Dark

CAPR
Capricor Therapeutics Inc
stock NASDAQ

Market Open

Jul 27, 2026 11:58:18 AM EDT

6.43USD-67.360%(-13.27)14,910,641

6.41Bid 6.43Ask 0.02Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

5.85USD-70.306%(-13.85)1,997,854

After-hours

Jul 24, 2026 4:39:30 PM EDT

19.80USD+0.610%(+0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	5.8300	7.300000	5.83000	6.4300	-67.360%	14,910,641	0.000%
2026-07-24	19.7731	20.179200	18.30500	19.7000	-0.656%	2,469,815	-67.360%
2026-07-23	18.5100	20.540000	18.49000	19.8300	+4.865%	2,009,541	-67.574%
2026-07-22	19.7200	19.920400	18.76500	18.9100	-4.447%	1,545,004	-65.997%
2026-07-21	19.5000	20.160000	18.97500	19.7900	+1.487%	2,257,379	-67.509%
2026-07-20	19.6800	20.170000	18.93000	19.5000	+0.309%	1,911,621	-67.026%
2026-07-17	18.7700	19.790000	18.64000	19.4400	+1.674%	1,165,293	-66.924%
2026-07-16	20.3900	20.490000	19.00000	19.1200	-6.044%	1,489,709	-66.370%
2026-07-15	20.6300	20.840000	19.60000	20.3500	-1.596%	1,371,340	-68.403%
2026-07-14	20.6100	21.030000	20.27000	20.6800	+0.340%	994,030	-68.907%
2026-07-13	21.3000	21.531500	20.17000	20.6100	-4.184%	1,275,169	-68.802%
2026-07-10	22.5800	22.580000	21.19000	21.5100	-4.400%	1,227,925	-70.107%
2026-07-09	22.4300	22.520000	21.74500	22.5000	+1.124%	1,169,151	-71.422%
2026-07-08	22.2600	23.030000	21.41000	22.2500	+0.135%	1,456,708	-71.101%
2026-07-07	22.5500	22.705000	21.82000	22.2200	-0.936%	1,447,665	-71.062%
2026-07-06	23.5700	23.850000	21.64500	22.4300	-3.361%	2,126,809	-71.333%
2026-07-02	23.1300	24.566300	22.53000	23.2100	+0.607%	1,641,256	-72.296%
2026-07-01	24.1250	24.250000	23.04000	23.0700	-4.194%	1,807,644	-72.128%
2026-06-30	23.8600	24.990000	23.86000	24.0800	+1.176%	1,858,850	-73.297%
2026-06-29	27.0100	27.050000	23.46000	23.8000	-9.985%	3,243,528	-72.983%
2026-06-26	27.2000	27.400000	25.63000	26.4400	-13.026%	5,489,478	-75.681%
2026-06-25	29.4000	30.930000	29.29000	30.4000	+3.016%	1,029,333	-78.849%
2026-06-24	29.8800	30.009000	29.19000	29.5100	-0.304%	803,321	-78.211%
2026-06-23	28.7300	29.990000	28.53000	29.6000	+0.886%	794,705	-78.277%
2026-06-22	29.5000	30.190000	28.89000	29.3400	+3.383%	1,758,577	-78.085%
2026-06-18	28.2800	29.270000	27.62500	28.3800	+1.538%	3,095,680	-77.343%
2026-06-17	27.2800	28.730000	26.97000	27.9500	+7.294%	1,460,392	-76.995%
2026-06-16	26.8000	27.070000	25.60000	26.0500	-2.507%	654,951	-75.317%
2026-06-15	26.0400	26.969300	26.00000	26.7200	+3.566%	987,108	-75.936%
2026-06-12	25.1100	26.120000	25.00000	25.8000	+3.035%	773,705	-75.078%
2026-06-11	25.3600	25.643200	24.65000	25.0400	-1.145%	1,220,574	-74.321%
2026-06-10	25.9800	26.420000	25.01000	25.3300	-2.614%	1,484,424	-74.615%
2026-06-09	26.5200	26.970000	25.07000	26.0100	-0.573%	976,389	-75.279%
2026-06-08	27.1500	27.380000	26.00000	26.1600	-2.059%	640,671	-75.420%
2026-06-05	27.8800	27.950000	26.56000	26.7100	-4.436%	578,219	-75.927%
2026-06-04	27.7800	28.500000	27.51010	27.9500	+1.122%	584,212	-76.995%
2026-06-03	27.0300	27.860000	26.92130	27.6400	+1.097%	664,944	-76.737%
2026-06-02	28.0500	28.260000	27.09000	27.3400	-4.171%	895,910	-76.481%
2026-06-01	29.5200	29.520000	28.03000	28.5300	-4.773%	726,677	-77.462%
2026-05-29	30.2500	30.520000	29.54000	29.9600	+2.920%	841,142	-78.538%
2026-05-28	29.2100	29.360000	28.77000	29.1100	-0.103%	417,388	-77.911%
