Dark

CODX
Co-Diagnostics, Inc. Common Stock
stock NASDAQ

At Close

Jan 14, 2026 3:59:30 PM EST

3.35USD+41.949%(+0.99)4,873

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 14, 2026 9:21:30 AM EST

2.25USD-62.375%(-3.73)103

After-hours

Jan 14, 2026 4:00:30 PM EST

3.38USD+0.896%(+0.03)208

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-14	3.2500	3.3500	3.2500	3.3500	+41.949%	4,873	0.000%
2026-01-13	5.9800	6.1399	2.3600	2.3600	-60.535%	1,310,467	+41.949%
2026-01-12	6.1800	6.1800	5.8700	5.9800	-3.393%	58,121	-43.980%
2026-01-09	6.2100	6.3300	5.9896	6.1900	+1.144%	37,362	-45.880%
2026-01-08	6.1800	6.3500	5.7193	6.1200	+1.493%	84,845	-45.261%
2026-01-07	5.8500	6.1800	5.5300	6.0300	+5.789%	87,885	-44.444%
2026-01-06	5.6700	6.1700	5.5000	5.7000	-0.697%	78,780	-41.228%
2026-01-05	5.3300	5.8350	5.3001	5.7400	+3.237%	112,962	-41.638%
2026-01-02	5.1100	5.7900	4.8400	5.5600	+9.925%	181,865	-39.748%
2025-12-31	5.3940	5.4000	4.9710	5.0580	-6.696%	101,265	-33.768%
2025-12-30	5.5950	6.4200	5.4000	5.4210	-21.161%	227,658	-38.203%
2025-12-29	6.9000	7.1910	6.6780	6.8760	-2.468%	47,783	-51.280%
2025-12-26	7.2000	7.3530	6.6300	7.0500	-2.409%	41,574	-52.482%
2025-12-24	7.4700	7.4910	6.9000	7.2240	-1.794%	49,282	-53.627%
2025-12-23	7.8900	8.0400	6.9210	7.3560	-4.666%	62,395	-54.459%
2025-12-22	7.7700	8.0820	7.6110	7.7160	-2.539%	36,787	-56.584%
2025-12-19	8.7000	8.7270	7.6830	7.9170	-4.349%	71,935	-57.686%
2025-12-18	8.2200	8.9970	8.1000	8.2770	+5.305%	62,685	-59.526%
2025-12-17	7.8000	8.4660	7.8000	7.8600	+6.461%	60,503	-57.379%
2025-12-16	8.1030	8.2890	7.1190	7.3830	-8.886%	95,439	-54.625%
2025-12-15	10.2420	10.2420	7.9740	8.1030	-20.885%	113,129	-58.657%
2025-12-12	10.5000	10.7940	9.9270	10.2420	-2.009%	40,177	-67.292%
2025-12-11	10.5000	10.8180	10.4100	10.4520	-2.627%	17,880	-67.949%
2025-12-10	10.8000	11.0970	10.5000	10.7340	-1.351%	41,914	-68.791%
2025-12-09	10.7760	11.1000	10.3320	10.8810	+4.555%	41,461	-69.212%
2025-12-08	11.1810	11.1810	10.2000	10.4070	-7.370%	64,799	-67.810%
2025-12-05	11.9700	12.0000	11.1000	11.2350	-3.105%	28,043	-70.182%
2025-12-04	10.8270	12.2070	10.2480	11.5950	+8.385%	82,317	-71.108%
2025-12-03	10.8000	11.2410	10.5990	10.6980	+1.886%	32,560	-68.686%
2025-12-02	10.7250	11.2470	10.1400	10.5000	-3.154%	34,304	-68.095%
2025-12-01	10.9650	11.5290	10.5060	10.8420	-2.482%	30,415	-69.102%
2025-11-28	10.9410	11.7630	10.8780	11.1180	-0.723%	31,364	-69.869%
2025-11-26	9.9000	12.4800	9.8403	11.1990	+14.862%	170,406	-70.087%
2025-11-25	10.0860	10.2000	9.6570	9.7500	-2.607%	26,042	-65.641%
2025-11-24	10.5000	10.5000	9.6030	10.0110	-4.712%	43,458	-66.537%
2025-11-21	10.0500	10.6485	9.6120	10.5060	+8.657%	31,995	-68.113%
2025-11-20	10.2690	10.8510	9.6330	9.6690	-5.843%	39,703	-65.353%
2025-11-19	11.2200	11.4000	10.0860	10.2690	-4.572%	35,845	-67.378%
2025-11-18	9.5460	11.5260	9.3330	10.7610	+13.369%	175,342	-68.869%
2025-11-17	10.1370	10.5000	9.3630	9.4920	-4.497%	37,313	-64.707%
2025-11-14	9.7350	10.6500	9.5100	9.9390	-10.941%	70,666	-66.294%
2025-11-13	11.7000	12.0000	10.8000	11.1600	-6.108%	85,206	-69.982%
