-24	4.7300	5.1400	4.6800	4.7600	+2.366%	40,974	+18.067%
2025-06-23	5.3900	5.3900	4.4400	4.6500	-12.098%	112,335	+20.860%
2025-06-20	4.7400	5.5000	4.7400	5.2900	+11.839%	99,224	+6.238%
2025-06-18	4.5900	4.9292	4.5900	4.7300	0.000%	21,525	+18.816%
2025-06-17	4.8000	5.3000	4.4000	4.7300	-7.617%	144,302	+18.816%
2025-06-16	4.7000	5.1400	4.4000	5.1200	+9.519%	121,087	+9.766%
2025-06-13	4.8900	5.1520	4.6000	4.6750	-7.791%	42,638	+20.214%
2025-06-12	4.6700	5.3799	4.6700	5.0700	+9.046%	126,467	+10.848%
2025-06-11	4.6600	4.7791	4.5100	4.6494	-0.441%	62,769	+20.876%
2025-06-10	5.0000	5.2275	4.6000	4.6700	-9.671%	69,399	+20.343%
2025-06-09	5.2600	5.4200	4.9601	5.1700	-3.724%	76,227	+8.704%
2025-06-06	5.4000	5.9499	5.2700	5.3700	-2.541%	198,252	+4.655%
2025-06-05	6.0000	6.3000	5.3520	5.5100	-0.181%	144,753	+1.996%
2025-06-04	5.3400	6.5000	5.1326	5.5200	+8.129%	368,590	+1.812%
2025-06-03	5.8100	5.9500	4.9600	5.1050	-12.436%	154,996	+10.088%
2025-06-02	5.1200	6.9300	5.1200	5.8300	+15.126%	289,799	-3.602%
2025-05-30	5.2485	5.6715	4.3650	5.0640	+3.431%	410,745	+10.979%
2025-05-29	6.0000	6.2760	4.8420	4.8960	-36.879%	451,662	+14.788%
2025-05-28	7.8240	8.1765	7.7040	7.7565	-1.841%	25,718	-27.545%
2025-05-27	8.1750	8.2650	7.7250	7.9020	-3.180%	25,404	-28.879%
2025-05-23	7.8000	8.7000	7.5165	8.1615	-1.019%	67,135	-31.140%
2025-05-22	8.3250	9.3000	7.8000	8.2455	-5.273%	137,726	-31.842%
2025-05-21	8.8650	9.1320	8.3265	8.7045	-2.797%	24,983	-35.436%
2025-05-20	9.6045	9.6765	8.7002	8.9550	-7.471%	25,411	-37.242%
2025-05-19	9.9990	10.1670	9.6105	9.6780	-3.701%	29,439	-41.930%
2025-05-16	12.0900	12.0900	9.4500	10.0500	-17.284%	86,721	-44.080%
2025-05-15	12.6000	12.7515	12.0015	12.1500	-3.191%	36,289	-53.745%
2025-05-14	11.8845	12.5640	11.8530	12.5505	+5.617%	48,470	-55.221%
2025-05-13	12.4500	12.5250	11.8560	11.8830	-4.554%	26,503	-52.706%
2025-05-12	12.2760	12.6000	11.7000	12.4500	+1.096%	26,628	-54.859%
2025-05-09	12.2700	12.7485	12.0255	12.3150	-2.944%	20,856	-54.365%
2025-05-08	12.6000	13.0020	11.8500	12.6885	-2.411%	49,662	-55.708%
2025-05-07	12.9000	13.2000	12.7500	13.0020	-0.230%	9,029	-56.776%
2025-05-06	13.2000	13.3485	12.7500	13.0320	-2.162%	9,063	-56.875%
2025-05-05	13.3740	13.5000	13.0500	13.3200	-0.337%	9,434	-57.808%
2025-05-02	13.6500	13.8000	13.0650	13.3650	-2.088%	18,758	-57.950%
2025-05-01	13.2000	13.9500	13.2000	13.6500	+3.023%	42,028	-58.828%
2025-04-30	13.3500	13.5000	12.9015	13.2495	-1.856%	12,766	-57.583%
2025-04-29	12.9000	13.7925	12.8700	13.5000	+4.457%	43,988	-58.370%
2025-04-28	12.6000	13.0500	12.5340	12.9240	+1.712%	22,726	-56.515%