2026-05-27	29.4200	29.870000	28.87000	29.1400	-0.749%	553,687	-77.934%
2026-05-26	29.4300	29.450000	28.85010	29.3600	+1.697%	674,651	-78.099%
2026-05-22	29.5800	30.000000	28.66000	28.8700	-2.400%	569,843	-77.728%
2026-05-21	28.7600	29.920000	28.17500	29.5800	+1.965%	893,518	-78.262%
2026-05-20	27.5200	29.120000	27.08500	29.0100	+7.764%	1,123,726	-77.835%
2026-05-19	27.6400	28.000000	26.60000	26.9200	-3.909%	1,103,432	-76.114%
2026-05-18	28.9900	29.200000	27.38000	28.0150	-2.692%	917,276	-77.048%
2026-05-15	29.1100	29.832700	28.53000	28.7900	-3.422%	988,779	-77.666%
2026-05-14	30.5000	30.925800	29.32000	29.8100	-1.714%	865,100	-78.430%
2026-05-13	30.6720	31.945100	29.26000	30.3300	-3.775%	1,694,474	-78.800%
2026-05-12	31.5800	32.100000	30.92500	31.5200	-1.191%	1,057,078	-79.600%
2026-05-11	30.3000	32.550000	30.02000	31.9000	+5.003%	1,671,314	-79.843%
2026-05-08	29.5000	31.275000	28.45000	30.3800	-10.489%	3,708,650	-78.835%
2026-05-07	33.9500	34.370000	33.02000	33.9400	-1.280%	816,050	-81.055%
2026-05-06	33.1400	34.500000	32.88500	34.3800	+4.308%	710,742	-81.297%
2026-05-05	33.7200	34.340000	31.58000	32.9600	-1.612%	692,938	-80.492%
2026-05-04	31.2100	33.642500	31.06000	33.5000	+8.379%	916,416	-80.806%
2026-05-01	33.5000	33.590000	30.82000	30.9100	-7.951%	1,740,169	-79.198%
2026-04-30	33.0600	34.640000	32.74000	33.5800	+3.450%	837,871	-80.852%
2026-04-29	33.9100	34.110000	32.28000	32.4600	-4.473%	762,250	-80.191%
2026-04-28	35.0000	35.850000	33.62000	33.9800	-3.191%	757,816	-81.077%
2026-04-27	35.3100	35.459900	34.12000	35.1000	-0.482%	993,671	-81.681%
2026-04-24	33.8600	35.340000	33.06000	35.2700	+4.164%	964,534	-81.769%
2026-04-23	35.0000	35.070000	32.86000	33.8600	-3.257%	845,168	-81.010%
2026-04-22	35.7700	35.990000	34.53000	35.0000	-0.962%	591,234	-81.629%
2026-04-21	34.3700	35.470000	33.76000	35.3400	+3.303%	803,481	-81.805%
2026-04-20	34.8700	36.820000	33.90000	34.2100	-1.412%	1,038,074	-81.204%
2026-04-17	35.3600	35.660000	34.33000	34.7000	+0.318%	769,838	-81.470%
2026-04-16	35.2900	35.454200	33.44000	34.5900	-1.284%	849,319	-81.411%
2026-04-15	34.8200	35.300000	34.07000	35.0400	+0.922%	757,050	-81.650%
2026-04-14	34.0000	34.770000	33.32000	34.7200	+0.521%	950,996	-81.480%
2026-04-13	31.2100	35.990000	30.89500	34.5400	+10.705%	2,308,165	-81.384%
2026-04-10	31.5400	31.683000	29.58000	31.2000	-1.297%	743,712	-79.391%
2026-04-09	31.2200	32.130000	30.98000	31.6100	+0.032%	686,540	-79.658%
2026-04-08	32.8700	33.000000	31.29000	31.6000	-1.157%	639,979	-79.652%
2026-04-07	31.3700	31.980000	30.33090	31.9700	+0.915%	713,863	-79.887%
2026-04-06	31.9800	33.146600	31.39000	31.6800	-1.339%	847,345	-79.703%
2026-04-02	29.0900	32.398600	28.91000	32.1100	+6.607%	1,225,843	-79.975%
2026-04-01	30.4500	31.740000	29.94500	30.1200	-0.921%	1,785,667	-78.652%
2026-03-31	28.5300	30.490000	28.29850	30.4000	+9.471%	1,944,685	-78.849%
2026-03-30	29.0500	29.270000	27.50000	27.7700	-3.910%	745,429	-76.846%
2026-03-27	29.6200	30.456000	28.37000	28.9000	-3.506%	909,430	-77.751%
2026-03-26	29.4400	30.245000	29.09260	29.9500	+0.167%	696,206	-78.531%
2026-03-25	29.1800	30.440000	29.04000	29.9000	+3.568%	1,056,706	-78.495%
2026-03-24	29.6000	29.919900	28.36120	28.8700	-4.086%	1,097,928	-77.728%
2026-03-23	29.6700	30.320000	28.15000	30.1000	+3.436%	1,323,894	-78.638%
