Dark

CTMX
CytomX Therapeutics, Inc.
stock NASDAQ

At Close

Aug 5, 2026 3:59:55 PM EDT

3.34USD+0.300%(+0.01)2,029,794

2.82Bid 3.87Ask 1.05Spread

Pre-market

Aug 5, 2026 9:22:30 AM EDT

3.35USD+0.601%(+0.02)1,194

After-hours

Aug 5, 2026 4:58:30 PM EDT

3.35USD+0.299%(+0.01)9,400

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	3.3300	3.380000	3.280000	3.3400	+0.602%	2,029,794	0.000%
2026-08-04	3.2300	3.330000	3.215000	3.3200	+4.732%	2,437,025	+0.602%
2026-08-03	3.0900	3.180000	3.010000	3.1700	+2.258%	3,796,119	+5.363%
2026-07-31	3.2600	3.281000	3.100000	3.1000	-5.488%	3,502,406	+7.742%
2026-07-30	3.1800	3.290000	3.155000	3.2800	+3.470%	1,757,578	+1.829%
2026-07-29	3.2100	3.350000	3.150000	3.1700	-1.553%	1,365,456	+5.363%
2026-07-28	3.2600	3.274000	3.130000	3.2200	-0.923%	2,007,574	+3.727%
2026-07-27	3.2500	3.430000	3.250000	3.2500	+0.309%	2,501,754	+2.769%
2026-07-24	3.3400	3.380000	3.200000	3.2400	-2.703%	1,519,808	+3.086%
2026-07-23	3.3100	3.405000	3.275000	3.3300	0.000%	1,381,303	+0.300%
2026-07-22	3.4000	3.440000	3.325000	3.3300	-2.632%	2,312,921	+0.300%
2026-07-21	3.5000	3.545000	3.390000	3.4200	-2.841%	5,960,225	-2.339%
2026-07-20	3.6500	3.735000	3.505000	3.5200	-2.762%	5,536,415	-5.114%
2026-07-17	3.6500	3.690000	3.520000	3.6200	-1.228%	3,667,232	-7.735%
2026-07-16	3.6400	3.720000	3.525000	3.6650	-0.408%	4,781,871	-8.868%
2026-07-15	3.6400	3.705000	3.530000	3.6800	+0.546%	5,145,798	-9.239%
2026-07-14	3.7000	3.810000	3.640000	3.6600	-1.081%	4,592,191	-8.743%
2026-07-13	3.6900	3.795000	3.630000	3.7000	-1.596%	3,314,275	-9.730%
2026-07-10	4.0000	4.020000	3.620000	3.7600	-4.930%	2,992,157	-11.170%
2026-07-09	3.8100	3.960000	3.770000	3.9550	+3.264%	2,164,609	-15.550%
2026-07-08	3.7700	3.875000	3.650000	3.8300	-0.260%	3,166,367	-12.794%
2026-07-07	3.8600	3.890000	3.685000	3.8400	+0.787%	3,194,731	-13.021%
2026-07-06	3.7600	3.885000	3.700000	3.8100	-0.262%	3,200,230	-12.336%
2026-07-02	3.6500	3.900000	3.600000	3.8200	+6.111%	5,123,577	-12.565%
2026-07-01	3.7600	3.820000	3.575000	3.6000	-4.000%	6,452,255	-7.222%
2026-06-30	3.7500	3.890000	3.640800	3.7500	+0.267%	5,925,883	-10.933%
2026-06-29	3.3900	3.810000	3.360000	3.7400	+10.000%	6,969,926	-10.695%
2026-06-26	3.2700	3.480000	3.230000	3.4000	+3.976%	28,894,577	-1.765%
2026-06-25	3.2900	3.390000	3.240000	3.2700	-1.506%	2,921,839	+2.141%
2026-06-24	3.1600	3.400000	3.130000	3.3200	+5.397%	5,156,759	+0.602%
2026-06-23	3.0400	3.220000	3.010000	3.1500	+3.618%	3,554,161	+6.032%
2026-06-22	2.9800	3.077700	2.950000	3.0400	+3.051%	3,780,490	+9.868%
