Dark

COGT
Cogent Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:53 PM EDT

42.84USD+10.242%(+3.98)4,748,565

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:28:00 AM EDT

40.12USD+3.242%(+1.26)493

After-hours

Aug 4, 2026 4:40:30 PM EDT

42.84USD0.000%(0.00)484,112

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	39.6800	43.390000	39.1950	42.8400	+10.242%	4,748,703	0.000%
2026-08-03	38.6500	39.380000	37.4000	38.8600	-0.180%	1,405,975	+10.242%
2026-07-31	41.1300	41.305000	38.7550	38.9300	-5.875%	1,547,339	+10.044%
2026-07-30	39.8400	42.110000	39.3000	41.3600	+4.524%	1,835,761	+3.578%
2026-07-29	40.6700	40.880000	38.8400	39.5700	-2.705%	1,220,993	+8.264%
2026-07-28	40.5300	40.725000	39.0200	40.6700	+0.569%	1,133,725	+5.336%
2026-07-27	40.0500	41.170000	39.7500	40.4400	+1.710%	1,383,712	+5.935%
2026-07-24	40.4600	40.550000	39.2300	39.7600	-1.193%	1,593,420	+7.746%
2026-07-23	38.4910	40.380000	38.3900	40.2400	+1.770%	3,181,310	+6.461%
2026-07-22	39.0800	40.160000	38.7800	39.5400	-0.252%	1,941,815	+8.346%
2026-07-21	38.2200	39.800000	38.2200	39.6400	+3.499%	1,294,541	+8.073%
2026-07-20	39.4500	39.850000	38.0400	38.3000	-1.996%	1,170,458	+11.854%
2026-07-17	37.4200	39.390000	37.0700	39.0800	+3.005%	1,914,573	+9.621%
2026-07-16	39.0100	39.690000	37.4200	37.9400	-3.461%	2,576,187	+12.915%
2026-07-15	38.2200	39.610000	37.7900	39.3000	+2.051%	2,172,489	+9.008%
2026-07-14	37.4600	38.635000	37.0400	38.5100	+2.803%	2,031,353	+11.244%
2026-07-13	38.2000	38.355000	37.0800	37.4600	-3.627%	1,610,212	+14.362%
2026-07-10	40.3750	40.540000	38.3100	38.8700	-4.048%	2,051,963	+10.214%
2026-07-09	39.9700	40.890000	39.8700	40.5100	+1.351%	3,868,274	+5.752%
2026-07-08	40.1200	40.850000	38.3900	39.9700	-0.100%	3,643,212	+7.180%
2026-07-07	39.9000	40.315000	39.4550	40.0100	+1.445%	3,723,014	+7.073%
2026-07-06	38.8700	39.620000	38.0975	39.4400	+1.938%	1,767,730	+8.621%
2026-07-02	38.5000	39.500000	37.8150	38.6900	+0.546%	1,858,903	+10.726%
2026-07-01	38.5800	39.400000	38.1200	38.4800	-0.568%	2,420,103	+11.331%
2026-06-30	38.7400	40.090000	38.1500	38.7000	-0.103%	5,628,807	+10.698%
2026-06-29	37.6400	39.045000	37.0300	38.7400	+1.680%	3,216,033	+10.583%
2026-06-26	37.9000	38.160000	37.0000	38.1000	+0.237%	9,948,153	+12.441%
2026-06-25	37.5300	39.815000	37.4500	38.0100	+1.279%	3,280,580	+12.707%
2026-06-24	36.4700	38.600000	36.4700	37.5300	+3.360%	4,948,517	+14.149%
2026-06-23	35.4000	36.900000	34.7000	36.3100	+1.311%	4,050,450	+17.984%
2026-06-22	35.3400	36.030000	35.0200	35.8400	+3.764%	3,175,459	+19.531%
2026-06-18	34.1900	34.990000	33.8100	34.5400	+2.584%	4,898,258	+24.030%
2026-06-17	33.5150	34.000000	32.9500	33.6700	+1.814%	2,067,975	+27.235%
2026-06-16	33.2000	33.600000	32.4200	33.0700	-0.301%	1,603,105	+29.543%
2026-06-15	33.4000	33.863900	33.0500	33.1700	+0.211%	1,974,759	+29.153%
2026-06-12	32.5800	33.530000	32.3300	33.1000	+1.471%	1,480,114	+29.426%
2026-06-11	31.4300	32.720000	31.0900	32.6200	+3.952%	1,823,501	+31.330%
2026-06-10	31.8500	32.605000	30.9300	31.3800	-1.876%	2,510,067	+36.520%
2026-06-09	31.8900	32.340000	31.0300	31.9800	+2.632%	3,082,231	+33.959%
2026-06-08	31.8000	31.815000	30.9350	31.1600	+0.451%	1,901,366	+37.484%
2026-06-05	32.3700	32.830000	30.9800	31.0200	-5.398%	1,795,111	+38.104%
2026-06-04	32.4900	33.615000	32.0700	32.7900	+1.643%	1,600,253	+30.650%