2026-03-20	31.2200	32.453700	29.09000	29.1000	-6.641%	5,760,744	-77.904%
2026-03-19	30.5000	31.250000	29.40000	31.1700	+0.874%	1,256,148	-79.371%
2026-03-18	31.2500	31.500000	30.41000	30.9000	-0.930%	951,009	-79.191%
2026-03-17	30.6600	31.840000	30.14000	31.1900	+2.062%	938,812	-79.384%
2026-03-16	30.5200	32.440000	30.19500	30.5600	+0.197%	1,223,092	-78.959%
2026-03-13	33.0000	33.000000	29.40800	30.5000	-8.737%	2,606,741	-78.918%
2026-03-12	33.9400	34.212400	32.25010	33.4200	-0.447%	1,229,422	-80.760%
2026-03-11	32.5000	35.095000	32.50000	33.5700	+0.509%	1,823,912	-80.846%
2026-03-10	32.5000	36.490000	32.08000	33.4000	+9.043%	4,810,381	-80.749%
2026-03-09	30.7700	31.410000	28.98000	30.6300	+9.785%	2,669,094	-79.008%
2026-03-06	25.4100	28.890000	25.07800	27.9000	+8.056%	2,347,363	-76.953%
2026-03-05	25.5000	25.869900	25.10000	25.8200	+1.255%	792,412	-75.097%
2026-03-04	26.4400	26.580000	25.33000	25.5000	-1.316%	750,902	-74.784%
2026-03-03	25.6200	26.520000	25.12000	25.8400	-3.797%	764,167	-75.116%
2026-03-02	26.6920	27.630000	26.30000	26.8600	-3.831%	676,412	-76.061%
2026-02-27	27.7600	27.980000	27.13120	27.9300	+0.143%	1,433,396	-76.978%
2026-02-26	28.4000	28.450000	27.45000	27.8900	-1.623%	670,411	-76.945%
2026-02-25	27.9900	28.880000	27.88180	28.3500	+1.576%	527,842	-77.319%
2026-02-24	27.6500	28.030000	27.06500	27.9100	+0.144%	784,277	-76.962%
2026-02-23	28.1600	29.080000	27.32000	27.8700	-2.245%	748,707	-76.929%
2026-02-20	28.7000	29.400000	27.54000	28.5100	-2.196%	2,073,116	-77.447%
2026-02-19	25.4700	29.280000	25.07000	29.1500	+14.179%	2,389,538	-77.942%
2026-02-18	22.9900	26.150000	22.80000	25.5300	+10.855%	2,018,851	-74.814%
2026-02-17	22.4900	23.340000	22.05000	23.0300	+2.584%	872,241	-72.080%
2026-02-13	24.2400	24.365000	22.26000	22.4500	-5.154%	1,037,044	-71.359%
2026-02-12	24.0000	24.480000	23.23010	23.6700	-2.190%	882,470	-72.835%
2026-02-11	24.7700	25.080000	23.81350	24.2000	-1.746%	619,191	-73.430%
2026-02-10	25.2000	25.450000	24.49500	24.6300	-2.223%	762,693	-73.894%
2026-02-09	24.7200	25.330000	24.26030	25.1900	+1.901%	669,532	-74.474%
2026-02-06	23.3600	25.210000	23.23000	24.7200	+7.338%	1,131,184	-73.989%
2026-02-05	24.1400	24.830000	22.70000	23.0300	-6.000%	1,212,898	-72.080%
2026-02-04	24.7800	24.790000	23.70000	24.5000	-1.527%	773,628	-73.755%
2026-02-03	23.0500	24.930000	22.77000	24.8800	+7.752%	1,240,444	-74.156%
2026-02-02	21.7700	23.090000	21.75000	23.0900	+5.482%	825,660	-72.152%
2026-01-30	22.7000	23.000000	21.83000	21.8900	-3.184%	972,888	-70.626%
2026-01-29	21.6100	22.700000	21.06010	22.6100	+4.822%	1,105,228	-71.561%
2026-01-28	23.8600	23.860000	21.40000	21.5700	-8.291%	1,748,216	-70.190%
2026-01-27	23.6900	23.750000	23.10000	23.5200	-0.423%	603,230	-72.662%
2026-01-26	23.0300	23.710000	22.80000	23.6200	+1.810%	957,439	-72.777%
2026-01-23	24.0200	24.140000	23.01000	23.2000	-4.013%	1,253,326	-72.284%
2026-01-22	24.3400	24.740000	24.08500	24.1700	-0.576%	981,059	-73.397%
2026-01-21	23.9100	24.620000	23.52000	24.3100	+0.455%	1,475,664	-73.550%
2026-01-20	25.3800	25.700000	23.58000	24.2000	-0.616%	2,086,763	-73.430%
2026-01-16	24.1600	24.889100	23.96000	24.3500	+1.290%	985,386	-73.593%
2026-01-15	24.6800	24.685000	23.53000	24.0400	-3.025%	1,598,748	-73.253%
2026-01-14	24.5100	25.000000	24.23000	24.7900	0.000%	1,068,795	-74.062%
2026-01-13	24.2700	25.440000	24.12000	24.7900	+1.142%	729,796	-74.062%