2025-04-25	12.7500	13.1985	12.3165	12.7065	-1.729%	23,164	-55.771%
2025-04-24	12.8595	13.5000	12.3165	12.9300	-0.208%	28,172	-56.535%
2025-04-23	13.9485	13.9485	12.6075	12.9570	-4.022%	34,569	-56.626%
2025-04-22	12.4500	14.2335	12.0900	13.5000	+11.111%	140,673	-58.370%
2025-04-21	12.1320	12.5700	10.8450	12.1500	-0.123%	53,205	-53.745%
2025-04-17	11.8500	12.4500	11.5500	12.1650	+1.375%	32,135	-53.802%
2025-04-16	12.4905	12.4905	11.7000	12.0000	-5.538%	42,806	-53.167%
2025-04-15	13.3500	13.5000	11.8500	12.7035	-7.554%	70,317	-55.760%
2025-04-14	14.0340	14.8200	13.4250	13.7415	-20.339%	117,839	-59.102%
2025-04-11	16.6500	19.8000	15.3000	17.2500	+4.545%	106,455	-67.420%
2025-04-10	17.2500	17.5500	15.7500	16.5000	-6.780%	46,423	-65.939%
2025-04-09	16.0500	19.0500	15.6090	17.7000	+4.425%	76,440	-68.249%
2025-04-08	20.7000	24.3000	16.5105	16.9500	-13.077%	198,107	-66.844%
2025-04-07	17.1000	19.5000	16.5000	19.5000	-10.345%	110,864	-71.179%
2025-04-04	23.7000	23.7750	19.6500	21.7500	-12.651%	110,830	-74.161%
2025-04-03	23.5500	26.8500	23.2500	24.9000	+3.750%	298,925	-77.430%
2025-04-02	25.2000	25.3500	23.5530	24.0000	-4.762%	61,647	-76.583%
2025-04-01	25.0500	30.9735	24.4500	25.2000	+1.205%	279,843	-77.698%
2025-03-31	24.7500	25.5000	21.7500	24.9000	-5.682%	80,267	-77.430%
2025-03-28	28.2000	29.2455	25.6500	26.4000	-5.882%	93,710	-78.712%
2025-03-27	28.8300	29.8500	27.7500	28.0500	-9.223%	101,524	-79.964%
2025-03-26	32.5500	33.7500	30.0000	30.9000	-1.905%	209,626	-81.812%
2025-03-25	32.7750	33.7500	30.3000	31.5000	-0.943%	237,459	-82.159%
2025-03-24	29.1000	35.8500	27.0000	31.8000	+18.436%	393,485	-82.327%
2025-03-21	27.7500	28.5000	25.3500	26.8500	-7.254%	183,070	-79.069%
2025-03-20	31.6500	33.0750	27.1500	28.9500	-3.500%	946,389	-80.587%
2025-03-19	26.2500	33.0000	25.0500	30.0000	+14.943%	606,663	-81.267%
2025-03-18	27.0000	27.7500	25.6500	26.1000	-4.918%	86,982	-78.467%
2025-03-17	32.5500	32.8500	27.1500	27.4500	-19.027%	110,597	-79.526%
2025-03-14	41.1000	41.3250	29.2500	33.9000	-14.878%	43,126	-83.422%
2025-03-13	46.5000	48.3750	38.0250	39.8250	-16.378%	20,122	-85.888%
2025-03-12	70.8750	75.0000	42.0750	47.6250	-56.803%	48,998	-88.199%
2025-03-11	108.7500	112.4250	101.2500	110.2500	+5.832%	2,407	-94.902%
2025-03-10	99.0750	107.2500	98.6250	104.1750	+5.708%	1,149	-94.605%
2025-03-07	97.5000	104.1000	94.5750	98.5500	+1.389%	1,207	-94.297%
2025-03-06	96.0000	100.6500	94.8750	97.2000	+1.013%	1,004	-94.218%
2025-03-05	95.5500	96.3000	94.5750	96.2250	+0.234%	1,373	-94.160%
2025-03-04	99.7500	101.2500	93.7500	96.0000	-7.781%	2,894	-94.146%
2025-03-03	107.2500	108.6000	103.8750	104.1000	-2.047%	1,492	-94.601%