2026-06-03	32.8000	32.800000	31.4300	32.2600	-1.526%	2,472,883	+32.796%
2026-06-02	34.3300	34.560000	31.3150	32.7600	-5.889%	4,267,059	+30.769%
2026-06-01	34.8700	35.510000	34.4100	34.8100	-0.429%	3,073,931	+23.068%
2026-05-29	35.5200	35.520000	34.5150	34.9600	-1.187%	2,948,791	+22.540%
2026-05-28	35.0250	35.950000	34.0500	35.3800	+2.521%	2,722,923	+21.085%
2026-05-27	33.9200	34.550000	33.7700	34.5100	+1.679%	3,093,382	+24.138%
2026-05-26	33.2250	34.190000	32.8700	33.9400	+3.887%	2,815,418	+26.223%
2026-05-22	32.6600	34.160000	32.4450	32.6700	+0.276%	1,966,916	+31.129%
2026-05-21	32.7400	32.990000	32.3200	32.5800	-1.048%	1,576,746	+31.492%
2026-05-20	31.5300	33.355000	31.4800	32.9250	+5.360%	2,035,240	+30.114%
2026-05-19	31.7500	31.880000	30.8700	31.2500	-0.351%	2,819,208	+37.088%
2026-05-18	32.6200	32.950000	31.3100	31.3600	-4.039%	1,669,188	+36.607%
2026-05-15	33.8500	34.270000	32.4600	32.6800	-4.416%	2,079,024	+31.089%
2026-05-14	34.4500	34.990000	33.8400	34.1900	-0.292%	1,246,458	+25.300%
2026-05-13	33.9900	34.550000	33.5500	34.2900	-0.695%	1,182,282	+24.934%
2026-05-12	33.9900	35.030000	33.5400	34.5300	+1.261%	1,187,158	+24.066%
2026-05-11	34.8900	35.010000	33.6000	34.1000	-1.842%	1,070,868	+25.630%
2026-05-08	34.9400	35.400000	34.4700	34.7400	-0.144%	896,099	+23.316%
2026-05-07	35.5900	35.680000	34.4800	34.7900	-3.011%	1,998,001	+23.139%
2026-05-06	36.8700	37.510000	35.5700	35.8700	-3.002%	1,613,355	+19.431%
2026-05-05	36.9200	37.290000	35.9200	36.9800	+0.681%	1,739,527	+15.846%
2026-05-04	35.8800	37.275000	35.7700	36.7300	+0.273%	1,704,189	+16.635%
2026-05-01	35.8100	37.010000	35.4200	36.6300	+2.347%	1,951,216	+16.953%
2026-04-30	36.2700	36.600000	35.4950	35.7900	-0.223%	1,321,055	+19.698%
2026-04-29	35.9700	36.520000	35.1700	35.8700	-1.293%	1,272,749	+19.431%
2026-04-28	36.5800	37.380000	36.1800	36.3400	-0.724%	1,537,152	+17.887%
2026-04-27	36.8200	37.225000	36.3400	36.6050	-0.557%	1,038,815	+17.033%
2026-04-24	36.3900	37.062500	35.6700	36.8100	+1.854%	1,139,497	+16.381%
2026-04-23	36.3200	36.910000	35.3600	36.1400	-0.687%	1,123,322	+18.539%
2026-04-22	37.2100	37.555000	36.1200	36.3900	-0.926%	1,424,354	+17.725%
2026-04-21	37.0500	37.390000	36.3600	36.7300	-0.730%	1,902,918	+16.635%
2026-04-20	37.4800	37.992100	36.7400	37.0000	-0.671%	1,160,322	+15.784%
2026-04-17	36.9800	37.300000	36.5200	37.2500	+2.929%	3,948,341	+15.007%
2026-04-16	36.1200	36.430000	35.5700	36.1900	-0.358%	1,677,121	+18.375%
2026-04-15	36.4900	36.920000	35.6900	36.3200	-0.466%	1,455,862	+17.952%
2026-04-14	36.7700	37.510000	36.3800	36.4900	-0.082%	2,339,007	+17.402%
2026-04-13	36.2000	37.280000	36.1950	36.5200	+0.412%	2,143,866	+17.306%
2026-04-10	37.5400	37.580000	35.8200	36.3700	-2.624%	1,468,804	+17.789%
2026-04-09	36.5600	37.500000	36.0918	37.3500	+1.083%	2,473,044	+14.699%
2026-04-08	37.0300	37.480000	36.3600	36.9500	+3.734%	2,228,789	+15.940%
2026-04-07	35.0900	35.670000	34.2550	35.6200	+0.565%	2,591,085	+20.270%
2026-04-06	35.1100	35.870000	34.8050	35.4200	+0.596%	1,363,225	+20.949%
2026-04-02	34.1300	35.670000	33.8200	35.2100	-0.085%	1,968,329	+21.670%
2026-04-01	37.6650	38.000000	34.3450	35.2400	-8.444%	8,618,771	+21.566%
2026-03-31	36.1700	39.410000	35.9301	38.4900	+8.760%	4,563,237	+11.302%
2026-03-30	35.4800	36.950000	35.0400	35.3900	-1.967%	1,655,365	+21.051%
