Dark

BCLI
Brainstorm Cell Therapeutics Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

1.15USD-5.738%(-0.07)117,801

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:19:30 AM EDT

1.20USD-1.574%(-0.02)250

After-hours

May 8, 2025 4:27:30 PM EDT

1.15USD-4.959%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.2000	1.248400	1.13000	1.1800	-3.279%	117,801	0.000%
2025-05-08	1.2200	1.259900	1.18450	1.2200	+0.826%	68,835	-3.279%
2025-05-07	1.2400	1.249500	1.18000	1.2100	0.000%	60,121	-2.479%
2025-05-06	1.2700	1.270000	1.18000	1.2100	-4.724%	141,407	-2.479%
2025-05-05	1.3000	1.370000	1.22000	1.2700	+0.794%	289,772	-7.087%
2025-05-02	1.1700	1.293700	1.17000	1.2600	+8.621%	130,879	-6.349%
2025-05-01	1.2800	1.327600	1.15000	1.1600	-10.769%	114,003	+1.724%
2025-04-30	1.0610	1.400000	1.06000	1.3000	+19.816%	351,885	-9.231%
2025-04-29	1.1200	1.120000	1.02000	1.0850	-3.125%	83,907	+8.756%
2025-04-28	0.9800	1.270000	0.98000	1.1200	+14.872%	516,426	+5.357%
2025-04-25	0.9200	1.000000	0.90000	0.9750	+5.978%	186,053	+21.026%
2025-04-24	0.8750	0.928900	0.86001	0.9200	+5.747%	61,755	+28.261%
2025-04-23	0.9190	0.919000	0.79700	0.8700	-0.662%	105,552	+35.632%
2025-04-22	0.8442	0.890000	0.80000	0.8758	+1.837%	22,973	+34.734%
2025-04-21	0.9140	0.914000	0.85000	0.8600	-1.826%	85,773	+37.209%
2025-04-17	0.8100	0.914000	0.78000	0.8760	+10.189%	50,238	+34.703%
2025-04-16	0.7400	0.809200	0.72330	0.7950	+2.185%	108,334	+48.428%
2025-04-15	0.8000	0.822987	0.72350	0.7780	+0.245%	69,304	+51.671%
2025-04-14	0.7512	0.785000	0.75120	0.7761	+1.797%	71,227	+52.042%
2025-04-11	0.9000	0.900200	0.75000	0.7624	-16.541%	366,742	+54.774%
2025-04-10	1.0400	1.110000	0.81000	0.9135	-18.035%	5,995,955	+29.174%
2025-04-09	1.0800	1.147500	1.00000	1.1145	+2.248%	73,395	+5.877%
2025-04-08	1.2200	1.220000	1.06500	1.0900	-2.679%	25,503	+8.257%
2025-04-07	1.1900	1.270000	1.11000	1.1200	-2.617%	34,805	+5.357%
2025-04-04	1.2100	1.210000	1.15010	1.1501	-6.496%	11,700	+2.600%
2025-04-03	1.2400	1.250000	1.15000	1.2300	+1.653%	33,969	-4.065%
2025-04-02	1.1800	1.280000	1.15000	1.2100	+1.681%	28,224	-2.479%
2025-04-01	1.1700	1.248700	1.17000	1.1900	-5.556%	28,292	-0.840%
2025-03-31	1.1900	1.280000	1.11840	1.2600	+5.882%	70,818	-6.349%
2025-03-28	1.3500	1.350000	1.18000	1.1900	-11.852%	85,197	-0.840%
2025-03-27	1.3400	1.424400	1.34000	1.3500	-3.571%	16,344	-12.593%
2025-03-26	1.5900	1.590000	1.39000	1.4000	-2.778%	43,227	-15.714%
2025-03-25	1.4300	1.559900	1.37000	1.4400	+5.109%	28,659	-18.056%
2025-03-24	1.4500	1.450000	1.35150	1.3700	-2.837%	31,982	-13.869%
2025-03-21	1.5100	1.533000	1.37000	1.4100	-8.442%	129,307	-16.312%
2025-03-20	1.5400	1.580000	1.50000	1.5400	-1.282%	12,827	-23.377%
2025-03-19	1.5300	1.603900	1.53000	1.5600	+0.645%	87,280	-24.359%
2025-03-18	1.6000	1.600000	1.53010	1.5500	-1.899%	7,823	-23.871%
2025-03-17	1.5900	1.640000	1.58000	1.5800	-0.629%	17,183	-25.316%
2025-03-14	1.6000	1.644600	1.58000	1.5900	+1.923%	9,713	-25.786%
2025-03-13	1.5800	1.690000	1.55000	1.5600	-0.637%	9,566	-24.359%
2025-03-12	1.6500	1.699900	1.56500	1.5700	-4.268%	24,899	-24.841%