2026-06-18	3.0200	3.070000	2.890000	2.9500	-0.338%	9,732,498	+13.220%
2026-06-17	2.9500	3.100000	2.910000	2.9600	+1.024%	5,519,809	+12.838%
2026-06-16	3.0300	3.050000	2.865000	2.9300	-3.618%	10,574,125	+13.993%
2026-06-15	3.0500	3.130000	2.980000	3.0400	+0.997%	2,921,561	+9.868%
2026-06-12	2.9800	3.045000	2.960000	3.0100	+1.007%	2,050,213	+10.963%
2026-06-11	2.9300	3.010000	2.865000	2.9800	+2.405%	2,271,724	+12.081%
2026-06-10	2.9700	3.015000	2.885000	2.9100	-2.349%	2,016,016	+14.777%
2026-06-09	2.9900	3.020000	2.815000	2.9800	+1.361%	4,595,959	+12.081%
2026-06-08	3.0500	3.050000	2.890000	2.9400	-2.000%	3,643,584	+13.605%
2026-06-05	3.1900	3.190000	2.980000	3.0000	-5.660%	3,419,753	+11.333%
2026-06-04	3.2300	3.295000	3.155000	3.1800	-1.242%	3,240,406	+5.031%
2026-06-03	3.2200	3.306300	3.165000	3.2200	+1.899%	3,543,313	+3.727%
2026-06-02	3.4000	3.410000	3.140000	3.1600	-8.406%	4,927,783	+5.696%
2026-06-01	3.5700	3.600000	3.375000	3.4500	-4.167%	6,708,377	-3.188%
2026-05-29	3.7100	3.710000	3.540000	3.6000	-2.965%	2,627,145	-7.222%
2026-05-28	3.8450	3.880000	3.700000	3.7100	-2.625%	2,347,051	-9.973%
2026-05-27	3.7000	3.895000	3.700000	3.8100	+3.252%	4,764,339	-12.336%
2026-05-26	3.7500	3.780000	3.570000	3.6900	-1.862%	2,542,552	-9.485%
2026-05-22	3.7500	3.850000	3.735000	3.7600	0.000%	2,047,267	-11.170%
2026-05-21	3.6900	3.800000	3.635000	3.7600	+1.075%	1,597,250	-11.170%
2026-05-20	3.6900	3.775000	3.605000	3.7200	+2.198%	2,349,389	-10.215%
2026-05-19	3.5400	3.670000	3.425000	3.6400	+4.000%	6,760,312	-8.242%
2026-05-18	3.6000	3.620000	3.450000	3.5000	-3.047%	3,125,379	-4.571%
2026-05-15	3.7200	3.730000	3.580000	3.6100	-4.497%	3,924,061	-7.479%
2026-05-14	3.8000	3.810000	3.700000	3.7800	-0.264%	2,460,266	-11.640%
2026-05-13	3.8500	3.865000	3.710000	3.7900	-2.320%	3,019,215	-11.873%
2026-05-12	3.8700	3.955000	3.800000	3.8800	+0.518%	1,744,721	-13.918%
2026-05-11	3.9000	4.120000	3.810000	3.8600	-3.015%	3,647,699	-13.472%
2026-05-08	4.0400	4.230000	3.855000	3.9800	-0.500%	5,057,557	-16.080%
2026-05-07	4.1300	4.130000	3.870000	4.0000	-3.148%	3,097,435	-16.500%
2026-05-06	4.1200	4.205000	4.030000	4.1300	+1.225%	2,628,426	-19.128%
2026-05-05	4.2000	4.255000	4.040000	4.0800	-2.392%	2,395,596	-18.137%
2026-05-04	4.1500	4.340000	4.130000	4.1800	0.000%	2,606,567	-20.096%
2026-05-01	4.2200	4.380000	4.130000	4.1800	-0.948%	2,885,347	-20.096%
2026-04-30	4.0900	4.250000	3.990000	4.2200	+4.198%	4,340,768	-20.853%
2026-04-29	4.0900	4.140000	4.000000	4.0500	-1.699%	2,188,747	-17.531%
2026-04-28	4.2500	4.300000	4.100000	4.1200	-3.963%	3,570,500	-18.932%