2026-03-27	36.1000	37.005000	35.7800	36.1000	-2.088%	1,542,930	+18.670%
2026-03-26	35.6900	37.010000	35.6900	36.8700	+1.014%	1,170,251	+16.192%
2026-03-25	35.6600	37.040000	35.6600	36.5000	+4.405%	2,298,377	+17.370%
2026-03-24	34.7700	35.135000	34.0500	34.9600	-1.271%	1,898,218	+22.540%
2026-03-23	34.0000	35.660000	33.7900	35.4100	+6.081%	2,842,609	+20.983%
2026-03-20	34.4400	35.000000	32.7000	33.3800	-3.554%	5,464,801	+28.340%
2026-03-19	34.0400	35.170000	33.8400	34.6100	+0.698%	2,120,405	+23.779%
2026-03-18	35.3600	35.420000	34.2700	34.3700	-2.964%	1,859,599	+24.644%
2026-03-17	35.6800	35.990000	34.9500	35.4200	-0.729%	1,584,852	+20.949%
2026-03-16	36.7900	37.180000	35.1550	35.6800	+4.941%	2,858,520	+20.067%
2026-03-13	35.6800	37.100000	33.9050	34.0000	-3.765%	1,647,221	+26.000%
2026-03-12	35.3300	35.760000	33.6000	35.3300	-2.079%	2,886,720	+21.257%
2026-03-11	36.1500	37.090000	35.5650	36.0800	-1.636%	1,353,163	+18.736%
2026-03-10	36.8900	38.200000	36.3400	36.6800	-0.892%	1,183,555	+16.794%
2026-03-09	36.8000	37.710000	36.0400	37.0100	-0.189%	1,990,264	+15.752%
2026-03-06	36.5100	37.560000	35.5301	37.0800	-1.014%	2,998,635	+15.534%
2026-03-05	36.8700	38.050000	36.0500	37.4600	+1.189%	2,614,161	+14.362%
2026-03-04	37.5400	38.200000	36.6500	37.0200	-0.591%	1,358,959	+15.721%
2026-03-03	37.3900	38.080000	36.4000	37.2400	-4.243%	1,340,117	+15.038%
2026-03-02	38.0950	38.950000	37.1100	38.8900	+0.103%	1,196,714	+10.157%
2026-02-27	38.8300	39.050000	37.8700	38.8500	-1.546%	1,744,970	+10.270%
2026-02-26	39.7550	40.125000	38.7600	39.4600	-1.276%	1,948,083	+8.566%
2026-02-25	39.5900	40.450000	38.8600	39.9700	+2.016%	1,899,082	+7.180%
2026-02-24	37.2300	39.205000	36.9900	39.1800	+5.720%	1,535,378	+9.342%
2026-02-23	37.5400	39.299400	36.4500	37.0600	-0.750%	2,528,022	+15.596%
2026-02-20	38.2600	38.359000	36.7900	37.3400	-2.608%	1,883,498	+14.730%
2026-02-19	37.8800	38.500000	37.0300	38.3400	-0.026%	1,715,871	+11.737%
2026-02-18	38.0000	39.820000	37.4100	38.3500	+1.940%	2,778,255	+11.708%
2026-02-17	36.0400	38.720000	36.0300	37.6200	+2.984%	1,770,441	+13.876%
2026-02-13	36.8400	37.600000	36.3000	36.5300	-0.517%	1,046,539	+17.273%
2026-02-12	37.3700	37.840000	35.5000	36.7200	-1.290%	1,099,834	+16.667%
2026-02-11	37.9900	38.000000	35.8500	37.2000	-1.509%	765,539	+15.161%
2026-02-10	37.9400	38.110000	37.1200	37.7700	-0.474%	1,326,269	+13.423%
2026-02-09	36.6500	38.190000	36.0700	37.9500	+2.346%	1,200,568	+12.885%
2026-02-06	36.6400	37.390000	36.1100	37.0800	+3.866%	1,771,767	+15.534%
2026-02-05	36.2300	37.848900	35.6200	35.7000	-3.121%	1,395,198	+20.000%
2026-02-04	37.3300	37.500000	35.5000	36.8500	-1.153%	1,429,427	+16.255%
2026-02-03	37.9600	38.505000	36.6300	37.2800	-1.791%	1,013,965	+14.914%
2026-02-02	36.4500	38.210000	36.2300	37.9600	+5.709%	1,775,104	+12.856%
2026-01-30	37.1800	37.520000	35.8400	35.9100	-4.622%	1,594,667	+19.298%
2026-01-29	38.0100	38.505000	37.3000	37.6500	-1.851%	866,997	+13.785%
2026-01-28	38.3900	39.090000	37.8100	38.3600	-0.390%	1,360,362	+11.679%
2026-01-27	37.8900	39.650000	37.7100	38.5100	+1.717%	2,475,420	+11.244%
2026-01-26	36.1800	38.110000	36.0100	37.8600	+3.217%	2,645,706	+13.154%
2026-01-23	38.6800	38.926700	36.4900	36.6800	-7.210%	3,068,155	+16.794%
2026-01-22	40.0000	40.385000	39.2900	39.5300	-0.927%	5,424,473	+8.373%
2026-01-21	39.9600	40.400000	39.4900	39.9000	0.000%	3,171,675	+7.368%