2025-03-11	1.6300	1.688300	1.61000	1.6400	+0.613%	15,693	-28.049%
2025-03-10	1.5700	1.690000	1.55010	1.6300	+1.875%	37,119	-27.607%
2025-03-07	1.5600	1.650000	1.56000	1.6000	+0.629%	21,931	-26.250%
2025-03-06	1.5500	1.646000	1.55000	1.5900	+0.633%	14,426	-25.786%
2025-03-05	1.5500	1.699900	1.55000	1.5800	+5.053%	14,060	-25.316%
2025-03-04	1.5500	1.562300	1.50000	1.5040	-3.590%	10,581	-21.543%
2025-03-03	1.6500	1.650000	1.55000	1.5600	-2.500%	12,119	-24.359%
2025-02-28	1.5700	1.660000	1.57000	1.6000	+1.266%	27,109	-26.250%
2025-02-27	1.5600	1.620000	1.52000	1.5800	+2.597%	70,139	-25.316%
2025-02-26	1.5800	1.583900	1.53000	1.5400	-4.348%	37,014	-23.377%
2025-02-25	1.6300	1.770000	1.58000	1.6100	-3.012%	19,526	-26.708%
2025-02-24	1.7800	1.780000	1.62420	1.6600	-4.046%	73,603	-28.916%
2025-02-21	1.7700	1.818100	1.73000	1.7300	-3.889%	12,795	-31.792%
2025-02-20	1.8000	1.854100	1.76000	1.8000	0.000%	27,667	-34.444%
2025-02-19	1.8600	1.926000	1.78000	1.8000	-2.174%	44,305	-34.444%
2025-02-18	1.8500	1.893000	1.82000	1.8400	-1.075%	27,988	-35.870%
2025-02-14	1.8199	1.860400	1.76440	1.8600	+3.333%	30,653	-36.559%
2025-02-13	1.8300	1.840000	1.75000	1.8000	+1.124%	30,694	-34.444%
2025-02-12	1.7400	1.858900	1.74000	1.7800	+2.299%	19,830	-33.708%
2025-02-11	1.7500	1.770000	1.73000	1.7400	+1.163%	29,410	-32.184%
2025-02-10	1.8100	1.810000	1.71000	1.7200	+0.409%	21,610	-31.395%
2025-02-07	1.8000	1.810000	1.69000	1.7130	-6.393%	32,445	-31.115%
2025-02-06	1.8730	1.918000	1.81000	1.8300	-3.175%	12,211	-35.519%
2025-02-05	1.8700	1.930000	1.83010	1.8900	+2.717%	53,890	-37.566%
2025-02-04	1.8100	1.895000	1.78500	1.8400	+0.272%	13,502	-35.870%
2025-02-03	1.8400	1.900000	1.71000	1.8350	+0.824%	86,069	-35.695%
2025-01-31	1.9100	1.959400	1.80000	1.8200	-4.712%	151,075	-35.165%
2025-01-30	2.0400	2.100000	1.91000	1.9100	-5.911%	58,218	-38.220%
2025-01-29	2.0500	2.150000	1.93000	2.0300	+2.010%	45,752	-41.872%
2025-01-28	2.0200	2.150000	1.96000	1.9900	-1.970%	48,430	-40.704%
2025-01-27	2.1900	2.210000	2.03000	2.0300	-7.306%	23,032	-41.872%
2025-01-24	2.1100	2.270000	2.05000	2.1900	+1.389%	51,583	-46.119%
2025-01-23	2.2000	2.210000	2.01820	2.1600	+1.408%	32,184	-45.370%
2025-01-22	2.3000	2.300000	2.11070	2.1300	-7.391%	39,085	-44.601%
2025-01-21	2.0300	2.330000	1.98000	2.3000	+21.693%	135,145	-48.696%
2025-01-17	1.9800	1.980000	1.86000	1.8900	-5.025%	77,517	-37.566%
2025-01-16	2.0000	2.050000	1.97250	1.9900	-2.927%	43,000	-40.704%
2025-01-15	2.0500	2.170000	2.01880	2.0500	+0.490%	43,914	-42.439%
2025-01-14	2.0400	2.120000	2.00000	2.0400	+0.990%	64,435	-42.157%
2025-01-13	2.0500	2.240000	1.98000	2.0200	0.000%	70,641	-41.584%
2025-01-10	2.0900	2.115000	1.90000	2.0200	-3.349%	60,795	-41.584%
2025-01-08	2.2500	2.250000	2.01000	2.0900	-6.278%	63,832	-43.541%
2025-01-07	2.3600	2.370000	2.20200	2.2300	-2.620%	53,294	-47.085%
2025-01-06	2.2900	2.342700	2.26000	2.2900	+2.691%	46,647	-48.472%
2025-01-03	2.2600	2.370000	2.16000	2.2300	+4.206%	60,903	-47.085%
2025-01-02	2.2900	2.326000	2.12000	2.1400	-5.727%	55,626	-44.860%
2024-12-31	2.3300	2.380000	2.22020	2.2700	-4.219%	53,876	-48.018%