2026-04-27	4.3800	4.460000	4.250000	4.2900	-2.500%	2,489,378	-22.145%
2026-04-24	4.5000	4.630000	4.320100	4.4000	-1.124%	2,422,915	-24.091%
2026-04-23	4.6000	4.650000	4.430000	4.4500	-3.471%	3,360,757	-24.944%
2026-04-22	4.8200	4.940000	4.560000	4.6100	-3.151%	3,003,948	-27.549%
2026-04-21	4.8900	4.990000	4.730000	4.7600	-2.658%	3,915,583	-29.832%
2026-04-20	4.7900	5.070000	4.730100	4.8900	+1.452%	3,210,965	-31.697%
2026-04-17	5.0300	5.079900	4.800000	4.8200	-1.431%	4,939,296	-30.705%
2026-04-16	4.5800	5.075000	4.555000	4.8900	+7.237%	5,678,475	-31.697%
2026-04-15	4.5750	4.660000	4.390000	4.5600	+0.441%	4,731,695	-26.754%
2026-04-14	4.4000	4.580000	4.300000	4.5400	+3.417%	7,158,407	-26.432%
2026-04-13	4.3800	4.440000	4.300000	4.3900	0.000%	6,291,480	-23.918%
2026-04-10	4.2300	4.460000	4.210000	4.3900	+3.538%	3,199,349	-23.918%
2026-04-09	4.2500	4.310000	4.160000	4.2400	-0.235%	3,958,167	-21.226%
2026-04-08	4.4400	4.500000	4.175000	4.2500	-1.163%	6,317,795	-21.412%
2026-04-07	4.3200	4.360000	4.145000	4.3000	-2.273%	6,266,946	-22.326%
2026-04-06	4.5500	4.600000	4.330000	4.4000	-3.509%	3,722,886	-24.091%
2026-04-02	4.3700	4.575000	4.290000	4.5600	0.000%	4,718,182	-26.754%
2026-04-01	4.7100	4.869900	4.550000	4.5600	-2.979%	5,028,491	-26.754%
2026-03-31	4.5000	4.750000	4.500000	4.7000	+6.576%	3,813,681	-28.936%
2026-03-30	4.4900	4.510000	4.250000	4.4100	-2.434%	4,043,922	-24.263%
2026-03-27	4.4000	4.800000	4.365000	4.5200	+2.262%	7,537,990	-26.106%
2026-03-26	4.1500	4.425000	4.110000	4.4200	+4.739%	8,026,604	-24.434%
2026-03-25	4.3500	4.470000	4.080000	4.2200	-0.472%	6,111,852	-20.853%
2026-03-24	4.3700	4.420000	4.152900	4.2400	-4.933%	5,568,273	-21.226%
2026-03-23	4.4800	4.605000	4.340000	4.4600	+0.225%	4,494,867	-25.112%
2026-03-20	4.6200	4.770000	4.400000	4.4500	-6.904%	8,905,277	-24.944%
2026-03-19	4.5100	5.150000	4.410000	4.7800	+8.636%	13,433,505	-30.126%
2026-03-18	5.2650	5.310000	4.360000	4.4000	-19.266%	40,719,782	-24.091%
2026-03-17	6.9200	6.930000	5.400000	5.4500	-19.259%	19,996,865	-38.716%
2026-03-16	6.9200	8.210000	6.040000	6.7500	+44.231%	121,175,955	-50.519%
2026-03-13	4.9000	4.981100	4.605000	4.6800	-3.901%	2,864,938	-28.632%
2026-03-12	4.7800	4.900000	4.650000	4.8700	-0.205%	7,143,902	-31.417%
2026-03-11	4.8800	5.000000	4.760000	4.8800	0.000%	1,496,540	-31.557%
2026-03-10	5.0300	5.110000	4.815000	4.8800	-2.982%	2,174,083	-31.557%
2026-03-09	4.6100	5.050000	4.560000	5.0300	+7.479%	2,318,356	-33.598%
2026-03-06	4.6400	4.750000	4.570000	4.6800	-1.887%	3,022,855	-28.632%
2026-03-05	5.0100	5.010000	4.670000	4.7700	-5.917%	2,457,438	-29.979%