2026-01-20	37.7500	40.340000	37.7000	39.9000	+2.465%	1,786,282	+7.368%
2026-01-16	39.5700	41.350000	38.5900	38.9400	-0.790%	2,312,544	+10.015%
2026-01-15	37.7500	39.295000	36.8800	39.2500	+3.863%	2,959,139	+9.146%
2026-01-14	35.5200	38.355000	35.0850	37.7900	+7.115%	1,933,287	+13.363%
2026-01-13	34.6800	36.245000	34.2550	35.2800	+1.496%	2,101,825	+21.429%
2026-01-12	34.6000	35.140000	33.8400	34.7600	-1.669%	1,458,016	+23.245%
2026-01-09	36.0000	36.880000	35.2800	35.3500	-0.618%	2,201,560	+21.188%
2026-01-08	35.4700	36.055000	34.6100	35.5700	-1.930%	1,929,411	+20.439%
2026-01-07	35.2200	37.004983	34.5000	36.2700	+4.284%	3,437,573	+18.114%
2026-01-06	34.4600	35.080000	33.7500	34.7800	+1.518%	2,697,990	+23.174%
2026-01-05	34.5900	34.740000	32.9300	34.2600	-1.382%	3,164,196	+25.044%
2026-01-02	35.6400	35.890000	34.0800	34.7400	-2.196%	2,580,779	+23.316%
2025-12-31	35.7500	36.480000	34.1820	35.5200	-4.310%	3,500,294	+20.608%
2025-12-30	37.9200	38.630000	36.5400	37.1200	-2.110%	2,167,814	+15.409%
2025-12-29	38.6000	38.820000	37.8001	37.9200	-2.469%	1,027,969	+12.975%
2025-12-26	39.4300	39.470000	38.4200	38.8800	-2.139%	1,099,010	+10.185%
2025-12-24	39.9000	40.400000	39.5975	39.7300	-1.095%	580,999	+7.828%
2025-12-23	39.0500	40.589900	38.6000	40.1700	+2.110%	2,122,180	+6.647%
2025-12-22	39.0000	39.940000	38.3100	39.3400	-0.531%	2,123,132	+8.897%
2025-12-19	38.5800	39.940000	38.0000	39.5500	+4.354%	5,343,261	+8.319%
2025-12-18	39.4900	40.040000	37.2250	37.9000	-3.929%	2,879,770	+13.034%
2025-12-17	39.6800	40.160000	39.1000	39.4500	-1.350%	2,402,651	+8.593%
2025-12-16	39.8200	41.080000	39.3700	39.9900	-0.621%	2,541,741	+7.127%
2025-12-15	41.8000	42.250000	39.8850	40.2400	-4.441%	3,286,271	+6.461%
2025-12-12	39.6600	42.240000	39.2600	42.1100	+5.170%	2,834,217	+1.734%
2025-12-11	39.0400	40.720000	38.8300	40.0400	+2.221%	2,831,644	+6.993%
2025-12-10	38.7700	39.290000	37.8600	39.1700	+1.661%	2,533,799	+9.369%
2025-12-09	39.9900	40.430000	38.1600	38.5300	-4.392%	2,430,348	+11.186%
2025-12-08	43.0700	43.730000	38.1000	40.3000	+3.946%	4,882,148	+6.303%
2025-12-05	39.4600	39.940000	38.2001	38.7700	-1.374%	1,840,481	+10.498%
2025-12-04	39.1600	39.576600	37.9400	39.3100	+0.383%	2,471,022	+8.980%
2025-12-03	39.6900	40.080000	38.5300	39.1600	+0.462%	2,371,259	+9.397%
2025-12-02	39.7600	40.250000	37.7500	38.9800	-1.962%	2,987,322	+9.903%
2025-12-01	39.4300	40.140000	38.9000	39.7600	-1.144%	2,024,274	+7.746%
2025-11-28	40.5800	41.270000	39.8400	40.2200	-0.421%	1,086,559	+6.514%
2025-11-26	39.7200	40.750000	39.5900	40.3900	+1.687%	3,157,669	+6.066%
2025-11-25	38.4900	39.860000	37.7300	39.7200	+3.062%	3,110,478	+7.855%
2025-11-24	36.7100	38.870000	36.7100	38.5400	+4.842%	3,839,156	+11.157%
2025-11-21	34.7200	37.080000	34.5400	36.7600	+5.937%	3,312,461	+16.540%
2025-11-20	35.9200	37.000000	34.6550	34.7000	-0.687%	4,273,133	+23.458%
2025-11-19	33.3500	36.000000	33.2700	34.9400	+4.611%	3,816,825	+22.610%
2025-11-18	33.5500	34.320000	32.8500	33.4000	-1.037%	2,846,127	+28.263%
2025-11-17	33.6300	34.578000	33.2000	33.7500	+0.626%	3,485,910	+26.933%
2025-11-14	32.0600	36.050000	32.0300	33.5400	-0.857%	5,451,474	+27.728%
2025-11-13	35.8300	36.290000	33.2000	33.8300	-4.056%	4,588,060	+26.633%
2025-11-12	32.7500	35.550000	32.0000	35.2600	+5.506%	9,487,773	+21.497%