2024-12-30	2.2700	2.450700	2.13000	2.3700	-3.265%	154,403	-50.211%
2024-12-27	2.4800	2.489300	2.34000	2.4500	-1.210%	91,818	-51.837%
2024-12-26	2.2200	2.500000	2.22000	2.4800	+11.211%	195,473	-52.419%
2024-12-24	2.0900	2.230000	2.09000	2.2300	+7.729%	59,081	-47.085%
2024-12-23	2.2800	2.321600	2.02010	2.0700	-9.211%	112,764	-42.995%
2024-12-20	2.2300	2.449900	2.20100	2.2800	+9.615%	197,817	-48.246%
2024-12-19	2.2400	2.240000	1.83040	2.0800	-7.556%	191,034	-43.269%
2024-12-18	1.8400	2.400000	1.78000	2.2500	+25.698%	494,904	-47.556%
2024-12-17	1.5100	1.800000	1.51000	1.7900	+15.484%	139,619	-34.078%
2024-12-16	1.4600	1.550000	1.42000	1.5500	+6.897%	69,683	-23.871%
2024-12-13	1.5500	1.630000	1.42000	1.4500	-3.974%	46,458	-18.621%
2024-12-12	1.5500	1.630000	1.51000	1.5100	-5.625%	31,823	-21.854%
2024-12-11	1.5900	1.640000	1.54000	1.6000	-0.621%	31,867	-26.250%
2024-12-10	1.5800	1.650000	1.58000	1.6100	+1.899%	44,489	-26.708%
2024-12-09	1.6900	1.720000	1.56000	1.5800	-0.629%	66,215	-25.316%
2024-12-06	1.4900	1.660000	1.49000	1.5900	+8.904%	164,381	-25.786%
2024-12-05	1.5700	1.630000	1.45000	1.4600	-10.429%	57,782	-19.178%
2024-12-04	1.6900	1.690000	1.56880	1.6300	-5.780%	97,164	-27.607%
2024-12-03	1.6700	1.799900	1.60000	1.7300	+1.170%	254,006	-31.792%
2024-12-02	1.7200	1.740000	1.66570	1.7100	-1.724%	59,585	-30.994%
2024-11-29	1.7300	1.840000	1.70000	1.7400	0.000%	78,671	-32.184%
2024-11-27	1.6200	1.820000	1.62000	1.7400	+7.407%	150,996	-32.184%
2024-11-26	1.4300	1.620000	1.42000	1.6200	+14.085%	170,842	-27.160%
2024-11-25	1.2500	1.470000	1.23260	1.4200	+13.600%	153,147	-16.901%
2024-11-22	1.2200	1.260000	1.21000	1.2500	+0.806%	44,281	-5.600%
2024-11-21	1.2700	1.290000	1.21000	1.2400	-1.587%	69,545	-4.839%
2024-11-20	1.2500	1.300000	1.25000	1.2600	+0.800%	40,501	-6.349%
2024-11-19	1.2400	1.290000	1.20000	1.2500	+2.459%	92,141	-5.600%
2024-11-18	1.2300	1.300000	1.19000	1.2200	+0.826%	102,660	-3.279%
2024-11-15	1.0600	1.220000	1.06000	1.2100	+7.080%	145,155	-2.479%
2024-11-14	1.1800	1.190000	1.05000	1.1300	-3.419%	126,926	+4.425%
2024-11-13	1.1700	1.230000	1.14000	1.1700	-0.847%	141,034	+0.855%
2024-11-12	1.2400	1.260000	1.12000	1.1800	-3.279%	120,760	0.000%
2024-11-11	1.3000	1.333500	1.20000	1.2200	+1.667%	340,927	-3.279%
2024-11-08	1.5600	1.580000	1.09000	1.2000	-14.894%	440,466	-1.667%
2024-11-07	1.6300	1.675500	1.28690	1.4100	-11.875%	156,563	-16.312%
2024-11-06	1.7600	1.812000	1.50000	1.6000	-4.762%	122,811	-26.250%
2024-11-05	1.8100	1.860000	1.58500	1.6800	-6.667%	110,459	-29.762%
2024-11-04	1.8500	1.950000	1.77000	1.8000	-3.226%	64,216	-34.444%
2024-11-01	1.8800	1.929900	1.82000	1.8600	-0.535%	33,750	-36.559%
2024-10-31	1.8900	1.953788	1.81370	1.8700	-3.109%	34,428	-36.898%
2024-10-30	1.9500	2.000000	1.88000	1.9300	-2.525%	74,551	-38.860%
2024-10-29	1.9900	2.063600	1.91000	1.9800	-1.980%	60,394	-40.404%
2024-10-28	2.1500	2.230000	1.95000	2.0200	+3.082%	105,180	-41.584%
2024-10-25	1.8900	2.030000	1.88000	1.9596	+3.683%	49,745	-39.784%
2024-10-24	1.9800	1.990000	1.89000	1.8900	-5.025%	65,730	-37.566%
2024-10-23	2.0800	2.110000	1.89180	1.9900	-6.132%	58,912	-40.704%