2026-01-12	23.6200	24.860000	23.24000	24.5100	+2.810%	1,489,761	-73.766%
2026-01-09	26.0000	26.200000	23.15000	23.8400	-6.693%	2,560,198	-73.029%
2026-01-08	25.8600	26.220000	25.07310	25.5500	-2.889%	854,655	-74.834%
2026-01-07	26.0800	26.935000	25.70000	26.3100	+0.689%	1,176,814	-75.561%
2026-01-06	24.7300	26.440000	24.66000	26.1300	+5.320%	1,189,552	-75.392%
2026-01-05	27.9100	28.490000	24.34000	24.8100	-12.363%	3,207,202	-74.083%
2026-01-02	29.0900	29.360000	27.51000	28.3100	-1.906%	1,335,692	-77.287%
2025-12-31	28.7600	29.240000	28.01000	28.8600	-0.345%	1,384,769	-77.720%
2025-12-30	29.9600	30.090000	28.20000	28.9600	-3.595%	851,468	-77.797%
2025-12-29	29.6300	30.710000	29.59000	30.0400	+1.179%	917,740	-78.595%
2025-12-26	29.5300	29.980000	29.20000	29.6900	+0.034%	910,159	-78.343%
2025-12-24	28.8700	30.170000	28.51000	29.6800	+2.699%	461,563	-78.336%
2025-12-23	29.0800	29.749500	28.57000	28.9000	-2.034%	998,832	-77.751%
2025-12-22	27.9300	30.000000	27.78000	29.5000	+6.077%	1,075,666	-78.203%
2025-12-19	26.2100	29.440000	26.11000	27.8100	+6.186%	1,932,987	-76.879%
2025-12-18	26.1100	26.990000	26.04000	26.1900	+0.153%	910,104	-75.449%
2025-12-17	25.8400	26.948000	25.60000	26.1500	+0.500%	1,411,304	-75.411%
2025-12-16	26.0500	26.810000	25.75000	26.0200	-1.996%	1,379,984	-75.288%
2025-12-15	25.8700	27.175000	25.84000	26.5500	+2.037%	1,251,185	-75.782%
2025-12-12	26.5500	27.120000	25.59000	26.0200	-4.268%	1,785,581	-75.288%
2025-12-11	28.0200	28.490000	27.14000	27.1800	-5.197%	1,842,768	-76.343%
2025-12-10	28.3000	29.230000	27.51000	28.6700	+4.711%	2,029,638	-77.572%
2025-12-09	28.0000	28.370000	27.01000	27.3800	-4.132%	1,862,581	-76.516%
2025-12-08	26.6000	31.440000	26.24500	28.5600	+6.210%	5,351,515	-77.486%
2025-12-05	26.7400	28.629900	26.01000	26.8900	+5.866%	7,040,717	-76.088%
2025-12-04	28.2500	30.600000	23.05000	25.4000	-15.220%	8,668,789	-74.685%
2025-12-03	30.0000	40.370000	21.50000	29.9600	+371.069%	56,956,689	-78.538%
2025-12-02	6.7500	6.816000	6.15000	6.3600	-4.361%	2,742,977	+1.101%
2025-12-01	5.3500	7.230000	5.35000	6.6500	+24.299%	6,364,939	-3.308%
2025-11-28	5.2600	5.920000	5.22000	5.3500	+3.083%	1,773,636	+20.187%
2025-11-26	4.6600	5.200000	4.63440	5.1900	+12.826%	2,486,911	+23.892%
2025-11-25	4.4500	4.840000	4.30000	4.6000	-0.862%	3,494,205	+39.783%
2025-11-24	5.5500	5.610000	4.40010	4.6400	-19.304%	6,888,904	+38.578%
2025-11-21	5.6300	6.000000	5.51000	5.7500	+1.054%	1,874,757	+11.826%
2025-11-20	5.8200	6.010000	5.67000	5.6900	-1.386%	920,891	+13.005%
2025-11-19	5.6800	5.894100	5.60000	5.7700	+2.305%	842,892	+11.438%
2025-11-18	5.5600	5.770000	5.54000	5.6400	-0.879%	945,462	+14.007%
2025-11-17	5.6000	5.990000	5.53000	5.6900	+1.607%	1,636,946	+13.005%
2025-11-14	5.6000	5.820000	5.52000	5.6000	-2.946%	1,093,233	+14.821%
2025-11-13	5.8300	6.035000	5.71210	5.7700	-1.704%	1,308,502	+11.438%
2025-11-12	6.1800	6.540000	5.85000	5.8700	-5.323%	1,646,852	+9.540%
2025-11-11	5.8900	6.390000	5.66000	6.2000	+11.511%	2,646,781	+3.710%
2025-11-10	6.0000	6.270000	5.43000	5.5600	-6.239%	3,939,206	+15.647%
2025-11-07	6.2800	6.335000	5.90000	5.9300	-5.573%	1,371,684	+8.432%
2025-11-06	6.2900	6.410000	6.15000	6.2800	+0.965%	1,102,453	+2.389%
2025-11-05	6.0600	6.260000	6.03000	6.2200	+2.640%	1,298,962	+3.376%