2026-03-04	4.9980	5.120000	4.820100	5.0700	+5.405%	2,958,538	-34.122%
2026-03-03	5.2300	5.230000	4.800000	4.8100	-9.925%	2,611,564	-30.561%
2026-03-02	5.1900	5.500000	5.169000	5.3400	-0.559%	2,063,587	-37.453%
2026-02-27	5.3400	5.440000	5.285000	5.3700	-2.007%	2,882,457	-37.803%
2026-02-26	5.7300	5.740000	5.320000	5.4800	-5.190%	2,206,478	-39.051%
2026-02-25	5.4800	6.100000	5.476000	5.7800	+6.250%	3,184,441	-42.215%
2026-02-24	5.5600	5.740000	5.440000	5.4400	-2.509%	1,890,746	-38.603%
2026-02-23	5.4100	5.660000	5.400000	5.5800	+2.762%	1,854,233	-40.143%
2026-02-20	5.3400	5.555000	5.330000	5.4300	-0.731%	1,907,189	-38.490%
2026-02-19	5.3700	5.610000	5.230000	5.4700	+1.109%	1,746,774	-38.940%
2026-02-18	5.2700	5.425000	5.190000	5.4100	+2.657%	3,916,284	-38.262%
2026-02-17	5.2800	5.405000	5.030000	5.2700	-0.940%	3,244,625	-36.622%
2026-02-13	5.4500	5.650000	5.300000	5.3200	-2.026%	3,670,061	-37.218%
2026-02-12	5.5400	5.558300	5.350000	5.4300	-2.338%	1,874,613	-38.490%
2026-02-11	5.5600	5.650000	5.195000	5.5600	+0.542%	5,180,431	-39.928%
2026-02-10	5.7000	5.780000	5.440000	5.5300	-2.982%	5,254,490	-39.602%
2026-02-09	5.7000	5.995000	5.560000	5.7000	+0.529%	2,769,353	-41.404%
2026-02-06	5.3000	5.780000	5.300000	5.6700	+8.206%	3,595,813	-41.093%
2026-02-05	5.6200	5.850000	5.170000	5.2400	-7.584%	2,764,413	-36.260%
2026-02-04	6.1900	6.350000	5.485000	5.6700	-6.590%	4,650,452	-41.093%
2026-02-03	6.1200	6.170000	5.820000	6.0700	-0.328%	2,661,423	-44.975%
2026-02-02	5.5700	6.120000	5.570000	6.0900	+7.030%	4,327,953	-45.156%
2026-01-30	5.6900	5.880000	5.375000	5.6900	-0.871%	2,082,512	-41.301%
2026-01-29	5.8800	6.140000	5.650000	5.7400	-2.712%	1,800,869	-41.812%
2026-01-28	5.9100	6.105000	5.600000	5.9000	-0.506%	3,938,006	-43.390%
2026-01-27	5.3000	5.965000	5.300000	5.9300	+11.049%	5,291,917	-43.676%
2026-01-26	5.5000	5.560000	5.260000	5.3400	-3.610%	2,312,241	-37.453%
2026-01-23	5.6900	5.700100	5.400000	5.5400	-3.147%	3,025,470	-39.711%
2026-01-22	5.3600	6.150000	5.320000	5.7200	+8.129%	5,800,594	-41.608%
2026-01-21	5.2800	5.415000	5.040000	5.2900	-1.490%	2,371,589	-36.862%
2026-01-20	5.4600	5.610000	5.100000	5.3700	-0.371%	4,890,274	-37.803%
2026-01-16	4.2500	5.700000	4.250000	5.3900	+26.824%	13,388,979	-38.033%
2026-01-15	4.3100	4.370000	4.100000	4.2500	-1.163%	1,848,855	-21.412%
2026-01-14	4.1600	4.390000	4.095000	4.3000	+5.134%	3,996,849	-22.326%
2026-01-13	4.3300	4.370000	4.090000	4.0900	-5.760%	1,612,149	-18.337%
2026-01-12	4.3300	4.400000	4.125000	4.3400	-0.230%	1,895,981	-23.041%