2025-02-28	108.3000	108.3000	103.1250	106.2750	-0.631%	2,075	-94.712%
2025-02-27	107.9250	108.3000	106.8000	106.9500	-0.972%	837	-94.745%
2025-02-26	110.6250	111.2250	106.8000	108.0000	-0.621%	1,667	-94.796%
2025-02-25	115.5000	118.5000	106.4250	108.6750	-7.294%	2,752	-94.829%
2025-02-24	118.8750	120.0000	116.1000	117.2250	-0.446%	1,843	-95.206%
2025-02-21	120.7500	124.2000	112.5000	117.7500	-2.907%	6,560	-95.227%
2025-02-20	120.5250	122.7000	118.9500	121.2750	-1.222%	2,060	-95.366%
2025-02-19	127.5000	127.5000	121.3500	122.7750	-2.269%	2,226	-95.423%
2025-02-18	126.6750	128.5500	123.3000	125.6250	-1.529%	3,369	-95.526%
2025-02-14	129.1500	131.2500	125.1750	127.5750	-2.354%	4,066	-95.595%
2025-02-13	142.2000	142.2000	129.1500	130.6500	-8.219%	5,533	-95.698%
2025-02-12	138.5250	143.1000	129.9750	142.3500	+3.829%	2,696	-96.052%
2025-02-11	127.7250	145.7250	126.9000	137.1000	+7.340%	5,469	-95.901%
2025-02-10	127.3500	127.8000	123.7500	127.7250	+0.829%	3,596	-95.600%
2025-02-07	128.9250	128.9250	124.8000	126.6750	-0.822%	1,441	-95.563%
2025-02-06	128.4000	129.7500	127.5000	127.7250	-0.526%	1,163	-95.600%
2025-02-05	127.5000	129.0000	126.2250	128.4000	+0.647%	1,067	-95.623%
2025-02-04	129.6000	129.6000	126.3000	127.5750	-0.059%	1,078	-95.595%
2025-02-03	129.3000	129.7500	123.7500	127.6500	-2.798%	2,412	-95.597%
2025-01-31	133.8000	133.8000	128.2500	131.3250	-1.629%	1,201	-95.721%
2025-01-30	129.0000	134.0250	128.7000	133.5000	+3.730%	1,058	-95.790%
2025-01-29	139.1250	139.1250	127.1250	128.7000	-5.973%	2,373	-95.633%
2025-01-28	132.7500	142.5000	129.4500	136.8750	+0.996%	1,760	-95.894%
2025-01-27	139.2000	142.2750	132.7500	135.5250	-2.007%	2,224	-95.853%
2025-01-24	149.0250	149.2050	132.7500	138.3000	-7.800%	3,129	-95.936%
2025-01-23	133.5750	157.5000	117.3750	150.0000	+12.994%	10,967	-96.253%
2025-01-22	135.0000	136.3500	129.4500	132.7500	-1.667%	2,208	-95.766%
2025-01-21	141.0000	142.5000	131.2500	135.0000	-5.956%	3,700	-95.837%
2025-01-17	140.3250	146.2500	137.2500	143.5500	+0.737%	1,785	-96.085%
2025-01-16	150.0000	152.1750	139.5000	142.5000	-3.553%	1,989	-96.056%
2025-01-15	136.4250	149.5500	136.4250	147.7500	+7.945%	2,961	-96.196%
2025-01-14	144.6750	149.2500	136.5750	136.8750	-5.636%	2,799	-95.894%
2025-01-13	146.2500	150.0000	137.3300	145.0500	-2.175%	2,568	-96.125%
2025-01-10	150.0000	155.8500	143.6250	148.2750	+0.203%	4,189	-96.210%
2025-01-08	167.2500	169.4250	145.2000	147.9750	-13.465%	5,677	-96.202%
2025-01-07	180.0000	183.7500	165.7500	171.0000	-5.158%	5,822	-96.713%
2025-01-06	172.5000	186.6000	158.3250	180.3000	+3.889%	8,438	-96.883%