2025-11-11	31.1100	34.500000	28.8700	33.4200	+2.957%	8,875,886	+28.187%
2025-11-10	32.7600	36.150000	31.0000	32.4600	+119.028%	23,291,127	+31.978%
2025-11-07	14.6800	15.050000	13.9331	14.8200	+0.679%	3,195,979	+189.069%
2025-11-06	14.4000	15.085000	14.2100	14.7200	+2.080%	1,749,359	+191.033%
2025-11-05	14.2900	14.740000	13.7800	14.4200	+2.052%	2,524,700	+197.087%
2025-11-04	15.2400	15.900000	13.9800	14.1300	-8.839%	5,548,730	+203.185%
2025-11-03	16.2500	16.755000	15.4600	15.5000	-4.908%	2,823,144	+176.387%
2025-10-31	16.2800	16.420000	15.8100	16.3000	+0.555%	2,034,781	+162.822%
2025-10-30	15.9900	16.500000	15.9500	16.2100	+1.313%	2,077,262	+164.281%
2025-10-29	16.2300	16.416300	15.8300	16.0000	-0.559%	1,976,587	+167.750%
2025-10-28	16.2500	16.250000	15.7350	16.0900	-0.679%	1,121,254	+166.252%
2025-10-27	15.6350	16.555000	15.4750	16.2000	+7.072%	3,449,384	+164.444%
2025-10-24	15.2100	15.245000	14.8700	15.1300	+1.954%	2,050,836	+183.146%
2025-10-23	14.8600	14.997000	14.5950	14.8400	-0.067%	4,803,166	+188.679%
2025-10-22	15.6300	15.820000	14.2000	14.8500	-6.368%	3,729,486	+188.485%
2025-10-21	16.6000	17.150000	15.7200	15.8600	-2.219%	2,793,123	+170.113%
2025-10-20	16.8800	17.000000	15.8086	16.2200	-1.037%	3,757,365	+164.118%
2025-10-17	16.1400	16.500000	16.0300	16.3900	+0.183%	1,157,185	+161.379%
2025-10-16	16.2500	16.755000	15.9400	16.3600	-1.267%	1,601,460	+161.858%
2025-10-15	15.4300	16.580000	15.2600	16.5700	+7.388%	2,120,204	+158.540%
2025-10-14	16.0800	16.220000	15.3500	15.4300	-4.753%	1,440,132	+177.641%
2025-10-13	16.3700	16.990000	16.1800	16.2000	-0.430%	2,335,570	+164.444%
2025-10-10	16.2700	16.420000	15.8300	16.2700	+0.494%	1,886,090	+163.307%
2025-10-09	15.5800	16.460000	15.5600	16.1900	+3.915%	1,045,688	+164.608%
2025-10-08	15.4300	15.850000	15.2600	15.5800	+0.907%	2,023,729	+174.968%
2025-10-07	15.9800	16.050000	15.2800	15.4400	-2.893%	1,625,182	+177.461%
2025-10-06	15.8100	16.215000	15.7300	15.9000	+0.888%	4,159,912	+169.434%
2025-10-03	14.8800	16.010000	14.8000	15.7600	+6.847%	2,223,703	+171.827%
2025-10-02	14.2800	14.770000	14.0200	14.7500	+4.388%	1,920,543	+190.441%
2025-10-01	14.1000	14.400000	13.8051	14.1300	-1.602%	1,855,711	+203.185%
2025-09-30	13.9720	14.535000	13.7200	14.3600	+1.628%	2,255,318	+198.329%
2025-09-29	14.3100	14.540200	13.9800	14.1300	-0.212%	1,460,632	+203.185%
2025-09-26	13.3000	14.180000	13.3000	14.1600	+6.546%	2,949,867	+202.542%
2025-09-25	13.0400	13.500000	12.9700	13.2900	+0.302%	1,292,878	+222.348%
2025-09-24	13.0200	13.549900	12.9700	13.2500	+2.396%	908,523	+223.321%
2025-09-23	12.4400	13.000000	12.4400	12.9400	+3.437%	1,550,318	+231.066%
2025-09-22	11.8700	12.550000	11.6000	12.5100	+4.511%	1,486,247	+242.446%
2025-09-19	12.7500	12.750000	11.9500	11.9700	-5.896%	6,138,340	+257.895%
2025-09-18	12.5200	12.750000	12.3300	12.7200	+2.913%	1,270,770	+236.792%
2025-09-17	12.6800	12.860000	12.3100	12.3600	-1.435%	1,536,302	+246.602%
2025-09-16	12.5700	12.760000	12.4800	12.5400	+1.048%	1,142,128	+241.627%
2025-09-15	12.6300	12.810000	12.3500	12.4100	-1.975%	873,606	+245.205%
2025-09-12	12.8450	13.128800	12.2800	12.6600	-1.171%	1,784,374	+238.389%
2025-09-11	12.7000	12.850000	12.6450	12.8100	+0.471%	1,994,511	+234.426%
2025-09-10	12.8500	12.920000	12.6001	12.7500	-0.546%	4,896,910	+236.000%
2025-09-09	12.7500	12.990000	12.5600	12.8200	+1.104%	1,664,555	+234.165%