2024-10-22	2.1700	2.234400	2.00000	2.1200	-3.196%	64,851	-44.340%
2024-10-21	2.2700	2.330000	2.06000	2.1900	-2.667%	46,605	-46.119%
2024-10-18	2.4200	2.430000	2.09000	2.2500	-7.407%	142,961	-47.556%
2024-10-17	2.1800	2.680000	2.18000	2.4300	+11.468%	278,548	-51.440%
2024-10-16	2.1600	2.200000	2.07000	2.1800	+2.830%	88,531	-45.872%
2024-10-15	2.2200	2.220000	2.03010	2.1200	-3.196%	75,475	-44.340%
2024-10-14	2.0300	2.241000	2.00000	2.1900	+9.500%	71,528	-46.119%
2024-10-11	2.0900	2.120000	1.97000	2.0000	-3.846%	58,153	-41.000%
2024-10-10	2.0400	2.310000	2.00000	2.0800	+0.971%	105,579	-43.269%
2024-10-09	2.1800	2.223900	1.95780	2.0600	-4.186%	110,647	-42.718%
2024-10-08	2.3200	2.390000	2.11000	2.1500	-6.926%	103,445	-45.116%
2024-10-07	2.3200	2.700000	2.20000	2.3100	-0.858%	109,532	-48.918%
2024-10-04	2.3700	2.540000	2.22000	2.3300	-1.688%	84,065	-49.356%
2024-10-03	2.6000	2.662000	2.35000	2.3700	-10.227%	47,363	-50.211%
2024-10-02	3.2600	3.320000	2.50000	2.6400	-18.769%	123,882	-55.303%
2024-10-01	3.3700	3.710000	3.14000	3.2500	-5.920%	103,916	-63.692%
2024-09-30	3.3390	3.784500	3.18000	3.4545	+3.506%	48,224	-65.842%
2024-09-27	3.6015	3.720000	3.30150	3.3375	-12.574%	36,673	-64.644%
2024-09-26	3.6615	3.859500	3.61500	3.8175	+4.261%	11,948	-69.090%
2024-09-25	3.6495	3.750000	3.60000	3.6615	+1.286%	29,833	-67.773%
2024-09-24	3.6000	3.957000	3.60000	3.6150	+1.645%	30,543	-67.358%
2024-09-23	3.6780	3.858000	3.55650	3.5565	-2.348%	13,652	-66.821%
2024-09-20	3.6360	3.739500	3.52500	3.6420	+1.167%	19,138	-67.600%
2024-09-19	3.6000	3.838500	3.53550	3.6000	+0.840%	18,173	-67.222%
2024-09-18	3.9150	3.973500	3.57000	3.5700	-9.230%	38,581	-66.947%
2024-09-17	4.0500	4.107000	3.90000	3.9330	-1.429%	7,045	-69.997%
2024-09-16	4.2315	4.545000	3.93000	3.9900	-5.674%	29,665	-70.426%
2024-09-13	4.0500	4.276500	4.05000	4.2300	+4.367%	9,230	-72.104%
2024-09-12	4.1865	4.203000	3.97350	4.0530	-3.500%	15,915	-70.886%
2024-09-11	4.0515	4.350000	3.94050	4.2000	+3.131%	21,979	-71.905%
2024-09-10	4.1550	4.204500	3.97800	4.0725	-1.986%	13,189	-71.025%
2024-09-09	4.0155	4.179000	3.85500	4.1550	+7.573%	10,832	-71.600%
2024-09-06	4.1250	4.200000	3.75300	3.8625	-7.040%	32,029	-69.450%
2024-09-05	4.3500	4.381500	4.15500	4.1550	-1.459%	10,022	-71.600%
2024-09-04	4.2495	4.545000	4.06050	4.2165	-3.766%	9,689	-72.015%
2024-09-03	4.3500	4.648500	4.20450	4.3815	-5.469%	17,278	-73.069%
2024-08-30	4.8000	4.845000	4.41000	4.6350	-2.983%	10,263	-74.542%
2024-08-29	4.6485	4.852500	4.64850	4.7775	-0.469%	6,666	-75.301%
2024-08-28	4.9635	4.963500	4.42950	4.8000	+1.943%	8,603	-75.417%
2024-08-27	4.8750	5.025000	4.61400	4.7085	-3.207%	7,805	-74.939%
2024-08-26	4.9830	5.383500	4.74750	4.8645	-3.711%	27,627	-75.743%
2024-08-23	5.1000	5.391000	5.03100	5.0520	-1.520%	8,334	-76.643%
2024-08-22	5.4000	5.670000	5.10300	5.1300	-5.316%	12,434	-76.998%
2024-08-21	5.2725	5.536500	4.98300	5.4180	+1.233%	24,776	-78.221%
2024-08-20	5.7240	5.724000	5.32050	5.3520	-6.499%	23,326	-77.952%
2024-08-19	4.8270	6.000000	4.82700	5.7240	+12.070%	58,400	-79.385%
2024-08-16	4.8000	5.235000	4.69950	5.1075	+8.716%	29,873	-76.897%