2025-11-04	6.0500	6.410000	6.00000	6.0600	-0.165%	1,771,048	+6.106%
2025-11-03	6.4500	6.464500	6.06000	6.0700	-6.759%	1,899,519	+5.931%
2025-10-31	6.4000	6.540000	6.16000	6.5100	+4.831%	1,425,607	-1.229%
2025-10-30	6.8300	6.834100	6.19000	6.2100	-10.260%	2,014,496	+3.543%
2025-10-29	6.1900	7.080000	6.12500	6.9200	+11.974%	2,863,699	-7.081%
2025-10-28	6.2100	6.310000	6.12000	6.1800	0.000%	649,145	+4.045%
2025-10-27	6.2000	6.417700	6.17000	6.1800	-0.323%	984,258	+4.045%
2025-10-24	6.1600	6.338000	6.05460	6.2000	+1.142%	1,116,213	+3.710%
2025-10-23	6.1900	6.280000	6.11000	6.1300	-1.605%	913,613	+4.894%
2025-10-22	6.3700	6.372000	6.10000	6.2300	-2.198%	919,631	+3.210%
2025-10-21	6.4200	6.490000	6.31000	6.3700	-0.469%	550,193	+0.942%
2025-10-20	6.3300	6.560000	6.29500	6.4000	+2.400%	863,093	+0.469%
2025-10-17	6.1500	6.540000	6.01000	6.2500	+1.461%	1,265,477	+2.880%
2025-10-16	6.7400	6.820000	6.10000	6.1600	-7.922%	1,320,833	+4.383%
2025-10-15	6.7200	6.890000	6.62000	6.6900	-0.149%	941,747	-3.886%
2025-10-14	6.6200	6.800000	6.46000	6.7000	-0.298%	915,398	-4.030%
2025-10-13	7.1300	7.157700	6.69500	6.7200	-5.219%	1,316,168	-4.315%
2025-10-10	7.6200	7.620000	7.06000	7.0900	-6.955%	1,058,551	-9.309%
2025-10-09	7.5100	7.819900	7.47000	7.6200	+1.872%	861,806	-15.617%
2025-10-08	7.5300	7.710000	7.45500	7.4800	-0.267%	686,050	-14.037%
2025-10-07	7.8000	7.800000	7.43500	7.5000	-3.969%	766,401	-14.267%
2025-10-06	7.2800	7.880000	7.23000	7.8100	+6.114%	1,121,637	-17.670%
2025-10-03	7.9300	7.930000	7.24000	7.3600	-7.654%	1,664,322	-12.636%
2025-10-02	8.0000	8.060000	7.64250	7.9700	+1.918%	1,376,952	-19.322%
2025-10-01	7.2100	7.880000	7.21000	7.8200	+8.460%	1,394,854	-17.775%
2025-09-30	7.3900	7.640000	7.11080	7.2100	-2.699%	943,633	-10.818%
2025-09-29	7.2100	7.640000	7.16000	7.4100	+4.513%	1,747,151	-13.225%
2025-09-26	6.4100	7.280000	6.35000	7.0900	+8.742%	2,456,784	-9.309%
2025-09-25	6.8100	7.330000	6.40000	6.5200	+5.331%	5,977,312	-1.380%
2025-09-24	6.1600	6.290000	6.05000	6.1900	+0.650%	867,005	+3.877%
2025-09-23	6.0600	6.310000	6.06000	6.1500	+0.985%	653,962	+4.553%
2025-09-22	6.6000	6.600000	6.08500	6.0900	-8.421%	1,418,272	+5.583%
2025-09-19	6.4300	6.670000	6.29200	6.6500	+3.906%	1,868,133	-3.308%
2025-09-18	6.2300	6.490000	6.16280	6.4000	+5.263%	889,200	+0.469%
2025-09-17	6.2100	6.280700	6.04000	6.0800	-2.251%	663,955	+5.757%
2025-09-16	6.2100	6.383300	6.11900	6.2200	+2.980%	827,981	+3.376%
2025-09-15	6.4300	6.570000	5.97000	6.0400	-5.031%	1,272,198	+6.457%
2025-09-12	6.4700	6.470000	6.27000	6.3600	-1.242%	638,115	+1.101%
2025-09-11	6.1100	6.520000	6.04500	6.4400	+1.738%	714,996	-0.155%
2025-09-10	6.5400	6.616800	6.31000	6.3300	-2.315%	685,465	+1.580%
2025-09-09	6.3800	6.527447	6.13000	6.4800	+2.047%	628,287	-0.772%
2025-09-08	6.6800	6.770000	6.33000	6.3500	-5.786%	985,454	+1.260%
2025-09-05	6.0000	6.767700	5.81960	6.7400	+13.468%	2,178,215	-4.599%
2025-09-04	6.3200	6.320000	5.68000	5.9400	-5.414%	1,999,150	+8.249%
2025-09-03	6.3000	6.430000	6.23000	6.2800	-0.790%	840,214	+2.389%
2025-09-02	6.2600	6.405000	6.19000	6.3300	+0.796%	1,018,488	+1.580%
2025-08-29	6.2800	6.360000	6.18000	6.2800	+0.319%	801,877	+2.389%
2025-08-28	6.3100	6.430000	6.17000	6.2600	+0.160%	1,047,287	+2.716%
2025-08-27	6.3400	6.540000	6.20500	6.2500	-3.400%	1,183,798	+2.880%
2025-08-26	6.5700	6.600000	6.29000	6.4700	-1.970%	2,145,709	-0.618%