2026-01-09	4.3000	4.430000	4.240000	4.3500	+2.113%	1,983,545	-23.218%
2026-01-08	4.3300	4.420000	4.130000	4.2600	-0.930%	2,083,017	-21.596%
2026-01-07	4.1500	4.500000	4.120000	4.3000	+3.865%	2,121,462	-22.326%
2026-01-06	4.1200	4.180000	4.020000	4.1400	+0.485%	1,512,910	-19.324%
2026-01-05	4.3100	4.320000	3.981000	4.1200	-3.059%	1,931,963	-18.932%
2026-01-02	4.2700	4.660000	4.210000	4.2500	-0.235%	2,807,646	-21.412%
2025-12-31	4.1800	4.300000	4.160000	4.2600	+2.404%	1,156,999	-21.596%
2025-12-30	4.2100	4.220000	4.070000	4.1600	-0.716%	1,261,976	-19.712%
2025-12-29	4.3100	4.400000	4.180000	4.1900	-4.556%	1,744,386	-20.286%
2025-12-26	4.4300	4.480000	4.265000	4.3900	-0.227%	1,393,045	-23.918%
2025-12-24	4.1900	4.455000	4.120000	4.4000	+4.762%	1,457,557	-24.091%
2025-12-23	4.0800	4.310000	4.020000	4.2000	+1.942%	2,114,248	-20.476%
2025-12-22	4.0000	4.200000	3.890000	4.1200	+3.000%	2,490,979	-18.932%
2025-12-19	3.9000	4.200000	3.886800	4.0000	+3.093%	12,575,693	-16.500%
2025-12-18	4.0800	4.200000	3.855000	3.8800	-5.596%	9,251,197	-13.918%
2025-12-17	4.2900	4.370000	3.980000	4.1100	-3.294%	3,958,768	-18.735%
2025-12-16	4.0500	4.250000	4.010000	4.2500	+2.906%	2,608,918	-21.412%
2025-12-15	4.2200	4.246500	4.065000	4.1300	-1.432%	3,133,788	-19.128%
2025-12-12	4.0600	4.210000	3.980700	4.1900	+3.202%	1,716,911	-20.286%
2025-12-11	3.9000	4.125000	3.880000	4.0600	+4.103%	1,390,607	-17.734%
2025-12-10	3.8900	3.935000	3.780000	3.9000	+0.257%	1,126,460	-14.359%
2025-12-09	3.8700	4.005500	3.860000	3.8900	+0.517%	1,006,124	-14.139%
2025-12-08	4.0100	4.060000	3.865000	3.8700	-2.025%	1,145,873	-13.695%
2025-12-05	4.0800	4.085000	3.920000	3.9500	-3.186%	929,808	-15.443%
2025-12-04	3.9600	4.198500	3.940000	4.0800	+2.000%	1,844,929	-18.137%
2025-12-03	3.8100	4.015000	3.655000	4.0000	+4.987%	2,195,955	-16.500%
2025-12-02	4.2400	4.280000	3.761100	3.8100	-11.189%	2,854,523	-12.336%
2025-12-01	4.1900	4.305000	4.051000	4.2900	+0.234%	2,886,563	-22.145%
2025-11-28	4.2200	4.325000	4.176000	4.2800	+1.422%	694,264	-21.963%
2025-11-26	4.2000	4.250000	4.070100	4.2200	+1.687%	1,746,169	-20.853%
2025-11-25	3.9500	4.160000	3.930000	4.1500	+4.534%	1,654,521	-19.518%
2025-11-24	3.8900	4.250000	3.890000	3.9700	+2.320%	2,657,659	-15.869%
2025-11-21	3.7600	3.940000	3.725000	3.8800	+2.918%	1,783,962	-13.918%
2025-11-20	3.6900	3.940000	3.690000	3.7700	+3.857%	1,864,798	-11.406%
2025-11-19	3.6400	3.730000	3.595000	3.6300	-0.820%	1,664,636	-7.989%
2025-11-18	3.4400	3.690000	3.420000	3.6600	+3.099%	3,354,374	-8.743%
2025-11-17	3.7800	3.930000	3.510000	3.5500	-8.505%	5,156,977	-5.915%