2024-08-15	4.3500	4.935000	4.35000	4.6980	+2.655%	21,420	-74.883%
2024-08-14	4.8000	4.927500	4.48650	4.5765	-4.357%	190,703	-74.216%
2024-08-13	4.5855	4.929000	4.50000	4.7850	+8.503%	31,557	-75.340%
2024-08-12	4.3200	4.464000	4.03950	4.4100	+13.514%	21,238	-73.243%
2024-08-09	3.6750	4.500000	3.67500	3.8850	+5.757%	48,448	-69.627%
2024-08-08	4.2000	4.287000	3.03450	3.6735	-10.913%	71,141	-67.878%
2024-08-07	4.4790	4.479000	4.06650	4.1235	-4.283%	13,564	-71.384%
2024-08-06	4.6500	4.725000	4.27650	4.3080	-5.836%	27,959	-72.609%
2024-08-05	4.8000	4.828500	4.50000	4.5750	-5.397%	28,812	-74.208%
2024-08-02	5.0805	5.080500	4.60500	4.8360	-3.444%	20,592	-75.600%
2024-08-01	5.2500	5.250000	4.92450	5.0085	-2.425%	26,947	-76.440%
2024-07-31	5.0520	5.175000	4.95000	5.1330	+3.666%	34,950	-77.011%
2024-07-30	5.1735	5.355000	4.95000	4.9515	-2.453%	26,104	-76.169%
2024-07-29	5.3175	5.371500	5.06250	5.0760	-3.754%	21,440	-76.753%
2024-07-26	5.4750	5.689500	5.25000	5.2740	-3.934%	9,457	-77.626%
2024-07-25	5.1900	5.700000	4.82250	5.4900	+2.665%	55,939	-78.506%
2024-07-24	5.1360	5.400000	5.08950	5.3475	+6.101%	29,587	-77.934%
2024-07-23	5.4840	5.484000	4.97250	5.0400	-6.407%	30,489	-76.587%
2024-07-22	5.5065	5.550000	5.27850	5.3850	+3.667%	25,020	-78.087%
2024-07-19	5.7660	5.766000	5.13000	5.1945	-8.119%	19,845	-77.284%
2024-07-18	5.8500	5.998500	5.59500	5.6535	-4.170%	17,725	-79.128%
2024-07-17	6.1875	6.300000	5.79450	5.8995	-2.673%	13,952	-79.998%
2024-07-16	6.1500	6.253500	5.95050	6.0615	-3.094%	9,003	-80.533%
2024-07-15	6.4500	6.450000	6.04950	6.2550	-0.714%	19,168	-81.135%
2024-07-12	6.0960	6.450000	6.03150	6.3000	+5.000%	38,290	-81.270%
2024-07-11	5.3850	6.237000	5.38500	6.0000	+13.960%	81,068	-80.333%
2024-07-10	5.2590	5.400000	5.15100	5.2650	+2.632%	13,151	-77.588%
2024-07-09	5.3445	5.505000	5.11200	5.1300	-4.309%	20,435	-76.998%
2024-07-08	5.1900	5.689500	5.19000	5.3610	-2.376%	61,916	-77.989%
2024-07-05	5.1015	5.529000	5.06250	5.4915	+6.922%	71,869	-78.512%
2024-07-03	5.2935	5.511000	4.95450	5.1360	-3.003%	9,205	-77.025%
2024-07-02	5.2365	5.697000	5.14200	5.2950	-1.120%	21,849	-77.715%
2024-07-01	5.1150	5.485500	4.95900	5.3550	+5.465%	27,206	-77.965%
2024-06-28	5.6850	5.700000	5.07750	5.0775	-6.077%	33,844	-76.760%
2024-06-27	5.5500	5.788500	4.95000	5.4060	-7.873%	90,372	-78.172%
2024-06-26	5.9955	6.598500	5.85000	5.8680	-0.179%	45,501	-79.891%
2024-06-25	5.7000	6.297000	5.70000	5.8785	+3.132%	17,271	-79.927%
2024-06-24	5.6655	6.000000	5.55000	5.7000	+2.703%	19,179	-79.298%
2024-06-21	5.9550	6.000000	5.55000	5.5500	-4.269%	29,856	-78.739%
2024-06-20	6.0000	6.307500	5.25000	5.7975	-3.399%	65,716	-79.646%
2024-06-18	6.5550	6.939000	5.99850	6.0015	-6.997%	67,833	-80.338%
2024-06-17	6.7500	6.915000	6.31500	6.4530	-8.468%	58,966	-81.714%
2024-06-14	6.4950	8.085000	6.46200	7.0500	+6.095%	299,202	-83.262%
2024-06-13	6.7440	7.023000	6.46650	6.6450	-2.851%	7,164	-82.242%
2024-06-12	6.5385	6.990000	6.52500	6.8400	+4.110%	12,087	-82.749%
2024-06-11	6.3000	6.751500	6.30000	6.5700	+1.155%	13,184	-82.040%
2024-06-10	6.2460	7.200000	6.00000	6.4950	+5.327%	43,943	-81.832%