2025-08-25	7.1000	7.100000	6.50000	6.6000	-7.042%	1,969,843	-2.576%
2025-08-22	7.0300	7.299200	6.92000	7.1000	+1.212%	892,204	-9.437%
2025-08-21	7.1100	7.230000	6.94000	7.0150	-2.162%	1,034,671	-8.339%
2025-08-20	7.6100	7.679700	6.90070	7.1700	-6.519%	2,048,108	-10.321%
2025-08-19	7.7600	7.990000	7.60000	7.6700	-0.390%	1,274,742	-16.167%
2025-08-18	7.9700	7.999900	7.68000	7.7000	-3.266%	1,187,281	-16.494%
2025-08-15	7.6700	7.980000	7.59000	7.9600	+2.314%	1,264,366	-19.221%
2025-08-14	8.2300	8.305000	7.75000	7.7800	-6.265%	1,130,100	-17.352%
2025-08-13	8.0700	8.600000	7.91000	8.3000	+3.234%	1,320,361	-22.530%
2025-08-12	7.8500	8.080000	7.60000	8.0400	+2.879%	2,029,956	-20.025%
2025-08-11	8.1800	8.337000	7.77000	7.8150	-13.837%	2,231,309	-17.722%
2025-08-08	7.9100	9.430000	7.91000	9.0700	+12.392%	2,483,883	-29.107%
2025-08-07	7.8100	8.075000	7.54500	8.0700	+4.264%	970,361	-20.322%
2025-08-06	7.6700	7.825000	7.52000	7.7400	+0.913%	722,165	-16.925%
2025-08-05	7.6700	7.790000	7.35100	7.6700	-0.130%	984,589	-16.167%
2025-08-04	7.8700	7.900000	7.20000	7.6800	-2.785%	1,375,483	-16.276%
2025-08-01	7.9300	8.280000	7.72000	7.9000	-3.423%	1,790,525	-18.608%
2025-07-31	8.1000	8.550000	7.77000	8.1800	0.000%	1,863,456	-21.394%
2025-07-30	7.9300	8.480000	7.51040	8.1800	+21.365%	6,035,184	-21.394%
2025-07-29	7.0300	7.100000	6.61000	6.7400	-0.736%	1,987,370	-4.599%
2025-07-28	7.0200	7.280000	6.72000	6.7900	-3.824%	1,993,124	-5.302%
2025-07-25	6.6100	7.080000	6.43000	7.0600	+8.951%	1,846,127	-8.924%
2025-07-24	6.8200	6.820000	6.26000	6.4800	-4.985%	1,284,765	-0.772%
2025-07-23	6.6400	7.077600	6.48000	6.8200	+4.601%	1,417,708	-5.718%
2025-07-22	6.2850	6.780000	6.24000	6.5200	+3.987%	1,371,467	-1.380%
2025-07-21	6.9000	6.966000	6.19000	6.2700	-8.866%	3,522,600	+2.552%
2025-07-18	7.1500	7.270000	6.88000	6.8800	-3.911%	2,100,676	-6.541%
2025-07-17	7.2500	7.450000	6.97000	7.1600	-1.105%	2,047,542	-10.196%
2025-07-16	7.1900	7.439900	6.83000	7.2400	+0.906%	2,149,272	-11.188%
2025-07-15	7.3800	7.460000	6.95000	7.1750	-2.844%	2,523,509	-10.383%
2025-07-14	7.3900	7.490000	6.85250	7.3850	-3.338%	3,399,296	-12.932%
2025-07-11	7.0000	8.680000	6.74000	7.6400	-32.982%	19,658,784	-15.838%
2025-07-10	11.4500	11.535000	10.62000	11.4000	-0.175%	1,603,587	-43.596%
2025-07-09	10.4600	11.880000	10.34000	11.4200	+12.291%	2,248,483	-43.695%
2025-07-08	9.9800	10.299900	9.87000	10.1700	+2.727%	989,747	-36.775%
2025-07-07	9.9000	10.105000	9.65000	9.9000	-3.415%	984,867	-35.051%
2025-07-03	10.1400	10.560000	10.11760	10.2500	+2.295%	758,397	-37.268%
2025-07-02	9.6700	10.100000	9.45000	10.0200	+3.299%	1,266,263	-35.828%
2025-07-01	9.6900	10.020000	9.47000	9.7000	-2.316%	1,155,964	-33.711%
2025-06-30	11.1800	11.190000	9.88000	9.9300	-10.942%	2,085,097	-35.247%
2025-06-27	10.2500	11.580000	9.99000	11.1500	+9.528%	2,641,416	-42.332%
2025-06-26	10.3300	10.500000	9.80360	10.1800	+1.294%	1,860,855	-36.837%
2025-06-25	9.2400	10.480000	8.91000	10.0500	+8.649%	3,460,084	-36.020%
2025-06-24	7.9000	9.353800	7.82000	9.2500	+20.443%	8,782,120	-30.486%
2025-06-23	8.0000	8.020000	6.93000	7.6800	-7.022%	5,498,433	-16.276%
2025-06-20	11.3950	11.460000	6.07000	8.2600	-30.821%	14,371,587	-22.155%
2025-06-18	12.0300	12.620000	11.86500	11.9400	-2.051%	1,349,831	-46.147%