2025-01-03	177.5250	183.3750	161.2500	173.5500	-6.316%	11,291	-96.762%
2025-01-02	150.7500	190.8000	150.7500	185.2500	+21.078%	19,662	-96.966%
2024-12-31	155.2500	156.7500	138.7500	153.0000	-0.971%	6,678	-96.327%
2024-12-30	136.5750	160.8750	131.2500	154.5000	+14.444%	9,138	-96.362%
2024-12-27	132.7500	147.6000	129.3750	135.0000	+0.671%	4,675	-95.837%
2024-12-26	136.2750	144.9750	131.2500	134.1000	-0.168%	3,248	-95.809%
2024-12-24	125.6250	137.4000	125.6250	134.3250	+7.503%	1,996	-95.816%
2024-12-23	142.6500	143.4000	124.9500	124.9500	-5.929%	4,537	-95.502%
2024-12-20	135.0000	144.9750	129.9000	132.8250	-5.294%	6,563	-95.769%
2024-12-19	162.7500	168.7500	134.1750	140.2500	-19.708%	16,221	-95.993%
2024-12-18	142.5000	187.5000	138.7500	174.6750	+1.261%	31,798	-96.783%
2024-12-17	142.5000	187.5000	135.0000	172.5000	+24.459%	42,053	-96.742%
2024-12-16	135.0000	149.2500	123.7500	138.6000	+12.272%	12,322	-95.945%
2024-12-13	157.5000	167.2500	90.3000	123.4500	-26.321%	19,969	-95.448%
2024-12-12	177.7500	183.7500	157.6500	167.5500	+3.907%	15,840	-96.646%
2024-12-11	153.0000	169.5750	142.5000	161.2500	+10.256%	13,946	-96.515%
2024-12-10	149.5500	159.3750	135.0000	146.2500	-2.207%	6,799	-96.157%
2024-12-09	132.6750	165.0000	129.9750	149.5500	+14.664%	14,990	-96.242%
2024-12-06	127.5000	134.2500	120.0000	130.4250	+8.214%	4,519	-95.691%
2024-12-05	133.8750	135.0000	112.5750	120.5250	-13.088%	6,926	-95.337%
2024-12-04	146.7750	149.9250	127.8000	138.6750	-5.711%	14,854	-95.947%
2024-12-03	112.5000	156.6750	110.4750	147.0750	+33.130%	41,044	-96.179%
2024-12-02	114.7500	115.4250	107.7000	110.4750	-3.219%	5,248	-94.913%
2024-11-29	115.4250	116.6250	110.8100	114.1500	-1.743%	2,698	-95.077%
2024-11-27	116.3250	119.2500	113.3250	116.1750	-1.338%	3,797	-95.162%
2024-11-26	119.2500	122.2500	117.0000	117.7500	-1.752%	2,364	-95.227%
2024-11-25	120.0000	126.3750	117.5250	119.8500	+3.097%	3,852	-95.311%
2024-11-22	118.5000	127.3500	114.0000	116.2500	-2.085%	2,562	-95.166%
2024-11-21	125.0250	126.0000	114.0000	118.7250	-4.061%	5,017	-95.266%
2024-11-20	120.7500	125.6250	120.0000	123.7500	-0.483%	2,203	-95.459%
2024-11-19	121.5000	125.2500	119.6250	124.3500	-2.183%	3,215	-95.480%
2024-11-18	127.5000	134.5500	121.2750	127.1250	+4.630%	3,987	-95.579%
2024-11-15	127.5750	130.3500	109.6500	121.5000	-6.789%	3,690	-95.374%
2024-11-14	134.3250	135.0000	127.5000	130.3500	-4.610%	2,754	-95.689%
2024-11-13	136.5000	140.0250	131.4750	136.6500	-2.567%	3,400	-95.887%
2024-11-12	139.7250	141.1500	135.7500	140.2500	+0.376%	2,830	-95.993%
2024-11-11	138.9000	142.5000	135.0000	139.7250	-2.410%	2,710	-95.978%