2025-11-12	11.7000	12.0840	11.4450	11.8860	+0.661%	44,639	-71.816%
2025-11-11	11.7120	11.9130	11.2950	11.8080	+0.820%	48,291	-71.629%
2025-11-10	12.6000	12.8580	11.4300	11.7120	-3.866%	73,390	-71.397%
2025-11-07	11.4000	12.5490	11.2200	12.1830	+3.045%	74,094	-72.503%
2025-11-06	11.7600	12.3750	11.4300	11.8230	+0.510%	119,404	-71.665%
2025-11-05	11.8050	13.2000	11.5500	11.7630	+3.456%	201,476	-71.521%
2025-11-04	11.5620	12.0000	10.9500	11.3700	-6.211%	134,683	-70.536%
2025-11-03	13.5060	13.8000	11.8500	12.1230	-12.152%	220,290	-72.367%
2025-10-31	14.1000	15.2250	13.5360	13.8000	-1.751%	200,936	-75.725%
2025-10-30	14.3220	14.7600	12.8100	14.0460	-5.165%	282,316	-76.150%
2025-10-29	15.6030	16.3290	13.9380	14.8110	-13.386%	390,322	-77.382%
2025-10-28	27.0015	28.1100	16.3500	17.1000	-54.762%	2,223,046	-80.409%
2025-10-27	17.8230	46.5000	17.4780	37.8000	+259.281%	37,192,968	-91.138%
2025-10-24	10.2600	10.8990	9.9603	10.5210	+5.474%	18,131	-68.159%
2025-10-23	9.7290	10.0470	9.6300	9.9750	+4.297%	13,468	-66.416%
2025-10-22	10.2030	10.4970	9.4200	9.5640	-5.986%	34,960	-64.973%
2025-10-21	10.5000	10.7970	9.9885	10.1730	-1.938%	16,284	-67.070%
2025-10-20	9.9000	10.8000	9.9000	10.3740	+6.663%	25,082	-67.708%
2025-10-17	10.5840	10.7910	9.3000	9.7260	-7.398%	41,564	-65.556%
2025-10-16	11.5110	12.5970	10.5000	10.5030	-8.733%	60,789	-68.104%
2025-10-15	11.2500	11.6940	10.8300	11.5080	+3.063%	30,782	-70.890%
2025-10-14	11.1300	12.0000	11.1300	11.1660	-3.249%	26,311	-69.998%
2025-10-13	11.8440	12.7470	11.1300	11.5410	+1.504%	31,939	-70.973%
2025-10-10	13.2000	13.3470	11.1000	11.3700	-11.860%	56,307	-70.536%
2025-10-09	12.2010	13.2270	12.0120	12.9000	+9.137%	109,171	-74.031%
2025-10-08	10.8480	11.9618	10.5300	11.8200	+5.123%	25,875	-71.658%
2025-10-07	11.4750	11.9877	10.8000	11.2440	-1.368%	34,253	-70.206%
2025-10-06	11.5500	12.3000	11.4000	11.4000	-1.016%	27,915	-70.614%
2025-10-03	10.8330	11.5920	10.6860	11.5170	+8.141%	22,478	-70.913%
2025-10-02	10.7850	11.3880	10.2900	10.6500	+0.538%	40,527	-68.545%
2025-10-01	10.2930	10.8900	9.7215	10.5930	+2.645%	42,036	-68.375%
2025-09-30	11.2890	11.2890	9.9030	10.3200	-7.052%	56,543	-67.539%
2025-09-29	11.0610	11.5890	10.9980	11.1030	-3.444%	19,558	-69.828%
2025-09-26	11.1000	11.8500	10.8000	11.4990	+2.159%	39,696	-70.867%
2025-09-25	12.3000	12.3000	10.8480	11.2560	-9.284%	65,638	-70.238%
2025-09-24	12.0000	12.5940	11.4330	12.4080	+3.374%	49,499	-73.001%
2025-09-23	12.3000	13.1610	11.4030	12.0030	-4.602%	65,460	-72.090%
2025-09-22	12.5940	13.0470	11.5500	12.5820	-4.225%	86,485	-73.375%
2025-09-19	13.1700	13.2000	12.6300	13.1370	+1.837%	104,367	-74.500%
2025-09-18	13.1820	14.0700	12.1350	12.9000	+3.093%	167,158	-74.031%
2025-09-17	16.7880	17.3970	11.5170	12.5130	-34.706%	670,365	-73.228%
2025-09-16	10.5000	21.4710	10.5000	19.1640	+80.758%	8,110,168	-82.519%
2025-09-15	10.9200	10.9200	10.2000	10.6020	+3.606%	12,058	-68.402%
2025-09-12	10.2030	11.0640	9.7020	10.2330	-0.843%	20,024	-67.263%
2025-09-11	9.4200	10.7700	9.0060	10.3200	+12.198%	41,779	-67.539%