2025-09-08	13.0750	13.100000	12.4950	12.6800	-2.835%	1,141,813	+237.855%
2025-09-05	13.0000	13.160000	12.7700	13.0500	+0.850%	1,846,847	+228.276%
2025-09-04	13.1000	13.230000	12.8350	12.9400	-1.070%	1,298,717	+231.066%
2025-09-03	12.2700	13.500000	12.2400	13.0800	+9.000%	3,582,682	+227.523%
2025-09-02	11.9500	12.280000	11.8700	12.0000	-0.662%	1,354,650	+257.000%
2025-08-29	12.0800	12.210000	11.8804	12.0800	0.000%	1,060,778	+254.636%
2025-08-28	12.4500	12.840000	12.0000	12.0800	-2.344%	1,092,188	+254.636%
2025-08-27	12.1600	12.398000	12.1300	12.3700	+1.145%	601,217	+246.322%
2025-08-26	11.8000	12.350000	11.8000	12.2300	+3.732%	1,173,300	+250.286%
2025-08-25	12.4700	12.470000	11.7700	11.7900	-2.723%	811,093	+263.359%
2025-08-22	11.9100	12.440000	11.8100	12.1200	+2.974%	1,148,287	+253.465%
2025-08-21	11.7600	12.100000	11.6200	11.7700	-0.801%	814,232	+263.976%
2025-08-20	11.7600	11.980000	11.5300	11.8650	+0.893%	844,333	+261.062%
2025-08-19	11.9700	12.050000	11.5750	11.7600	-2.890%	867,319	+264.286%
2025-08-18	11.8600	12.298000	11.7750	12.1100	+1.850%	1,464,631	+253.757%
2025-08-15	11.7600	12.049900	11.6300	11.8900	+1.537%	984,753	+260.303%
2025-08-14	11.7300	11.940000	11.4100	11.7100	-2.254%	1,261,022	+265.841%
2025-08-13	11.7000	12.210000	11.5800	11.9800	+3.723%	1,613,541	+257.596%
2025-08-12	10.9900	11.575000	10.9800	11.5500	+5.672%	1,120,511	+270.909%
2025-08-11	10.9200	10.970000	10.7200	10.9300	-0.274%	919,786	+291.949%
2025-08-08	10.9400	11.239100	10.7000	10.9600	+0.921%	1,332,389	+290.876%
2025-08-07	10.8700	10.970000	10.3800	10.8600	-1.003%	1,732,058	+294.475%
2025-08-06	11.0500	11.205000	10.7450	10.9700	-3.433%	1,743,062	+290.520%
2025-08-05	12.0200	12.020000	11.3300	11.3600	-5.726%	2,486,100	+277.113%
2025-08-04	11.4600	12.070000	11.2600	12.0500	+5.702%	1,037,347	+255.519%
2025-08-01	11.3200	11.640000	11.1001	11.4000	-0.175%	1,474,464	+275.789%
2025-07-31	11.4800	11.635000	11.2100	11.4200	-0.954%	2,703,745	+275.131%
2025-07-30	12.0800	12.280000	11.5100	11.5300	-2.618%	1,934,150	+271.552%
2025-07-29	12.1800	12.190000	11.6800	11.8400	-2.068%	1,134,609	+261.824%
2025-07-28	12.1500	12.415000	12.0100	12.0900	+0.166%	1,276,704	+254.342%
2025-07-25	12.1500	12.205000	11.8400	12.0700	-0.984%	1,763,767	+254.930%
2025-07-24	12.4200	12.550000	12.0350	12.1900	-1.455%	2,005,078	+251.436%
2025-07-23	12.5200	12.790000	12.3500	12.3700	-0.643%	2,954,485	+246.322%
2025-07-22	12.0500	12.740000	12.0120	12.4500	+1.220%	3,469,750	+244.096%
2025-07-21	12.7500	12.970000	11.9300	12.3000	-1.521%	2,025,863	+248.293%
2025-07-18	12.4700	12.950000	12.3100	12.4900	+2.377%	3,680,065	+242.994%
2025-07-17	11.8400	12.515000	11.7901	12.2000	+2.867%	3,677,668	+251.148%
2025-07-16	11.6500	11.975000	11.6000	11.8600	+3.130%	2,384,145	+261.214%
2025-07-15	11.5900	11.590000	10.8000	11.5000	+3.697%	3,634,513	+272.522%
2025-07-14	10.9300	11.180000	10.6500	11.0900	+1.002%	3,681,652	+286.294%
2025-07-11	10.6700	11.325000	10.6400	10.9800	+1.198%	3,397,466	+290.164%
2025-07-10	10.4900	11.300000	10.4350	10.8500	+4.327%	6,148,846	+294.839%
2025-07-09	9.6400	10.935000	9.2500	10.4000	+6.339%	11,754,320	+311.923%
2025-07-08	9.6500	10.080000	9.1300	9.7800	+4.599%	6,711,286	+338.037%
2025-07-07	8.9700	10.230000	8.8000	9.3500	+23.351%	31,658,895	+358.182%
2025-07-03	7.4900	7.730000	7.2700	7.5800	+2.294%	1,862,978	+465.172%