2024-06-07	6.1500	6.732000	5.80500	6.1665	-0.484%	25,183	-80.864%
2024-06-06	6.6000	6.780000	5.70000	6.1965	-5.361%	40,971	-80.957%
2024-06-05	6.6255	7.482000	6.30000	6.5475	-0.637%	22,927	-81.978%
2024-06-04	7.9500	7.950000	6.20400	6.5895	-12.140%	45,416	-82.093%
2024-06-03	7.9500	8.098500	7.29750	7.5000	+2.754%	23,106	-84.267%
2024-05-31	7.8000	7.949900	6.94200	7.2990	-5.515%	26,922	-83.833%
2024-05-30	7.9500	8.250000	7.67850	7.7250	-2.647%	9,333	-84.725%
2024-05-29	7.8105	8.245500	7.80000	7.9350	+2.341%	9,346	-85.129%
2024-05-28	7.9500	8.401500	7.58700	7.7535	-3.797%	15,267	-84.781%
2024-05-24	8.7000	8.910000	7.55250	8.0595	-7.042%	23,606	-85.359%
2024-05-23	9.0000	9.448500	8.40150	8.6700	+1.049%	26,569	-86.390%
2024-05-22	9.4695	10.048500	7.84500	8.5800	-7.742%	57,126	-86.247%
2024-05-21	8.5500	9.501000	8.50500	9.3000	+9.347%	68,621	-87.312%
2024-05-20	8.3490	9.000000	7.96500	8.5050	+9.017%	40,842	-86.126%
2024-05-17	7.7400	8.295000	7.35000	7.8015	+0.795%	51,449	-84.875%
2024-05-16	6.9990	7.932000	6.37650	7.7400	+6.612%	37,945	-84.755%
2024-05-15	7.8000	8.175000	6.60000	7.2600	-3.219%	31,600	-83.747%
2024-05-14	8.2275	8.232000	7.35150	7.5015	-8.741%	32,634	-84.270%
2024-05-13	6.8700	8.250000	6.87000	8.2200	+20.175%	29,489	-85.645%
2024-05-10	7.0500	7.191000	6.70500	6.8400	-2.355%	23,212	-82.749%
2024-05-09	6.7500	7.032000	6.66450	7.0050	+8.605%	21,135	-83.155%
2024-05-08	5.5065	7.071000	5.50500	6.4500	+16.848%	89,601	-81.705%
2024-05-07	5.6340	5.646000	5.25300	5.5200	-1.604%	24,242	-78.623%
2024-05-06	5.5350	5.997000	4.65000	5.6100	-1.579%	87,333	-78.966%
2024-05-03	5.9100	6.450000	5.49000	5.7000	-4.595%	36,865	-79.298%
2024-05-02	6.7500	6.918000	5.41650	5.9745	-8.331%	89,865	-80.249%
2024-05-01	6.6000	8.025000	6.21150	6.5175	+15.099%	127,926	-81.895%
2024-04-30	8.1000	8.382000	5.35650	5.6625	-30.041%	115,735	-79.161%
2024-04-29	8.1300	8.287500	7.85700	8.0940	+0.954%	5,378	-85.421%
2024-04-26	8.2050	8.326000	7.80000	8.0175	+0.470%	17,747	-85.282%
2024-04-25	8.2335	8.325000	7.81500	7.9800	-2.385%	18,331	-85.213%
2024-04-24	7.7250	8.344500	7.72500	8.1750	+3.810%	13,463	-85.566%
2024-04-23	8.0400	8.382000	7.65000	7.8750	-2.796%	11,315	-85.016%
2024-04-22	8.0700	8.734500	7.66350	8.1015	+1.523%	24,497	-85.435%
2024-04-19	7.5000	9.150000	6.78450	7.9800	+3.442%	67,144	-85.213%
2024-04-18	8.4510	8.850000	6.76800	7.7145	-4.900%	72,044	-84.704%
2024-04-17	7.8750	8.815500	7.87500	8.1120	+2.599%	35,253	-85.454%
2024-04-16	7.7715	8.550000	6.75000	7.9065	-3.937%	41,876	-85.076%
2024-04-15	8.8770	9.000000	8.05500	8.2305	-6.045%	39,645	-85.663%
2024-04-12	8.7705	9.300000	8.74500	8.7600	+1.196%	17,666	-86.530%
2024-04-11	8.8500	10.050000	8.02950	8.6565	-4.057%	92,808	-86.369%
2024-04-10	9.4500	9.529500	8.70750	9.0225	+3.262%	73,319	-86.922%
2024-04-09	10.9500	11.100000	8.55000	8.7375	-20.205%	314,770	-86.495%
2024-04-08	10.2450	11.250000	9.78750	10.9500	+12.135%	190,896	-89.224%
2024-04-05	9.7650	10.275000	9.44700	9.7650	-3.556%	41,637	-87.916%
2024-04-04	10.1220	10.747500	9.75000	10.1250	-2.075%	47,824	-88.346%
2024-04-03	10.6500	10.798500	10.00650	10.3395	-4.131%	62,885	-88.587%