2025-09-10	9.4530	9.4530	8.9670	9.1980	-2.419%	11,685	-63.579%
2025-09-09	9.3810	9.6000	9.2400	9.4260	+1.224%	8,671	-64.460%
2025-09-08	9.6000	9.7950	9.1200	9.3120	+0.194%	9,002	-64.025%
2025-09-05	9.3630	9.4260	9.1650	9.2940	+0.291%	3,861	-63.955%
2025-09-04	9.6000	9.8970	9.0720	9.2670	-6.081%	9,204	-63.850%
2025-09-03	9.5160	10.0200	9.1440	9.8670	+2.749%	11,818	-66.048%
2025-09-02	9.9000	10.2000	9.3720	9.6030	-2.912%	9,109	-65.115%
2025-08-29	10.3140	10.3590	9.8400	9.8910	-1.582%	8,827	-66.131%
2025-08-28	9.9000	10.1700	9.6120	10.0500	+2.761%	19,803	-66.667%
2025-08-27	9.6000	10.2000	9.1710	9.7800	+4.353%	12,787	-65.746%
2025-08-26	9.4320	9.8220	9.1500	9.3720	-1.358%	21,876	-64.255%
2025-08-25	9.2790	9.8970	9.1800	9.5010	-0.690%	16,744	-64.741%
2025-08-22	9.2070	10.0500	8.8530	9.5670	+3.910%	42,235	-64.984%
2025-08-21	8.6100	9.5280	8.2500	9.2070	+8.907%	36,854	-63.615%
2025-08-20	8.4930	9.1440	8.4030	8.4540	-2.928%	34,506	-60.374%
2025-08-19	9.0000	10.0500	8.4000	8.7090	-9.281%	61,211	-61.534%
2025-08-18	8.3400	10.4910	8.1510	9.6000	+8.770%	268,389	-65.104%
2025-08-15	10.1160	11.4000	8.1000	8.8260	+10.852%	2,775,951	-62.044%
2025-08-14	8.0970	8.2080	7.8150	7.9620	+0.913%	37,426	-57.925%
2025-08-13	7.5570	7.9890	7.4460	7.8900	+3.666%	21,129	-57.541%
2025-08-12	7.6380	7.7100	7.4340	7.6110	+0.475%	13,692	-55.985%
2025-08-11	7.7700	8.1000	7.5300	7.5750	-0.708%	51,361	-55.776%
2025-08-08	7.7400	7.9320	7.3590	7.6290	+3.081%	14,358	-56.089%
2025-08-07	7.5930	7.5930	7.2870	7.4010	-1.909%	10,551	-54.736%
2025-08-06	7.8000	7.8000	7.4190	7.5450	+0.159%	11,982	-55.600%
2025-08-05	7.6740	7.8480	7.5120	7.5330	-2.182%	8,249	-55.529%
2025-08-04	7.4100	7.8720	7.2240	7.7010	+3.425%	22,232	-56.499%
2025-08-01	7.5630	7.7310	7.0500	7.4460	-4.022%	35,174	-55.009%
2025-07-31	7.5000	7.9470	7.5000	7.7580	+0.779%	21,134	-56.819%
2025-07-30	7.7850	8.0460	7.5450	7.6980	-1.497%	21,325	-56.482%
2025-07-29	8.3130	8.4990	7.6800	7.8150	-6.126%	36,994	-57.134%
2025-07-28	8.4570	8.7000	8.1600	8.3250	-0.893%	82,619	-59.760%
2025-07-25	8.4900	8.6370	8.2740	8.4000	-1.443%	12,287	-60.119%
2025-07-24	8.4570	8.8350	8.2410	8.5230	-1.457%	40,280	-60.695%
2025-07-23	8.8320	8.9220	8.4570	8.6490	-2.072%	22,368	-61.267%
2025-07-22	8.6700	9.1440	8.4510	8.8320	+3.881%	45,344	-62.070%
2025-07-21	8.5200	9.0000	8.3070	8.5020	+1.395%	47,930	-60.598%
2025-07-18	8.3370	8.5500	8.1270	8.3850	+1.452%	21,888	-60.048%
2025-07-17	7.9680	8.4330	7.8750	8.2650	+5.072%	18,999	-59.468%
2025-07-16	7.9980	8.2560	7.6440	7.8660	-1.835%	15,302	-57.412%
2025-07-15	8.1000	8.5500	7.8090	8.0130	+0.716%	31,933	-58.193%
2025-07-14	7.5810	8.4000	7.4700	7.9560	+6.080%	44,602	-57.893%
2025-07-11	7.6050	7.7340	7.3260	7.5000	-0.754%	15,834	-55.333%
2025-07-10	7.5000	7.6290	7.2660	7.5570	-10.579%	406,601	-55.670%
2025-07-09	8.7000	8.8320	8.1630	8.4510	+0.535%	26,618	-60.360%
2025-07-08	7.9500	8.7900	7.9500	8.4060	+7.356%	18,006	-60.148%
2025-07-07	8.2680	8.5800	7.8000	7.8300	-5.776%	9,247	-57.216%
2025-07-03	8.8200	9.0000	8.3100	8.3100	-3.147%	12,829	-59.687%
2025-07-02	8.0820	8.8170	8.0820	8.5800	+2.878%	2,906	-60.956%