2025-11-14	3.6700	4.010000	3.660000	3.8800	+0.518%	3,669,963	-13.918%
2025-11-13	4.0500	4.090000	3.780000	3.8600	-8.747%	3,869,053	-13.472%
2025-11-12	4.2100	4.445000	4.040000	4.2300	+3.171%	4,454,577	-21.040%
2025-11-11	4.1900	4.240000	4.060000	4.1000	-2.148%	2,541,427	-18.537%
2025-11-10	3.7900	4.190000	3.750000	4.1900	+15.746%	4,679,542	-20.286%
2025-11-07	3.8000	3.880000	3.350000	3.6200	-13.604%	7,773,576	-7.735%
2025-11-06	4.3100	4.620000	4.170000	4.1900	-0.475%	5,894,247	-20.286%
2025-11-05	4.1500	4.455000	4.020000	4.2100	+2.934%	4,826,843	-20.665%
2025-11-04	3.8550	4.180000	3.710000	4.0900	+4.071%	4,725,930	-18.337%
2025-11-03	3.5600	4.159900	3.500000	3.9300	+10.084%	10,621,078	-15.013%
2025-10-31	3.3800	3.590000	3.360000	3.5700	+7.207%	2,766,243	-6.443%
2025-10-30	3.2500	3.360000	3.220000	3.3300	+2.147%	1,718,755	+0.300%
2025-10-29	3.3400	3.391000	3.225000	3.2600	-1.807%	1,461,405	+2.454%
2025-10-28	3.3400	3.500000	3.300000	3.3200	-1.190%	1,430,020	+0.602%
2025-10-27	3.3100	3.450000	3.295000	3.3600	+3.067%	1,617,171	-0.595%
2025-10-24	3.3500	3.392000	3.250000	3.2600	-1.212%	1,738,838	+2.454%
2025-10-23	3.4300	3.530000	3.210000	3.3000	-2.655%	2,468,442	+1.212%
2025-10-22	3.6000	3.620000	3.250000	3.3900	-6.224%	3,780,874	-1.475%
2025-10-21	3.9000	3.909900	3.570000	3.6150	-3.342%	2,493,799	-7.607%
2025-10-20	3.2050	3.790000	3.200000	3.7400	+16.875%	6,139,187	-10.695%
2025-10-17	3.2800	3.285000	3.170000	3.2000	-2.439%	1,178,886	+4.375%
2025-10-16	3.4100	3.480000	3.250000	3.2800	-3.812%	1,840,624	+1.829%
2025-10-15	3.4600	3.465000	3.310000	3.4100	-0.292%	2,139,162	-2.053%
2025-10-14	3.3500	3.510000	3.210000	3.4200	+0.588%	3,914,529	-2.339%
2025-10-13	3.4359	3.440000	3.300000	3.4000	+1.190%	1,711,301	-1.765%
2025-10-10	3.4900	3.490000	3.060000	3.3600	-2.609%	6,327,705	-0.595%
2025-10-09	3.3700	3.480000	3.350000	3.4500	+2.374%	2,660,344	-3.188%
2025-10-08	3.3600	3.440000	3.265000	3.3700	+1.201%	2,449,964	-0.890%
2025-10-07	3.2800	3.355000	3.190000	3.3300	+1.524%	3,043,845	+0.300%
2025-10-06	3.3550	3.395000	3.190000	3.2800	-0.606%	3,130,634	+1.829%
2025-10-03	3.2600	3.310000	3.110000	3.3000	+0.610%	3,789,633	+1.212%
2025-10-02	3.3900	3.400000	3.210000	3.2800	-2.090%	2,440,807	+1.829%
2025-10-01	3.1900	3.485000	3.190000	3.3500	+5.016%	5,131,843	-0.299%
2025-09-30	3.2600	3.280000	3.100000	3.1900	-1.238%	4,273,082	+4.702%
2025-09-29	2.9800	3.275000	2.930000	3.2300	+11.379%	6,740,473	+3.406%
2025-09-26	3.0200	3.255000	2.710000	2.9000	+2.113%	9,318,554	+15.172%
2025-09-25	2.3600	2.860000	2.330000	2.8400	+17.842%	10,827,947	+17.606%