2024-11-08	142.5000	144.7500	132.3000	143.1750	-1.190%	3,490	-96.075%
2024-11-07	148.5000	153.7500	139.1250	144.9000	+7.155%	11,194	-96.121%
2024-11-06	135.0000	138.8250	129.7500	135.2250	-3.273%	3,192	-95.844%
2024-11-05	136.8750	144.0000	135.0000	139.8000	+0.920%	2,751	-95.980%
2024-11-04	141.0000	143.9250	135.8250	138.5250	-5.909%	3,359	-95.943%
2024-11-01	136.1250	153.3750	135.0000	147.2250	+8.154%	6,702	-96.183%
2024-10-31	139.5000	141.3750	129.0000	136.1250	-3.714%	7,780	-95.871%
2024-10-30	141.0000	157.5000	131.8500	141.3750	-40.555%	31,508	-96.025%
2024-10-29	230.4750	243.3000	221.6250	237.8250	+3.189%	1,482	-97.637%
2024-10-28	236.9250	238.4250	221.2500	230.4750	-0.679%	3,284	-97.562%
2024-10-25	232.5000	238.5000	225.0000	232.0500	-0.194%	2,842	-97.578%
2024-10-24	261.0000	261.0000	226.8750	232.5000	-10.945%	4,655	-97.583%
2024-10-23	254.4000	262.5000	240.0000	261.0750	+2.684%	4,166	-97.847%
2024-10-22	279.7500	316.5750	240.7500	254.2500	-9.600%	12,717	-97.790%
2024-10-21	242.7750	319.9500	234.0000	281.2500	+15.848%	15,584	-98.002%
2024-10-18	240.6000	245.2500	223.5000	242.7750	+2.114%	1,442	-97.685%
2024-10-17	243.7500	247.8750	227.2500	237.7500	+0.955%	1,648	-97.636%
2024-10-16	224.7750	261.7500	221.1750	235.5000	+7.497%	4,694	-97.614%
2024-10-15	225.7500	225.7500	207.5250	219.0750	-2.633%	2,190	-97.435%
2024-10-14	234.0000	234.0000	223.0500	225.0000	-4.762%	1,413	-97.502%
2024-10-11	240.7500	240.7500	213.7500	236.2500	-1.869%	3,483	-97.621%
2024-10-10	262.5000	262.5000	233.3250	240.7500	-8.286%	3,560	-97.666%
2024-10-09	276.0000	276.0050	255.7500	262.5000	-5.123%	2,282	-97.859%
2024-10-08	285.0000	307.5000	276.2250	276.6750	-1.758%	2,698	-97.969%
2024-10-07	272.0250	327.3200	270.1500	281.6250	+1.624%	6,036	-98.004%
2024-10-04	271.1250	277.5000	261.0000	277.1250	0.000%	2,976	-97.972%
2024-10-03	269.7000	284.7000	247.5000	277.1250	+8.676%	9,774	-97.972%
2024-10-02	257.4750	267.2250	240.8250	255.0000	-1.192%	7,997	-97.796%
2024-10-01	345.0000	345.0000	240.1500	258.0750	-47.037%	23,324	-97.822%
2024-09-30	682.5000	682.5000	451.5000	487.2750	-30.019%	6,144	-98.847%
2024-09-27	735.0000	765.0000	682.5000	696.3000	-8.079%	1,015	-99.193%
2024-09-26	787.5000	795.0000	738.3750	757.5000	-1.942%	641	-99.258%
2024-09-25	735.0750	802.5000	716.2500	772.5000	+7.853%	948	-99.272%
2024-09-24	832.5000	847.5000	698.7000	716.2500	-15.487%	2,216	-99.215%
2024-09-23	907.5000	937.5000	825.0000	847.5000	-9.237%	1,413	-99.337%
2024-09-20	907.5000	960.0000	907.5000	933.7500	+2.893%	861	-99.398%
2024-09-19	990.0000	1,005.0000	888.7500	907.5000	-8.333%	1,889	-99.381%