2025-07-01	8.5800	9.0000	8.1060	8.3400	-0.785%	5,681	-59.832%
2025-06-30	8.0340	8.6850	8.0340	8.4060	+6.743%	6,478	-60.148%
2025-06-27	8.1000	8.7840	7.8750	7.8750	-1.649%	19,265	-57.460%
2025-06-26	8.1180	8.5230	8.0070	8.0070	-3.402%	3,521	-58.162%
2025-06-25	7.8000	8.6190	7.6770	8.2890	+4.068%	24,648	-59.585%
2025-06-24	8.4000	8.4000	7.8240	7.9650	+4.036%	7,482	-57.941%
2025-06-23	8.0700	8.0700	7.5000	7.6560	-2.484%	9,014	-56.243%
2025-06-20	8.4750	8.6100	7.7370	7.8510	-6.402%	28,673	-57.330%
2025-06-18	8.1000	8.6280	7.7160	8.3880	+3.288%	21,695	-60.062%
2025-06-17	8.4000	8.4000	7.6830	8.1210	-0.111%	14,801	-58.749%
2025-06-16	8.6700	8.6970	8.1150	8.1300	-1.740%	7,116	-58.795%
2025-06-13	8.7000	8.7000	7.6800	8.2740	-5.223%	10,650	-59.512%
2025-06-12	8.8530	8.8530	8.7000	8.7300	-1.356%	8,318	-61.627%
2025-06-11	8.9250	8.9610	8.6850	8.8500	+1.166%	5,912	-62.147%
2025-06-10	9.1590	9.1590	8.4750	8.7480	-2.180%	10,169	-61.706%
2025-06-09	9.0000	9.1890	8.4030	8.9430	-0.666%	14,745	-62.541%
2025-06-06	9.1290	9.3750	8.7750	9.0030	-1.348%	7,641	-62.790%
2025-06-05	8.6280	9.5520	8.4120	9.1260	+5.369%	45,205	-63.292%
2025-06-04	8.8920	9.3000	8.3970	8.6610	+1.762%	22,613	-61.321%
2025-06-03	7.8765	8.7600	7.8000	8.5110	+8.614%	6,875	-60.639%
2025-06-02	7.6080	8.1540	7.5000	7.8360	+2.231%	5,889	-57.249%
2025-05-30	8.8020	10.0500	7.5000	7.6650	-11.285%	53,348	-56.295%
2025-05-29	8.9970	8.9970	8.1480	8.6400	-0.690%	6,327	-61.227%
2025-05-28	7.7700	9.4500	7.5540	8.7000	+16.466%	26,212	-61.494%
2025-05-27	8.0940	8.0940	6.9000	7.4700	+7.513%	16,969	-55.154%
2025-05-23	7.2900	7.6740	6.8250	6.9480	-3.741%	10,215	-51.785%
2025-05-22	7.6140	8.3610	7.2060	7.2180	-5.647%	32,563	-53.588%
2025-05-21	8.4300	8.6940	7.5060	7.6500	-7.273%	18,980	-56.209%
2025-05-20	8.9340	8.9970	8.1840	8.2500	-3.543%	7,762	-59.394%
2025-05-19	9.9600	9.9600	8.4450	8.5530	-4.967%	8,775	-60.832%
2025-05-16	9.7680	10.8000	9.0000	9.0000	-1.704%	42,556	-62.778%
2025-05-15	10.5000	11.4000	8.0220	9.1560	-11.408%	42,266	-63.412%
2025-05-14	10.7550	12.8190	9.6300	10.3350	-4.913%	31,327	-67.586%
2025-05-13	10.8000	15.0000	9.6030	10.8690	+6.060%	90,470	-69.178%
2025-05-12	10.5120	10.7400	9.9000	10.2480	+0.500%	2,265	-67.311%
2025-05-09	10.3500	10.6980	9.9030	10.1970	-4.307%	2,303	-67.147%
2025-05-08	10.8000	11.0970	10.3110	10.6560	+1.486%	1,677	-68.562%
2025-05-07	10.5000	10.8000	10.2000	10.5000	+0.143%	2,563	-68.095%
2025-05-06	11.3250	11.3250	10.3110	10.4850	-0.738%	1,939	-68.050%
2025-05-05	10.8750	11.1000	10.5630	10.5630	-4.295%	890	-68.286%
2025-05-02	10.8060	11.0970	10.5030	11.0370	+0.822%	1,574	-69.648%
2025-05-01	10.8450	11.1000	10.5030	10.9470	+3.960%	1,886	-69.398%
2025-04-30	10.8000	11.1750	9.9000	10.5300	-2.010%	9,967	-68.186%
2025-04-29	11.3700	11.7000	10.7460	10.7460	-3.476%	4,027	-68.826%
2025-04-28	10.5060	11.6940	10.5000	11.1330	+6.029%	10,291	-69.909%
2025-04-25	10.5000	10.8000	9.9960	10.5000	-2.778%	728	-68.095%
2025-04-24	11.0940	11.2500	10.4310	10.8000	+1.752%	3,346	-68.981%
2025-04-23	11.1000	11.1000	10.5000	10.6140	-5.653%	850	-68.438%