2025-09-24	2.1000	2.435000	2.080000	2.4100	+14.218%	13,346,409	+38.589%
2025-09-23	2.0600	2.140000	2.000000	2.1100	+2.427%	3,519,130	+58.294%
2025-09-22	2.0100	2.075000	1.980000	2.0600	+4.040%	3,013,533	+62.136%
2025-09-19	2.0300	2.030000	1.960000	1.9800	-2.941%	3,647,035	+68.687%
2025-09-18	2.0000	2.040000	1.940000	2.0400	+5.699%	3,927,386	+63.725%
2025-09-17	2.0100	2.030000	1.930000	1.9300	-1.531%	1,893,206	+73.057%
2025-09-16	2.0000	2.009900	1.900000	1.9600	-1.508%	1,995,300	+70.408%
2025-09-15	2.0000	2.005000	1.905000	1.9900	-0.500%	3,349,016	+67.839%
2025-09-12	2.0800	2.115000	2.000000	2.0000	-4.306%	1,703,989	+67.000%
2025-09-11	2.0900	2.160000	2.040000	2.0900	+0.966%	1,690,119	+59.809%
2025-09-10	2.0800	2.135000	2.060000	2.0700	-0.957%	1,569,341	+61.353%
2025-09-09	2.1800	2.218800	2.040000	2.0900	-4.128%	4,522,293	+59.809%
2025-09-08	2.3000	2.300000	2.090000	2.1800	-4.386%	3,414,912	+53.211%
2025-09-05	2.1200	2.290000	2.070000	2.2800	+8.571%	4,245,130	+46.491%
2025-09-04	2.1400	2.150000	2.020000	2.1000	-0.943%	2,409,846	+59.048%
2025-09-03	2.0900	2.170000	2.065000	2.1200	+1.923%	1,528,437	+57.547%
2025-09-02	2.0200	2.120000	2.000000	2.0800	+1.961%	1,286,464	+60.577%
2025-08-29	2.0700	2.070000	1.990000	2.0400	-0.488%	1,215,614	+63.725%
2025-08-28	2.0900	2.175000	2.050000	2.0500	-0.966%	1,577,316	+62.927%
2025-08-27	2.0600	2.090000	2.025000	2.0700	+1.970%	1,034,092	+61.353%
2025-08-26	2.0200	2.075000	2.000000	2.0300	+1.500%	1,278,222	+64.532%
2025-08-25	2.1300	2.130000	1.970000	2.0000	-5.660%	2,994,463	+67.000%
2025-08-22	2.0200	2.220000	1.960000	2.1200	+4.433%	6,095,692	+57.547%
2025-08-21	1.9900	2.085000	1.950000	2.0300	+3.046%	2,443,007	+64.532%
2025-08-20	2.0100	2.030000	1.885000	1.9700	-1.500%	2,679,015	+69.543%
2025-08-19	2.1350	2.150000	1.980000	2.0000	-5.660%	3,004,801	+67.000%
2025-08-18	1.9500	2.150000	1.900000	2.1200	+10.995%	7,635,077	+57.547%
2025-08-15	1.7800	1.960000	1.775000	1.9100	+8.523%	9,889,414	+74.869%
2025-08-14	1.8000	1.810000	1.720000	1.7600	-0.845%	6,542,386	+89.773%
2025-08-13	1.9000	2.080000	1.770000	1.7750	-4.570%	10,539,484	+88.169%
2025-08-12	2.2400	2.265000	1.831000	1.8600	-19.481%	11,205,822	+79.570%
2025-08-11	2.3200	2.427500	2.285000	2.3100	-1.702%	1,221,599	+44.589%
2025-08-08	2.0500	2.400000	2.030000	2.3500	+11.905%	2,196,125	+42.128%
2025-08-07	2.2000	2.229900	2.070000	2.1000	-3.226%	2,734,115	+59.048%
2025-08-06	2.3900	2.390000	2.155000	2.1700	-8.439%	1,927,671	+53.917%
2025-08-05	2.3700	2.400000	2.350000	2.3700	-0.837%	783,598	+40.928%
2025-08-04	2.3900	2.400000	2.345000	2.3900	+1.702%	1,180,612	+39.749%