2024-04-02	11.1000	11.232000	10.05000	10.7850	-2.825%	40,874	-89.059%
2024-04-01	9.1275	11.250000	8.84250	11.0985	+31.025%	97,336	-89.368%
2024-03-28	8.7000	8.998500	7.26000	8.4705	-5.915%	43,331	-86.069%
2024-03-27	9.8955	10.294500	7.65000	9.0030	-9.061%	86,584	-86.893%
2024-03-26	10.5315	10.800000	9.32250	9.9000	+0.763%	99,726	-88.081%
2024-03-25	9.0000	11.890500	8.47800	9.8250	+14.912%	314,072	-87.990%
2024-03-22	7.0050	8.700000	7.00500	8.5500	+18.750%	118,764	-86.199%
2024-03-21	8.0145	8.325000	5.85000	7.2000	-5.325%	120,770	-83.611%
2024-03-20	5.4780	8.250000	5.40150	7.6050	+42.536%	294,751	-84.484%
2024-03-19	5.0775	5.610000	4.87650	5.3355	+8.313%	44,297	-77.884%
2024-03-18	4.8855	5.131500	4.87800	4.9260	-1.352%	24,248	-76.045%
2024-03-15	4.8750	5.166000	4.87500	4.9935	+1.309%	30,147	-76.369%
2024-03-14	5.2050	5.238000	4.83750	4.9290	-0.605%	21,755	-76.060%
2024-03-13	4.9500	5.380500	4.80000	4.9590	+7.303%	45,602	-76.205%
2024-03-12	4.8150	4.950000	4.05000	4.6215	-6.353%	15,605	-74.467%
2024-03-11	5.1045	5.104500	4.80150	4.9350	-0.303%	22,951	-76.089%
2024-03-08	5.0760	5.218500	4.87650	4.9500	-5.145%	27,461	-76.162%
2024-03-07	4.9335	5.218500	4.80300	5.2185	+5.552%	33,673	-77.388%
2024-03-06	4.9500	5.174900	4.87500	4.9440	-5.342%	20,150	-76.133%
2024-03-05	5.4960	5.496000	4.80000	5.2230	-4.603%	125,085	-77.408%
2024-03-04	5.4405	5.535000	4.81500	5.4750	+5.736%	26,633	-78.447%
2024-03-01	5.3250	5.488500	5.13750	5.1780	-5.940%	12,983	-77.211%
2024-02-29	5.4900	5.685000	5.10000	5.5050	+0.109%	101,163	-78.565%
2024-02-28	5.5170	5.517000	5.25000	5.4990	+0.992%	29,788	-78.542%
2024-02-27	5.2500	5.700000	5.10300	5.4450	+1.142%	49,871	-78.329%
2024-02-26	5.3250	5.512500	4.65000	5.3835	+2.837%	166,330	-78.081%
2024-02-23	5.4000	5.742000	4.95000	5.2350	+5.598%	33,874	-77.459%
2024-02-22	4.8780	5.098500	4.81950	4.9575	+6.270%	16,884	-76.198%
2024-02-21	5.2380	5.335500	4.50000	4.6650	-13.611%	59,063	-74.705%
2024-02-20	5.7000	5.700000	5.04900	5.4000	-3.666%	14,518	-78.148%
2024-02-16	5.5860	5.700000	5.10000	5.6055	-3.686%	13,785	-78.949%
2024-02-15	5.1195	5.848500	4.81500	5.8200	+11.175%	35,923	-79.725%
2024-02-14	5.2395	5.334000	4.65000	5.2350	+4.179%	133,487	-77.459%
2024-02-13	5.5500	5.550000	4.73250	5.0250	-5.634%	42,218	-76.517%
2024-02-12	5.6250	5.664000	5.32500	5.3250	-5.333%	19,227	-77.840%
2024-02-09	5.5515	5.850000	5.40150	5.6250	-4.312%	22,918	-79.022%
2024-02-08	5.6250	6.000000	4.87500	5.8785	+2.057%	76,595	-79.927%
2024-02-07	5.6850	5.910000	4.85100	5.7600	-1.285%	43,807	-79.514%
2024-02-06	5.6850	6.100500	5.68500	5.8350	+2.368%	22,503	-79.777%
2024-02-05	6.0000	6.000000	5.65950	5.7000	-2.564%	30,399	-79.298%
2024-02-02	5.7750	6.150000	4.95000	5.8500	+1.299%	126,783	-79.829%
2024-02-01	5.7000	5.907000	5.30100	5.7750	+8.973%	37,735	-79.567%
2024-01-31	5.8350	6.000000	5.25000	5.2995	-10.216%	51,329	-77.734%
2024-01-30	5.2500	6.294000	5.21250	5.9025	+19.242%	182,655	-80.008%
2024-01-29	4.9050	5.242500	4.65150	4.9500	+4.101%	36,608	-76.162%
2024-01-26	4.5555	4.950000	4.50000	4.7550	+2.192%	37,103	-75.184%
2024-01-25	5.0505	5.100000	4.50000	4.6530	-4.847%	27,196	-74.640%