2025-07-02	7.2500	7.680000	7.1750	7.4100	+2.632%	1,778,591	+478.138%
2025-07-01	7.1800	7.465000	7.0700	7.2200	+0.557%	2,324,252	+493.352%
2025-06-30	7.2600	7.475000	7.1450	7.1800	+1.127%	1,985,002	+496.657%
2025-06-27	7.3400	7.475000	7.0740	7.1000	-3.138%	5,322,407	+503.380%
2025-06-26	7.1000	7.500000	7.0300	7.3300	+3.678%	2,225,398	+484.447%
2025-06-25	7.2700	7.310000	7.0400	7.0700	-2.348%	1,509,602	+505.941%
2025-06-24	7.3500	7.405000	6.9400	7.2400	-0.275%	3,124,920	+491.713%
2025-06-23	7.2300	7.310000	6.9200	7.2600	+0.415%	1,428,615	+490.083%
2025-06-20	7.3000	7.450000	6.9300	7.2300	-0.138%	4,013,596	+492.531%
2025-06-18	7.5500	7.715000	7.2200	7.2400	-4.987%	3,096,693	+491.713%
2025-06-17	7.3500	7.825000	7.3500	7.6200	+1.736%	2,150,380	+462.205%
2025-06-16	7.2400	7.520000	6.9500	7.4900	+5.791%	1,783,056	+471.963%
2025-06-13	7.0300	7.285000	6.8834	7.0800	-1.939%	1,513,848	+505.085%
2025-06-12	7.1300	7.355000	6.9720	7.2200	-0.551%	2,013,109	+493.352%
2025-06-11	7.3600	7.610000	7.0400	7.2600	-2.156%	2,531,647	+490.083%
2025-06-10	6.9100	7.640000	6.9100	7.4200	+7.536%	2,726,840	+477.358%
2025-06-09	6.9900	7.070000	6.5900	6.9000	+1.471%	2,221,423	+520.870%
2025-06-06	6.1100	6.990000	6.1100	6.8000	+13.523%	2,720,611	+530.000%
2025-06-05	5.5700	6.025000	5.4850	5.9900	+6.206%	2,755,507	+615.192%
2025-06-04	5.7500	5.800000	5.5400	5.6400	-2.591%	843,571	+659.574%
2025-06-03	5.6000	5.970000	5.4100	5.7900	+3.209%	1,849,365	+639.896%
2025-06-02	5.7700	6.100000	5.1000	5.6100	+3.125%	3,426,841	+663.636%
2025-05-30	5.4000	5.680000	5.1400	5.4400	-1.270%	2,296,259	+687.500%
2025-05-29	5.0900	5.520000	5.0300	5.5100	+12.910%	3,185,900	+677.495%
2025-05-28	4.8900	4.955000	4.7950	4.8800	0.000%	1,021,121	+777.869%
2025-05-27	4.9000	4.985000	4.8000	4.8800	+1.245%	1,584,041	+777.869%
2025-05-23	4.7700	4.980000	4.7500	4.8200	-2.626%	884,991	+788.797%
2025-05-22	4.8800	5.060000	4.8200	4.9500	-0.602%	1,758,674	+765.455%
2025-05-21	5.2000	5.300000	4.9550	4.9800	-6.215%	2,059,751	+760.241%
2025-05-20	4.9600	5.340000	4.8900	5.3100	+6.627%	597,393	+706.780%
2025-05-19	4.7300	4.995000	4.5500	4.9800	+2.049%	719,482	+760.241%
2025-05-16	4.7800	4.925000	4.7100	4.8800	+2.306%	632,183	+777.869%
2025-05-15	4.9100	4.940000	4.7300	4.7700	-2.254%	725,447	+798.113%
2025-05-14	5.0000	5.170000	4.7400	4.8800	-2.204%	894,984	+777.869%
2025-05-13	5.1500	5.160000	4.8200	4.9900	-2.729%	841,223	+758.517%
2025-05-12	5.0700	5.300000	5.0700	5.1300	+6.653%	796,314	+735.088%
2025-05-09	4.9800	5.140000	4.8100	4.8100	-3.414%	708,717	+790.644%
2025-05-08	4.7200	5.100000	4.5505	4.9800	+5.508%	1,050,109	+760.241%
2025-05-07	4.6500	4.880000	4.5550	4.7200	+0.426%	1,151,669	+807.627%
2025-05-06	5.4700	5.740000	4.6800	4.7000	-15.619%	1,246,070	+811.489%
2025-05-05	5.8600	5.875000	5.5250	5.5700	-5.111%	1,452,278	+669.120%
2025-05-02	5.7100	5.890000	5.6500	5.8700	+4.263%	1,011,472	+629.813%
2025-05-01	5.2200	5.640000	5.0550	5.6300	+8.061%	1,277,041	+660.924%
2025-04-30	4.9900	5.270000	4.8800	5.2100	+3.785%	1,679,574	+722.265%
2025-04-29	4.8900	5.100000	4.8200	5.0200	+2.240%	1,461,872	+753.386%
2025-04-28	4.6500	4.935000	4.6500	4.9100	+5.819%	1,827,376	+772.505%
2025-04-25	4.4300	4.685000	4.3050	4.6400	+2.882%	1,027,115	+823.276%
2025-04-24	4.4700	4.620000	4.3900	4.5100	+0.895%	902,577	+849.889%