2024-09-18	1,057.5000	1,064.8500	990.0000	990.0000	-3.650%	1,435	-99.432%
2024-09-17	1,020.0000	1,072.5000	982.5000	1,027.5000	+3.008%	2,325	-99.453%
2024-09-16	1,057.5000	1,091.2500	983.2500	997.5000	-2.920%	1,313	-99.437%
2024-09-13	1,140.0000	1,177.5000	986.2500	1,027.5000	-8.667%	2,188	-99.453%
2024-09-12	1,125.0000	1,185.0000	1,050.0000	1,125.0000	-0.662%	3,430	-99.500%
2024-09-11	1,177.5000	1,410.0000	1,095.0000	1,132.5000	+17.969%	43,224	-99.504%
2024-09-10	1,012.5000	1,031.2500	937.5000	960.0000	-7.914%	1,550	-99.415%
2024-09-09	1,087.5000	1,102.4250	975.0000	1,042.5000	-4.138%	1,536	-99.461%
2024-09-06	960.0000	1,170.0000	855.0000	1,087.5000	+10.687%	6,004	-99.483%
2024-09-05	885.0000	1,155.0000	847.5000	982.5000	+9.167%	8,310	-99.428%
2024-09-04	1,200.0000	1,207.5000	832.5000	900.0000	-21.053%	5,370	-99.376%
2024-09-03	1,372.5000	1,372.5000	1,140.0000	1,140.0000	-20.419%	4,026	-99.507%
2024-08-30	1,657.5000	1,680.0000	1,357.5000	1,432.5000	-13.575%	5,403	-99.608%
2024-08-29	1,867.5000	1,976.2500	1,552.5000	1,657.5000	-8.678%	7,099	-99.661%
2024-08-28	1,927.5000	2,197.5000	1,770.0000	1,815.0000	+1.255%	17,984	-99.690%
2024-08-27	1,695.0000	2,122.5000	1,695.0000	1,792.5000	+8.636%	20,549	-99.686%
2024-08-26	1,830.0000	1,830.0000	1,582.5000	1,650.0000	-13.386%	10,112	-99.659%
2024-08-23	1,560.0000	2,655.0000	1,500.0000	1,905.0000	+38.798%	169,789	-99.705%
2024-08-22	1,590.0000	1,650.0000	1,350.0000	1,372.5000	-11.594%	17,289	-99.591%
2024-08-21	877.5000	1,672.5000	855.0000	1,552.5000	+34.416%	33,669	-99.638%
2024-08-20	1,140.0000	1,219.5000	982.5000	1,155.0000	-13.966%	21,306	-99.513%
2024-08-19	1,140.0000	2,137.5000	1,046.2500	1,342.5000	+128.637%	308,918	-99.581%
2024-08-16	315.0000	667.5000	307.8750	587.1750	+78.215%	68,305	-99.043%
2024-08-15	344.4750	344.4750	275.0250	329.4750	-1.370%	7,972	-98.294%
2024-08-14	258.6000	375.0000	234.8250	334.0500	+25.819%	25,003	-98.318%
2024-08-13	262.5000	275.6250	255.0750	265.5000	-1.667%	437	-97.883%
2024-08-12	270.0000	285.0000	266.2500	270.0000	0.000%	475	-97.919%
2024-08-09	273.0000	287.1000	255.9750	270.0000	+2.857%	566	-97.919%
2024-08-08	292.0500	292.5000	255.1500	262.5000	-6.816%	374	-97.859%
2024-08-07	292.5000	300.0000	273.4500	281.7000	-6.100%	443	-98.005%
2024-08-06	284.0250	307.5000	264.0000	300.0000	+6.496%	664	-98.127%
2024-08-05	269.0250	283.1250	262.5000	281.7000	-0.266%	224	-98.005%
2024-08-02	273.7500	285.0000	255.0000	282.4500	+0.427%	290	-98.010%
2024-08-01	279.5250	281.2500	265.5000	281.2500	-0.266%	317	-98.002%
2024-07-31	280.1250	292.5000	258.9000	282.0000	-2.338%	714	-98.007%
2024-07-30	314.8500	314.8500	285.7500	288.7500	-8.768%	812	-98.054%