2025-04-22	9.9300	11.4000	9.9000	11.2500	+5.574%	1,731	-70.222%
2025-04-21	10.1700	10.8000	9.6000	10.6560	+2.245%	502	-68.562%
2025-04-17	10.5030	10.8000	9.7260	10.4220	+3.086%	711	-67.856%
2025-04-16	10.2300	10.9650	9.7530	10.1100	-3.742%	583	-66.864%
2025-04-15	10.5600	11.1750	10.2000	10.5030	-3.421%	328	-68.104%
2025-04-14	11.1300	11.3970	10.3500	10.8750	-1.762%	2,193	-69.195%
2025-04-11	9.8010	11.8350	9.0300	11.0700	+9.561%	14,699	-69.738%
2025-04-10	9.7200	11.0730	9.0690	10.1040	+0.838%	10,395	-66.845%
2025-04-09	8.7300	11.3130	8.4030	10.0200	+11.556%	16,898	-66.567%
2025-04-08	9.9000	10.5000	8.7000	8.9820	-6.408%	1,457	-62.703%
2025-04-07	9.0000	11.4190	8.6475	9.5970	+2.994%	6,528	-65.093%
2025-04-04	9.7200	10.2000	9.0000	9.3180	-3.839%	3,940	-64.048%
2025-04-03	11.0700	11.1832	9.6120	9.6900	-9.777%	2,332	-65.428%
2025-04-02	9.7380	11.5470	9.6630	10.7400	+9.213%	4,794	-68.808%
2025-04-01	9.0300	10.5000	9.0300	9.8340	+5.879%	3,268	-65.935%
2025-03-31	9.3120	9.8400	9.0000	9.2880	-3.250%	5,550	-63.932%
2025-03-28	11.3940	11.3940	8.4090	9.6000	-18.263%	28,200	-65.104%
2025-03-27	12.4200	12.9750	9.9600	11.7450	-6.025%	23,529	-71.477%
2025-03-26	13.2000	13.4790	12.0000	12.4980	-10.022%	6,558	-73.196%
2025-03-25	13.5630	15.0000	12.3600	13.8900	-0.129%	25,082	-75.882%
2025-03-24	13.7520	14.1000	13.2030	13.9080	+0.564%	4,062	-75.913%
2025-03-21	13.6530	15.1500	12.9900	13.8300	-5.726%	5,511	-75.777%
2025-03-20	14.7900	14.7900	13.5030	14.6700	+3.078%	2,800	-77.164%
2025-03-19	13.6800	15.6000	12.9780	14.2320	+7.574%	14,707	-76.461%
2025-03-18	13.5000	13.9500	13.2000	13.2300	-2.434%	3,136	-74.679%
2025-03-17	14.9700	16.8000	13.5000	13.5600	-6.669%	17,433	-75.295%
2025-03-14	14.9700	14.9940	14.4030	14.5290	+1.403%	1,262	-76.943%
2025-03-13	15.0000	15.8910	13.5000	14.3280	-4.480%	7,342	-76.619%
2025-03-12	14.5320	15.6000	13.8060	15.0000	+0.120%	2,471	-77.667%
2025-03-11	16.5000	16.5000	14.5860	14.9820	-6.654%	5,939	-77.640%
2025-03-10	16.6500	18.5940	15.6060	16.0500	-4.464%	7,505	-79.128%
2025-03-07	15.8700	20.2920	15.0330	16.8000	+9.013%	12,161	-80.060%
2025-03-06	14.9700	15.5970	14.5620	15.4110	+4.305%	1,895	-78.262%
2025-03-05	14.7030	15.5940	14.1720	14.7750	+1.046%	1,618	-77.327%
2025-03-04	13.7700	14.7000	13.6530	14.6220	+1.945%	2,466	-77.089%
2025-03-03	15.6000	15.6000	14.2470	14.3430	-3.414%	3,722	-76.644%
2025-02-28	15.3000	16.0620	14.7660	14.8500	-2.979%	6,780	-77.441%
2025-02-27	15.6000	16.3740	14.8140	15.3060	-1.696%	6,276	-78.113%
2025-02-26	17.4000	17.8500	14.7030	15.5700	-10.409%	11,073	-78.484%
2025-02-25	18.4500	19.6500	16.8000	17.3790	-5.157%	7,090	-80.724%
2025-02-24	20.4000	20.4000	18.0240	18.3240	-13.362%	13,367	-81.718%
2025-02-21	21.4740	21.5970	20.9250	21.1500	-0.424%	38,743	-84.161%
2025-02-20	20.6700	21.5850	20.6700	21.2400	+1.172%	1,798	-84.228%
2025-02-19	21.0000	21.8760	20.9940	20.9940	-2.603%	2,839	-84.043%
2025-02-18	20.7900	21.8880	20.5080	21.5550	+4.176%	1,561	-84.458%
2025-02-14	20.4300	21.6000	20.4300	20.6910	-0.043%	2,737	-83.809%
2025-02-13	20.1000	20.7000	20.0280	20.7000	+2.374%	1,669	-83.816%