2025-04-23	4.4900	4.640000	4.4400	4.4700	+2.995%	877,698	+858.389%
2025-04-22	4.3800	4.405000	4.2400	4.3400	+0.930%	1,111,710	+887.097%
2025-04-21	4.2900	4.430000	4.2000	4.3000	-1.602%	957,376	+896.279%
2025-04-17	4.2500	4.400000	4.1950	4.3700	+2.342%	1,155,841	+880.320%
2025-04-16	4.7800	5.090000	4.1150	4.2700	-12.320%	2,330,566	+903.279%
2025-04-15	4.5300	4.970000	4.5300	4.8700	+6.332%	1,993,355	+779.671%
2025-04-14	4.3900	4.620000	4.2700	4.5800	+7.512%	1,417,847	+835.371%
2025-04-11	4.0100	4.280000	3.9200	4.2600	+5.970%	1,220,091	+905.634%
2025-04-10	4.2200	4.330000	3.8850	4.0200	-9.865%	2,096,439	+965.672%
2025-04-09	4.0100	4.540000	3.7200	4.4600	+7.729%	1,969,777	+860.538%
2025-04-08	4.8500	5.110000	4.1100	4.1400	-9.607%	1,591,640	+934.783%
2025-04-07	4.5500	4.860000	4.2500	4.5800	-3.983%	3,031,699	+835.371%
2025-04-04	5.1500	5.230000	4.6200	4.7700	-10.507%	2,063,208	+798.113%
2025-04-03	5.3900	5.600000	5.3000	5.3300	-6.818%	1,132,453	+703.752%
2025-04-02	5.7300	5.930000	5.4800	5.7200	-1.209%	1,701,361	+648.951%
2025-04-01	6.0100	6.015000	5.5500	5.7900	-3.339%	1,749,653	+639.896%
2025-03-31	6.2400	6.440000	5.8900	5.9900	-7.562%	2,180,281	+615.192%
2025-03-28	6.6300	6.690000	6.3100	6.4800	-1.967%	1,852,399	+561.111%
2025-03-27	6.5200	6.780000	6.4550	6.6100	+2.164%	923,629	+548.109%
2025-03-26	6.9000	6.935000	6.3100	6.4700	-6.232%	2,863,144	+562.133%
2025-03-25	7.4100	7.490000	6.8100	6.9000	-6.757%	706,270	+520.870%
2025-03-24	7.2500	7.420000	7.0500	7.4000	+3.352%	878,950	+478.919%
2025-03-21	7.2300	7.332100	7.1200	7.1600	-1.783%	1,607,983	+498.324%
2025-03-20	7.2700	7.405000	7.2700	7.2900	-1.286%	493,282	+487.654%
2025-03-19	7.2300	7.485000	7.2000	7.3850	+1.862%	527,935	+480.095%
2025-03-18	7.2400	7.400000	7.1700	7.2500	-1.894%	671,800	+490.897%
2025-03-17	7.1300	7.485000	6.9500	7.3900	+3.501%	904,351	+479.702%
2025-03-14	7.3800	7.500000	7.0710	7.1400	-2.058%	613,456	+500.000%
2025-03-13	7.5500	7.870000	7.2000	7.2900	-3.953%	1,225,523	+487.654%
2025-03-12	7.3300	7.760000	7.3000	7.5900	+4.834%	739,966	+464.427%
2025-03-11	6.8300	7.280000	6.6100	7.2400	+5.693%	1,212,952	+491.713%
2025-03-10	6.8600	7.030000	6.6000	6.8500	-2.282%	1,117,003	+525.401%
2025-03-07	7.4500	7.480000	6.9000	7.0100	-5.398%	955,209	+511.127%
2025-03-06	7.5500	7.710000	7.2800	7.4100	-3.390%	653,518	+478.138%
2025-03-05	7.2300	7.760000	7.1800	7.6700	+6.974%	1,136,556	+458.540%
2025-03-04	6.9000	7.280000	6.7850	7.1700	+2.429%	979,022	+497.490%
2025-03-03	7.5500	7.630000	6.9900	7.0000	-7.039%	1,491,279	+512.000%
2025-02-28	6.9700	7.560000	6.9200	7.5300	+7.725%	1,826,332	+468.924%
2025-02-27	6.7400	7.350000	6.6800	6.9900	+4.173%	2,736,943	+512.876%
2025-02-26	7.2200	7.240000	6.5600	6.7100	-4.006%	1,601,863	+538.450%
2025-02-25	7.4400	7.470000	6.8400	6.9900	-6.300%	2,498,091	+512.876%
2025-02-24	8.0000	8.000000	7.4500	7.4600	-6.750%	1,267,122	+474.263%
2025-02-21	8.1800	8.230000	7.8900	8.0000	-1.112%	958,343	+435.500%
2025-02-20	8.1400	8.140000	7.8800	8.0900	+0.124%	591,946	+429.543%
2025-02-19	8.0100	8.160000	7.9600	8.0800	-0.247%	571,489	+430.198%
2025-02-18	7.9900	8.285000	7.9500	8.1000	+0.872%	752,131	+428.889%
2025-02-14	8.2400	8.370000	7.9800	8.0300	-1.834%	833,232	+433.499%
2025-02-13	8.1600	8.250000	7.9600	8.1800	+0.491%	846,946	+423.716%
2025-02-12	8.2400	8.342400	7.9600	8.1400	-3.325%	1,249,660	+426.290%