2024-07-29	305.0250	321.0000	292.8750	316.5000	+2.902%	962	-98.224%
2024-07-26	308.2500	318.7500	303.0750	307.5750	-3.506%	363	-98.173%
2024-07-25	323.2500	345.0000	292.5750	318.7500	+4.706%	4,230	-98.237%
2024-07-24	307.5000	318.7500	303.6000	304.4250	-0.928%	221	-98.154%
2024-07-23	304.8000	317.2500	300.3750	307.2750	-0.764%	425	-98.171%
2024-07-22	311.2500	315.0000	299.2500	309.6400	+2.369%	500	-98.185%
2024-07-19	300.0000	310.5000	300.0000	302.4750	-1.490%	437	-98.142%
2024-07-18	318.7500	343.2750	301.9500	307.0500	-4.234%	1,734	-98.170%
2024-07-17	329.9250	330.0000	315.0000	320.6250	-2.841%	282	-98.247%
2024-07-16	320.2500	330.0000	311.2500	330.0000	+2.732%	275	-98.297%
2024-07-15	316.2750	324.6000	313.5000	321.2250	-1.063%	266	-98.250%
2024-07-12	320.1000	336.0000	307.5000	324.6750	-1.614%	601	-98.269%
2024-07-11	329.8500	360.0000	307.5000	330.0000	-5.376%	1,288	-98.297%
2024-07-10	301.3500	363.7500	300.0000	348.7500	+1.528%	7,202	-98.389%
2024-07-09	329.2500	347.4000	285.0000	343.5000	+7.638%	1,133	-98.364%
2024-07-08	330.7500	345.0000	318.7500	319.1250	-3.361%	1,060	-98.239%
2024-07-05	300.0000	337.5000	294.0750	330.2250	+12.897%	1,838	-98.298%
2024-07-03	344.1000	359.2500	247.5000	292.5000	-11.384%	2,880	-98.079%
2024-07-02	367.5000	408.7500	305.9250	330.0750	-19.248%	2,461	-98.297%
2024-07-01	339.3750	427.5000	315.0000	408.7500	+33.448%	5,828	-98.625%
2024-06-28	315.0000	344.2500	285.0000	306.3000	-0.729%	2,813	-98.165%
2024-06-27	300.0000	322.5000	285.7500	308.5500	+0.957%	659	-98.179%
2024-06-26	314.2500	318.7500	277.6500	305.6250	-0.852%	1,080	-98.161%
2024-06-25	348.7500	348.7500	307.5000	308.2500	-11.803%	966	-98.177%
2024-06-24	360.0000	362.4750	325.5000	349.5000	-2.917%	472	-98.392%
2024-06-21	357.0000	366.7500	345.0000	360.0000	+0.042%	511	-98.439%
2024-06-20	354.0000	360.0000	326.2500	359.8500	+5.451%	811	-98.438%
2024-06-18	341.2500	356.2500	316.5000	341.2500	-1.087%	1,540	-98.353%
2024-06-17	367.2750	367.5000	333.8250	345.0000	-5.291%	1,392	-98.371%
2024-06-14	371.2500	374.9250	347.4000	364.2750	-8.583%	2,249	-98.457%
2024-06-13	414.9750	447.5250	362.6250	398.4750	+6.452%	7,093	-98.590%
2024-06-12	382.4250	394.1250	367.5750	374.3250	-4.734%	1,433	-98.499%
2024-06-11	383.7750	408.6750	368.3250	392.9250	-0.682%	956	-98.570%
2024-06-10	382.5000	411.7500	376.5000	395.6250	-2.315%	1,162	-98.579%
2024-06-07	390.7500	431.2500	376.5000	405.0000	-0.936%	2,850	-98.612%
2024-06-06	424.1250	442.4250	389.1750	408.8250	-8.602%	1,432	-98.625%
2024-06-05	400.8000	455.4750	383.8500	447.3000	+16.484%	2,198	-98.744%