2025-02-12	20.4000	20.6880	19.8300	20.2200	-0.882%	1,289	-83.432%
2025-02-11	20.5500	20.6970	19.8000	20.4000	+0.577%	2,138	-83.578%
2025-02-10	20.4000	20.7030	19.9800	20.2830	-1.672%	3,065	-83.484%
2025-02-07	20.9640	22.5000	20.1420	20.6280	+1.014%	2,832	-83.760%
2025-02-06	22.2000	22.4370	19.5000	20.4210	-6.690%	11,266	-83.595%
2025-02-05	23.1000	23.1000	21.6000	21.8850	+1.039%	1,833	-84.693%
2025-02-04	21.6000	22.3770	21.6000	21.6600	-1.769%	1,745	-84.534%
2025-02-03	22.5000	23.4030	21.6000	22.0500	-2.130%	1,106	-84.807%
2025-01-31	23.8687	23.8687	21.6270	22.5300	-4.937%	7,476	-85.131%
2025-01-30	24.5100	25.1970	22.6530	23.7000	-0.215%	2,894	-85.865%
2025-01-29	23.7000	24.0060	22.5000	23.7510	+1.111%	2,155	-85.895%
2025-01-28	24.8730	24.9000	23.3430	23.4900	-5.663%	2,859	-85.739%
2025-01-27	24.0000	25.3500	24.0000	24.9000	+3.234%	2,009	-86.546%
2025-01-24	24.6630	25.5000	24.0030	24.1200	-4.286%	1,255	-86.111%
2025-01-23	25.2000	25.4970	24.0090	25.2000	+1.205%	1,444	-86.706%
2025-01-22	23.7300	25.4340	23.7300	24.9000	+4.930%	3,313	-86.546%
2025-01-21	23.3970	24.0000	22.8090	23.7300	-0.503%	2,336	-85.883%
2025-01-17	23.3820	24.0000	22.7340	23.8500	+2.528%	2,486	-85.954%
2025-01-16	23.1000	23.6370	22.8000	23.2620	+4.220%	3,622	-85.599%
2025-01-15	22.2900	23.3970	21.2130	22.3200	+0.283%	6,554	-84.991%
2025-01-14	24.0000	25.2900	21.3000	22.2570	-2.638%	7,709	-84.949%
2025-01-13	25.8000	26.4000	22.5000	22.8600	-8.204%	8,133	-85.346%
2025-01-10	24.2100	25.2000	23.7000	24.9030	+7.054%	4,850	-86.548%
2025-01-08	26.4000	26.9700	22.5630	23.2620	-10.223%	9,150	-85.599%
2025-01-07	30.0000	30.0000	24.6000	25.9110	-13.630%	15,418	-87.071%
2025-01-06	23.7000	32.1000	23.5230	30.0000	+28.205%	60,309	-88.833%
2025-01-03	21.8400	23.7000	21.8400	23.4000	+7.944%	11,712	-85.684%
2025-01-02	22.2300	23.7000	21.3000	21.6780	-3.653%	18,786	-84.547%
2024-12-31	20.6400	23.7000	20.6400	22.5000	+7.158%	21,405	-85.111%
2024-12-30	21.4500	21.6000	20.1000	20.9970	-4.123%	8,098	-84.045%
2024-12-27	22.8000	22.8000	21.3300	21.9000	-3.745%	4,809	-84.703%
2024-12-26	22.8000	23.1000	22.2000	22.7520	-1.250%	3,078	-85.276%
2024-12-24	21.3600	23.2500	21.3030	23.0400	+5.335%	2,259	-85.460%
2024-12-23	21.8400	22.5000	21.0600	21.8730	-0.123%	5,949	-84.684%
2024-12-20	21.9000	22.9500	21.6300	21.9000	+0.662%	5,696	-84.703%
2024-12-19	22.8000	23.4000	21.0000	21.7560	-0.055%	10,656	-84.602%
2024-12-18	23.1000	23.5800	21.5237	21.7680	-4.526%	10,968	-84.610%
2024-12-17	23.7000	23.9550	22.0170	22.8000	-3.810%	10,259	-85.307%
2024-12-16	24.3090	25.7610	23.2890	23.7030	-5.025%	4,783	-85.867%
2024-12-13	25.8000	25.9500	24.0060	24.9570	-0.490%	3,387	-86.577%
2024-12-12	24.0000	25.5000	24.0000	25.0800	+3.197%	4,808	-86.643%
2024-12-11	25.5000	25.5000	24.1290	24.3030	-3.869%	3,673	-86.216%
2024-12-10	25.5000	26.1000	24.9300	25.2810	-1.254%	2,912	-86.749%
2024-12-09	25.5000	26.1150	25.2000	25.6020	+0.282%	3,054	-86.915%
2024-12-06	24.6000	26.1210	24.6000	25.5300	+3.780%	5,518	-86.878%
2024-12-05	26.7000	27.5400	24.6000	24.6000	-6.393%	4,370	-86.382%