2025-06-17	12.1200	13.510000	11.57000	12.1900	-1.535%	2,559,013	-47.252%
2025-06-16	12.1100	12.420000	11.75005	12.3800	+5.093%	2,417,441	-48.061%
2025-06-13	13.5500	13.800000	11.76000	11.7800	-15.495%	3,116,941	-45.416%
2025-06-12	12.9800	13.979900	12.67000	13.9400	+6.088%	1,052,371	-53.874%
2025-06-11	14.2200	14.260000	12.30000	13.1400	-5.400%	3,227,589	-51.065%
2025-06-10	13.3000	14.210000	13.05000	13.8900	+3.812%	1,385,036	-53.708%
2025-06-09	14.5400	15.000000	13.23000	13.3800	-5.973%	2,011,969	-51.943%
2025-06-06	13.2550	14.350000	12.80000	14.2300	+7.967%	2,507,898	-54.814%
2025-06-05	12.5000	13.440000	12.26000	13.1800	+6.807%	2,770,773	-51.214%
2025-06-04	11.2600	12.480000	11.18210	12.3400	+10.673%	2,618,612	-47.893%
2025-06-03	9.9800	11.525600	9.53000	11.1500	+9.207%	2,065,239	-42.332%
2025-06-02	9.9700	10.320000	9.54000	10.2100	+3.236%	1,406,708	-37.023%
2025-05-30	9.9200	10.330000	9.58000	9.8900	-1.982%	2,127,438	-34.985%
2025-05-29	10.8000	10.800000	10.03000	10.0900	-5.258%	1,346,064	-36.274%
2025-05-28	10.6500	10.710000	10.22000	10.6500	+1.622%	900,455	-39.624%
2025-05-27	10.3800	10.570000	10.04000	10.4800	+2.244%	994,819	-38.645%
2025-05-23	10.7800	10.980000	10.22000	10.2500	-5.617%	1,670,918	-37.268%
2025-05-22	11.1000	11.140000	10.60000	10.8600	-2.338%	1,937,037	-40.792%
2025-05-21	10.8300	11.705000	10.72220	11.1200	+0.999%	3,176,760	-42.176%
2025-05-20	10.8600	11.410000	10.17110	11.0100	+6.172%	3,394,678	-41.599%
2025-05-19	9.1800	10.590000	9.09000	10.3700	+9.852%	3,159,376	-37.994%
2025-05-16	9.5650	9.939400	9.07080	9.4400	-1.255%	3,269,054	-31.886%
2025-05-15	7.4650	9.970000	7.35000	9.5600	+24.641%	4,810,318	-32.741%
2025-05-14	7.7400	8.568700	7.37060	7.6700	+5.068%	4,396,449	-16.167%
2025-05-13	7.2500	7.900000	7.12000	7.3000	+2.672%	4,766,823	-11.918%
2025-05-12	6.3500	7.290000	6.35000	7.1100	+12.145%	3,544,473	-9.564%
2025-05-09	6.9900	7.100000	6.27000	6.3400	-9.039%	3,637,483	+1.420%
2025-05-08	7.0100	7.510000	6.57000	6.9700	+1.161%	4,461,271	-7.747%
2025-05-07	7.5750	7.590000	6.79000	6.8900	-5.616%	5,146,692	-6.676%
2025-05-06	10.3000	10.345000	6.97000	7.3000	-29.126%	9,467,234	-11.918%
2025-05-05	11.2200	11.325000	9.99000	10.3000	-13.153%	2,537,163	-37.573%
2025-05-02	12.9500	13.220000	11.69000	11.8600	-6.907%	1,281,573	-45.784%
2025-05-01	12.6500	13.070000	12.30000	12.7400	+0.315%	1,297,318	-49.529%
2025-04-30	12.1700	12.870000	12.16000	12.7000	+1.115%	562,584	-49.370%
2025-04-29	12.8300	12.975000	12.36000	12.5600	-2.104%	789,444	-48.806%
2025-04-28	13.1000	13.420000	12.63000	12.8300	-1.535%	935,129	-49.883%
2025-04-25	13.1200	13.350500	12.59000	13.0300	-1.883%	935,960	-50.652%
2025-04-24	13.2100	13.990000	12.95000	13.2800	+0.989%	1,845,568	-51.581%
2025-04-23	14.2000	14.450000	12.89000	13.1500	-5.328%	2,277,049	-51.103%
2025-04-22	12.1200	14.080000	12.02000	13.8900	+16.527%	2,178,101	-53.708%
2025-04-21	11.1500	12.170000	11.15000	11.9200	+5.956%	2,071,877	-46.057%
2025-04-17	10.2000	11.320000	10.20000	11.2500	+16.701%	1,510,834	-42.844%
2025-04-16	9.6700	9.850000	9.43000	9.6400	-1.833%	808,214	-33.299%
2025-04-15	9.5300	10.090000	9.45000	9.8200	+4.468%	931,782	-34.521%
2025-04-14	9.4300	9.627500	9.15000	9.4000	+1.184%	666,488	-31.596%
2025-04-11	8.9300	9.400000	8.72010	9.2900	+4.617%	727,547	-30.786%
2025-04-10	9.2500	9.280000	8.66000	8.8800	-5.532%	1,113,716	-27.590%