2024-06-04	432.0000	435.0000	375.0000	384.0000	-9.859%	1,685	-98.536%
2024-06-03	450.3000	453.8250	416.9250	426.0000	-4.666%	1,191	-98.681%
2024-05-31	457.6500	476.1750	435.0000	446.8500	-1.521%	1,380	-98.742%
2024-05-30	487.4250	487.4250	450.0000	453.7500	-8.555%	1,763	-98.761%
2024-05-29	491.6250	532.5000	457.5000	496.2000	+10.267%	5,085	-98.867%
2024-05-28	1,087.5000	1,125.0000	416.6250	450.0000	-69.849%	15,173	-98.751%
2024-05-24	1,485.0000	1,582.5000	1,440.0000	1,492.5000	-1.970%	108	-99.623%
2024-05-23	1,485.0000	1,680.0000	1,238.1750	1,522.5000	+4.183%	259	-99.631%
2024-05-22	1,500.0000	1,537.5000	1,387.5000	1,461.3750	+3.920%	127	-99.615%
2024-05-21	1,462.5000	1,605.0000	1,380.0750	1,406.2500	-4.337%	195	-99.600%
2024-05-20	1,920.0000	1,928.9250	1,372.5000	1,470.0000	-21.912%	446	-99.618%
2024-05-17	2,055.0000	2,055.0000	1,875.0000	1,882.5000	-8.727%	85	-99.701%
2024-05-16	2,227.5000	2,312.5500	2,025.0000	2,062.5000	-7.095%	107	-99.728%
2024-05-15	2,332.5000	2,452.5000	2,211.0000	2,220.0000	-8.075%	83	-99.747%
2024-05-14	2,250.0000	2,654.9250	2,250.0000	2,415.0000	+4.545%	164	-99.767%
2024-05-13	2,220.0000	2,430.0000	1,875.0000	2,310.0000	-10.725%	303	-99.757%
2024-05-10	3,300.0000	3,539.9250	2,332.5000	2,587.5000	-7.754%	1,918	-99.783%
2024-05-09	2,797.5000	2,992.5000	2,670.0000	2,805.0000	+0.134%	199	-99.800%
2024-05-08	2,625.0000	3,075.0000	2,595.0000	2,801.2500	+3.750%	662	-99.799%
2024-05-07	2,737.5000	2,827.5000	2,452.5750	2,700.0000	-0.826%	136	-99.792%
2024-05-06	2,797.5000	2,940.0000	2,692.5000	2,722.5000	-3.200%	52	-99.794%
2024-05-03	3,067.5000	3,562.5000	2,692.5000	2,812.5000	-8.313%	195	-99.800%
2024-05-02	3,007.5000	3,122.1000	2,958.2250	3,067.5000	+1.489%	20	-99.817%
2024-05-01	2,955.0000	3,291.8250	2,778.7500	3,022.5000	+0.750%	67	-99.814%
2024-04-30	2,835.0000	3,067.5000	2,699.9250	3,000.0000	+3.896%	62	-99.813%
2024-04-29	3,187.5000	3,255.0000	2,776.5000	2,887.5000	-11.899%	49	-99.805%
2024-04-26	3,607.5000	3,690.0000	3,075.0000	3,277.5000	-12.600%	112	-99.829%
2024-04-25	3,405.0000	3,802.5000	3,052.5000	3,750.0000	+4.690%	136	-99.850%
2024-04-24	3,846.0000	4,200.0000	3,300.0000	3,582.0000	-17.655%	81	-99.843%
2024-04-23	4,950.0000	5,085.0000	4,200.0000	4,350.0000	-12.121%	57	-99.871%
2024-04-22	5,190.0000	5,326.5000	4,950.0000	4,950.0000	-3.818%	2	-99.886%
2024-04-19	5,070.0000	5,551.5000	4,950.0000	5,146.5000	+1.629%	6	-99.891%
2024-04-18	5,067.0000	5,644.5000	4,950.0000	5,064.0000	+1.381%	9	-99.889%
2024-04-17	5,550.0000	5,550.0000	4,696.5000	4,995.0000	-3.282%	6	-99.887%
2024-04-16	5,400.0000	5,700.0000	5,100.0000	5,164.5000	-4.414%	12	-99.891%