2024-12-04	26.5890	27.3000	26.0970	26.2800	-0.455%	5,290	-87.253%
2024-12-03	28.2000	28.5000	26.4000	26.4000	-6.113%	3,743	-87.311%
2024-12-02	26.5170	28.1190	25.5000	28.1190	+5.220%	3,936	-88.086%
2024-11-29	27.9510	28.2000	26.5050	26.7240	-4.860%	3,411	-87.464%
2024-11-27	27.6000	29.4480	26.4000	28.0890	+0.677%	9,091	-88.074%
2024-11-26	30.0000	30.9000	27.8400	27.9000	-6.061%	11,230	-87.993%
2024-11-25	30.3000	31.2300	29.6970	29.7000	-1.980%	12,212	-88.721%
2024-11-22	31.8000	31.8000	30.0000	30.3000	-4.717%	5,736	-88.944%
2024-11-21	31.2000	32.3970	30.9000	31.8000	+1.923%	2,158	-89.465%
2024-11-20	30.9000	31.7970	30.6000	31.2000	-2.804%	4,323	-89.263%
2024-11-19	31.2000	32.7000	31.2000	32.1000	-0.926%	2,104	-89.564%
2024-11-18	31.5000	32.4000	30.3000	32.4000	+1.887%	8,693	-89.660%
2024-11-15	33.0000	33.3000	31.5000	31.8000	-3.636%	4,201	-89.465%
2024-11-14	33.3000	33.7500	32.1000	33.0000	-0.901%	5,792	-89.848%
2024-11-13	35.7000	35.7000	33.0000	33.3000	-5.128%	3,439	-89.940%
2024-11-12	35.4000	35.4000	34.5000	35.1000	-0.847%	1,159	-90.456%
2024-11-11	33.9000	35.9490	33.3000	35.4000	+3.509%	5,074	-90.537%
2024-11-08	34.8000	35.5410	34.2000	34.2000	-3.390%	4,277	-90.205%
2024-11-07	35.4000	36.3000	35.2500	35.4000	-2.479%	3,325	-90.537%
2024-11-06	36.6000	37.2000	35.4000	36.3000	0.000%	2,879	-90.771%
2024-11-05	36.6000	36.9000	35.4000	36.3000	-0.820%	1,438	-90.771%
2024-11-04	36.3000	36.8640	36.0000	36.6000	+0.826%	801	-90.847%
2024-11-01	36.3000	36.8970	35.4000	36.3000	0.000%	1,732	-90.771%
2024-10-31	36.0000	36.7500	35.4000	36.3000	-0.820%	1,187	-90.771%
2024-10-30	35.1000	37.2000	35.1000	36.6000	+0.826%	2,947	-90.847%
2024-10-29	37.2000	37.2000	35.4000	36.3000	-3.200%	1,824	-90.771%
2024-10-28	36.9000	38.1000	36.3030	37.5000	+1.626%	1,702	-91.067%
2024-10-25	36.6000	37.2000	36.6000	36.9000	-0.806%	1,510	-90.921%
2024-10-24	37.5000	37.5000	36.6000	37.2000	0.000%	2,178	-90.995%
2024-10-23	37.8000	38.1240	36.9000	37.2000	-2.362%	1,697	-90.995%
2024-10-22	38.1000	38.7000	37.5000	38.1000	-0.781%	1,783	-91.207%
2024-10-21	37.5000	38.7000	36.9000	38.4000	0.000%	2,357	-91.276%
2024-10-18	37.5000	38.7000	37.2030	38.4000	+2.400%	1,111	-91.276%
2024-10-17	36.0000	38.1000	35.4000	37.5000	+2.459%	5,650	-91.067%
2024-10-16	37.8000	37.8000	35.7000	36.6000	-3.175%	3,743	-90.847%
2024-10-15	40.5000	40.5000	37.2000	37.8000	-4.545%	2,810	-91.138%
2024-10-14	38.1000	40.5630	38.1000	39.6000	+3.125%	1,372	-91.540%
2024-10-11	38.1000	38.7000	37.5000	38.4000	+0.787%	1,615	-91.276%
2024-10-10	40.2000	40.8000	37.5000	38.1000	-6.618%	1,482	-91.207%
2024-10-09	39.9000	41.1000	38.4000	40.8000	+3.030%	2,348	-91.789%
2024-10-08	37.2000	42.0000	36.6240	39.6000	+5.600%	13,658	-91.540%
2024-10-07	37.8000	38.1000	37.2000	37.5000	-2.344%	1,484	-91.067%
2024-10-04	36.3000	38.4000	36.3000	38.4000	+6.667%	2,583	-91.276%
2024-10-03	37.5000	37.5000	35.7000	36.0000	-2.439%	1,223	-90.694%
2024-10-02	35.7000	37.8000	35.4000	36.9000	+2.500%	1,595	-90.921%
2024-10-01	37.8000	37.8000	34.8000	36.0000	-4.000%	3,395	-90.694%
2024-09-30	36.3000	38.6970	34.5000	37.5000	+1.626%	2,164	-91.067%