2024-01-24	4.9995	5.100000	4.65000	4.8900	+1.558%	26,055	-75.869%
2024-01-23	4.4475	4.948500	4.39650	4.8150	+9.519%	26,550	-75.493%
2024-01-22	4.2000	5.050500	4.20000	4.3965	+4.455%	28,002	-73.160%
2024-01-19	4.3500	4.410000	4.05000	4.2090	-5.203%	72,304	-71.965%
2024-01-18	5.0655	5.065500	4.16550	4.4400	-9.314%	77,998	-73.423%
2024-01-17	4.9500	5.065500	4.85550	4.8960	-0.609%	43,143	-75.899%
2024-01-16	4.9950	4.995000	4.75500	4.9260	+0.459%	35,458	-76.045%
2024-01-12	4.6575	5.070000	4.65750	4.9035	+2.799%	43,880	-75.936%
2024-01-11	5.0670	5.100000	4.57500	4.7700	-3.636%	37,757	-75.262%
2024-01-10	5.0250	5.100000	4.52850	4.9500	+0.243%	51,622	-76.162%
2024-01-09	5.2500	5.670000	4.72500	4.9380	+0.122%	111,974	-76.104%
2024-01-08	4.2375	5.175000	4.20150	4.9320	+15.368%	164,526	-76.075%
2024-01-05	4.1670	4.333500	3.97200	4.2750	+3.636%	42,575	-72.398%
2024-01-04	4.2180	4.245000	3.75750	4.1250	-1.434%	58,494	-71.394%
2024-01-03	4.1655	4.332000	4.10850	4.1850	-2.105%	47,245	-71.804%
2024-01-02	3.9930	4.500000	3.90000	4.2750	+4.396%	106,064	-72.398%
2023-12-29	4.0260	4.168500	3.90000	4.0950	+3.331%	105,176	-71.184%
2023-12-28	3.9810	4.200000	3.75000	3.9630	-7.622%	186,133	-70.225%
2023-12-27	3.2565	4.290000	3.07500	4.2900	+24.348%	465,744	-72.494%
2023-12-26	3.6315	3.750000	3.03750	3.4500	+16.397%	1,569,245	-65.797%
2023-12-22	2.8950	3.060000	2.89500	2.9640	+2.383%	35,907	-60.189%
2023-12-21	2.8500	2.947500	2.85000	2.8950	-0.567%	65,120	-59.240%
2023-12-20	3.0000	3.120000	2.85000	2.9115	-4.384%	66,112	-59.471%
2023-12-19	3.2055	3.336000	3.00000	3.0450	-5.007%	102,661	-61.248%
2023-12-18	3.4560	3.672000	3.15750	3.2055	-9.064%	57,058	-63.188%
2023-12-15	3.1500	3.600000	3.07500	3.5250	+6.818%	93,687	-66.525%
2023-12-14	3.1500	3.301500	2.77500	3.3000	+5.617%	116,442	-64.242%
2023-12-13	2.5905	3.151500	2.55300	3.1245	+19.438%	173,171	-62.234%
2023-12-12	2.7000	2.820000	2.46000	2.6160	-0.853%	116,745	-54.893%
2023-12-11	2.9700	2.977500	2.59500	2.6385	-12.182%	184,478	-55.278%
2023-12-08	3.3300	3.448500	2.98050	3.0045	-9.775%	212,065	-60.726%
2023-12-07	3.9000	4.068000	3.30000	3.3300	-25.328%	408,964	-64.565%
2023-12-06	4.6500	4.650000	3.45000	4.4595	-2.525%	497,125	-73.540%
2023-12-05	6.6000	6.750000	4.47000	4.5750	-23.750%	845,112	-74.208%
2023-12-04	3.9225	6.150000	3.90000	6.0000	+53.846%	742,580	-80.333%
2023-12-01	4.0500	4.228500	3.59100	3.9000	-6.810%	255,011	-69.744%
2023-11-30	3.4500	4.399500	3.36000	4.1850	+26.818%	567,042	-71.804%
2023-11-29	3.2715	3.517500	3.06900	3.3000	0.000%	202,812	-64.242%
2023-11-28	3.6000	3.600000	3.22500	3.3000	-5.213%	135,459	-64.242%
2023-11-27	3.6315	3.675000	3.17400	3.4815	-6.562%	171,589	-66.107%
2023-11-24	4.0110	4.020000	3.52500	3.7260	-3.007%	150,420	-68.331%
2023-11-22	3.3360	4.122000	2.94000	3.8415	+16.515%	534,557	-69.283%
2023-11-21	2.9460	3.600000	2.73600	3.2970	+21.976%	763,989	-64.210%
2023-11-20	2.8500	2.940000	2.61000	2.7030	+0.111%	128,497	-56.345%
2023-11-17	2.6070	2.797500	2.58000	2.7000	+2.273%	31,691	-56.296%
2023-11-16	2.4300	2.677500	2.43000	2.6400	-3.825%	20,327	-55.303%