2025-04-09	8.5100	9.570000	8.11200	9.4000	+8.046%	1,761,250	-31.596%
2025-04-08	9.5200	9.850000	8.52000	8.7000	-5.229%	1,243,315	-26.092%
2025-04-07	8.5200	9.320000	8.29000	9.1800	+1.325%	1,865,636	-29.956%
2025-04-04	8.8800	9.260000	8.33000	9.0600	-2.265%	1,946,645	-29.029%
2025-04-03	9.1200	9.431100	8.68000	9.2700	-4.825%	1,437,875	-30.636%
2025-04-02	9.4000	9.925000	9.21000	9.7400	+2.797%	1,234,573	-33.984%
2025-04-01	9.5600	9.850000	8.90000	9.4750	-0.158%	1,743,307	-32.137%
2025-03-31	10.4800	10.880000	9.01010	9.4900	-17.478%	3,378,134	-32.244%
2025-03-28	11.7900	11.851000	11.04060	11.5000	-2.666%	1,192,498	-44.087%
2025-03-27	13.3300	13.810000	11.81000	11.8150	-10.357%	1,964,875	-45.578%
2025-03-26	13.2800	13.579400	12.81000	13.1800	-2.226%	1,031,002	-51.214%
2025-03-25	13.2000	13.680000	12.85660	13.4800	+1.506%	806,271	-52.300%
2025-03-24	13.1250	13.320000	12.63970	13.2800	+3.266%	803,959	-51.581%
2025-03-21	14.1600	14.160000	12.75000	12.8600	-10.446%	2,564,783	-50.000%
2025-03-20	12.5600	14.750000	12.23400	14.3600	+17.512%	3,317,810	-55.223%
2025-03-19	11.7600	12.380000	11.60000	12.2200	+5.254%	1,052,445	-47.381%
2025-03-18	12.8800	12.940000	11.55000	11.6100	-9.860%	1,426,807	-44.617%
2025-03-17	13.3200	13.920000	12.67500	12.8800	-2.646%	1,163,098	-50.078%
2025-03-14	13.0000	13.400000	12.80000	13.2300	+3.440%	686,837	-51.398%
2025-03-13	13.0800	13.423500	12.66790	12.7900	-2.142%	672,089	-49.726%
2025-03-12	12.9300	13.340000	12.55000	13.0700	+3.895%	1,151,701	-50.803%
2025-03-11	12.3400	13.140000	11.75010	12.5800	+1.945%	1,215,346	-48.887%
2025-03-10	12.6900	12.834000	12.00000	12.3400	-3.669%	1,619,700	-47.893%
2025-03-07	13.6800	13.898100	12.73000	12.8100	-5.705%	1,236,973	-49.805%
2025-03-06	12.5600	14.005000	12.29000	13.5850	+7.391%	1,585,361	-52.668%
2025-03-05	13.9000	14.178000	12.05000	12.6500	-7.664%	2,293,859	-49.170%
2025-03-04	15.1100	16.170000	13.61000	13.7000	+0.219%	4,578,162	-53.066%
2025-03-03	15.2650	15.470000	13.27000	13.6700	-11.118%	1,532,763	-52.963%
2025-02-28	14.1700	15.440000	14.11000	15.3800	+6.954%	1,466,696	-58.192%
2025-02-27	14.5100	15.877200	14.31000	14.3800	-0.553%	1,088,737	-55.285%
2025-02-26	15.7000	15.730000	14.43000	14.4600	-8.481%	961,924	-55.533%
2025-02-25	14.4500	16.280000	14.35000	15.8000	+9.343%	1,876,025	-59.304%
2025-02-24	15.0000	15.190000	13.66000	14.4500	-3.667%	1,079,389	-55.502%
2025-02-21	15.2900	15.580000	14.75000	15.0000	-0.990%	1,244,212	-57.133%
2025-02-20	15.0600	15.400000	14.66000	15.1500	+0.398%	760,960	-57.558%
2025-02-19	14.8900	15.250000	14.28000	15.0900	+1.139%	1,123,588	-57.389%
2025-02-18	16.0000	16.465000	14.78000	14.9200	-6.458%	1,537,580	-56.903%
2025-02-14	15.5400	16.225400	15.39000	15.9500	+2.572%	1,939,412	-59.687%
2025-02-13	15.1500	15.780000	14.68000	15.5500	+3.322%	1,072,987	-58.650%
2025-02-12	13.2500	15.460000	13.20000	15.0500	+11.647%	1,020,419	-57.276%
2025-02-11	13.9500	13.999700	13.27000	13.4800	-3.300%	1,128,866	-52.300%
2025-02-10	14.1900	14.340000	13.72500	13.9400	-1.065%	809,193	-53.874%
2025-02-07	14.4500	14.450000	13.65000	14.0900	-1.675%	971,471	-54.365%
2025-02-06	14.4000	14.610000	14.07500	14.3300	0.000%	597,159	-55.129%
2025-02-05	15.0400	15.310000	13.95000	14.3300	-4.910%	844,895	-55.129%
2025-02-04	15.1800	15.459900	14.87000	15.0700	-0.725%	553,509	-57.332%