2024-09-27	35.1000	37.8000	35.1000	36.9000	+5.128%	1,707	-90.921%
2024-09-26	35.1000	36.3000	35.1000	35.1000	0.000%	1,506	-90.456%
2024-09-25	36.6000	37.5000	34.2000	35.1000	-2.500%	6,184	-90.456%
2024-09-24	36.9000	37.5000	36.0000	36.0000	-0.826%	2,502	-90.694%
2024-09-23	38.1000	38.7000	35.4000	36.3000	-6.202%	4,020	-90.771%
2024-09-20	37.8000	39.2940	37.5030	38.7000	+1.575%	2,454	-91.344%
2024-09-19	38.7000	40.2000	37.5000	38.1000	-0.781%	2,926	-91.207%
2024-09-18	38.1000	39.0000	38.1000	38.4000	+1.587%	1,310	-91.276%
2024-09-17	39.0000	39.6000	37.5000	37.8000	-2.326%	4,048	-91.138%
2024-09-16	40.5000	40.5000	38.4000	38.7000	-1.527%	2,066	-91.344%
2024-09-13	38.1000	39.9000	38.1000	39.3000	+1.550%	1,609	-91.476%
2024-09-12	37.5000	39.7500	36.3000	38.7000	+2.381%	6,186	-91.344%
2024-09-11	37.5000	38.4000	37.0350	37.8000	-0.787%	4,219	-91.138%
2024-09-10	38.1000	39.0000	36.9000	38.1000	-0.781%	2,806	-91.207%
2024-09-09	39.9000	40.8000	38.1000	38.4000	-4.478%	4,218	-91.276%
2024-09-06	39.9000	41.4000	38.7000	40.2000	+0.375%	9,264	-91.667%
2024-09-05	37.8000	47.4000	37.8000	40.0500	+6.800%	27,722	-91.635%
2024-09-04	39.0000	39.0150	37.5000	37.5000	-4.580%	4,312	-91.067%
2024-09-03	42.0000	42.3000	39.0000	39.3000	-5.755%	3,753	-91.476%
2024-08-30	42.6000	44.1000	40.8000	41.7000	-2.113%	5,834	-91.966%
2024-08-29	48.0000	49.4400	40.8000	42.6000	-9.554%	8,923	-92.136%
2024-08-28	45.9000	51.0000	45.3000	47.1000	+3.974%	13,448	-92.887%
2024-08-27	46.8000	49.5000	44.4030	45.3000	-4.430%	10,889	-92.605%
2024-08-26	56.7000	57.6000	43.5000	47.4000	-9.714%	34,868	-92.932%
2024-08-23	46.2000	66.8970	45.0000	52.5000	+12.903%	134,826	-93.619%
2024-08-22	46.8000	48.9000	43.2000	46.5000	-1.274%	8,571	-92.796%
2024-08-21	44.4000	49.2000	42.6000	47.1000	+9.028%	21,577	-92.887%
2024-08-20	49.8000	50.1000	41.4000	43.2000	-16.279%	18,976	-92.245%
2024-08-19	45.0000	58.2000	42.3000	51.6000	+26.007%	67,632	-93.508%
2024-08-16	38.1000	43.8000	36.0000	40.9500	+10.081%	15,618	-91.819%
2024-08-15	36.9000	38.7000	35.9970	37.2000	+2.479%	4,232	-90.995%
2024-08-14	35.1000	38.7000	33.0000	36.3000	+3.419%	12,278	-90.771%
2024-08-13	34.5000	35.7000	34.5000	35.1000	+1.739%	1,122	-90.456%
2024-08-12	33.3000	34.8000	33.3000	34.5000	+2.679%	370	-90.290%
2024-08-09	32.1000	34.5000	31.5000	33.6000	+9.804%	3,445	-90.030%
2024-08-08	31.8000	33.0000	30.3000	30.6000	-4.673%	4,500	-89.052%
2024-08-07	32.6100	34.2000	31.5000	32.1000	-3.604%	1,848	-89.564%
2024-08-06	31.2000	34.5000	30.9000	33.3000	+5.714%	2,815	-89.940%
2024-08-05	31.8000	32.1000	30.3030	31.5000	-3.670%	2,001	-89.365%
2024-08-02	33.0030	34.1970	31.5000	32.7000	-1.802%	1,555	-89.755%
2024-08-01	33.9000	34.4790	33.0000	33.3000	-3.478%	1,187	-89.940%
2024-07-31	36.0000	36.0000	33.9030	34.5000	-4.167%	2,401	-90.290%
2024-07-30	33.6000	36.8910	33.6000	36.0000	+6.195%	2,100	-90.694%
2024-07-29	34.2000	34.5000	33.0000	33.9000	+0.893%	1,471	-90.118%
2024-07-26	32.7000	34.8000	32.7000	33.6000	+1.818%	3,982	-90.030%
2024-07-25	35.4000	35.4000	32.4240	33.0000	-9.091%	3,404	-89.848%