2025-08-01	2.2200	2.400000	2.180000	2.3500	+7.306%	1,448,285	+42.128%
2025-07-31	2.3900	2.390000	2.190000	2.1900	-5.603%	1,549,305	+52.511%
2025-07-30	2.2500	2.350000	2.250000	2.3200	+3.111%	1,238,572	+43.966%
2025-07-29	2.3600	2.370000	2.180000	2.2500	-5.858%	2,734,047	+48.444%
2025-07-28	2.4000	2.410000	2.350000	2.3900	-0.417%	1,332,896	+39.749%
2025-07-25	2.4700	2.470000	2.350000	2.4000	+0.418%	1,306,824	+39.167%
2025-07-24	2.4300	2.430000	2.355000	2.3900	-1.646%	710,237	+39.749%
2025-07-23	2.4000	2.465000	2.360000	2.4300	+1.674%	1,636,482	+37.449%
2025-07-22	2.3800	2.440000	2.320000	2.3900	+0.420%	1,602,108	+39.749%
2025-07-21	2.3800	2.500000	2.315000	2.3800	-0.210%	994,255	+40.336%
2025-07-18	2.4200	2.500000	2.380000	2.3850	+0.210%	676,078	+40.042%
2025-07-17	2.4200	2.500000	2.375000	2.3800	-0.418%	973,991	+40.336%
2025-07-16	2.4000	2.470000	2.375000	2.3900	-0.417%	965,129	+39.749%
2025-07-15	2.3700	2.449900	2.370000	2.4000	+0.418%	644,429	+39.167%
2025-07-14	2.3900	2.430000	2.355000	2.3900	-1.240%	822,455	+39.749%
2025-07-11	2.6000	2.630000	2.400000	2.4200	-6.923%	1,555,166	+38.017%
2025-07-10	2.5000	2.790000	2.440000	2.6000	+4.418%	3,723,159	+28.462%
2025-07-09	2.4600	2.540000	2.390000	2.4900	+3.750%	2,292,583	+34.137%
2025-07-08	2.3700	2.480000	2.332000	2.4000	+1.266%	1,350,035	+39.167%
2025-07-07	2.4700	2.470000	2.355000	2.3700	-5.200%	1,993,360	+40.928%
2025-07-03	2.5000	2.515000	2.440000	2.5000	+0.806%	755,783	+33.600%
2025-07-02	2.3500	2.505000	2.335000	2.4800	+5.085%	783,816	+34.677%
2025-07-01	2.2800	2.380000	2.150000	2.3600	+3.965%	2,590,686	+41.525%
2025-06-30	2.2500	2.390000	2.220000	2.2700	+0.889%	2,265,018	+47.137%
2025-06-27	2.3200	2.440000	2.230000	2.2500	-2.597%	2,536,207	+48.444%
2025-06-26	2.2000	2.400000	2.184200	2.3100	+4.525%	1,974,509	+44.589%
2025-06-25	2.1750	2.280000	2.100000	2.2100	+3.271%	2,001,993	+51.131%
2025-06-24	2.1200	2.220000	2.100000	2.1400	-0.926%	1,387,749	+56.075%
2025-06-23	2.3200	2.320000	2.100000	2.1600	-6.897%	2,412,931	+54.630%
2025-06-20	2.1500	2.375000	2.150000	2.3200	+9.953%	8,057,260	+43.966%
2025-06-18	2.3900	2.390000	2.075000	2.1100	-11.345%	4,132,785	+58.294%
2025-06-17	2.4800	2.530000	2.330000	2.3800	-3.252%	2,039,977	+40.336%
2025-06-16	2.8300	2.870000	2.460000	2.4600	-10.545%	2,840,134	+35.772%
2025-06-13	2.9500	3.095000	2.710000	2.7500	-8.027%	1,974,648	+21.455%
2025-06-12	2.8000	3.000000	2.750000	2.9900	+6.028%	1,796,133	+11.706%
2025-06-11	2.7300	2.885000	2.660000	2.8200	+4.444%	2,111,365	+18.440%
2025-06-10	2.6300	2.825000	2.570000	2.7000	+2.467%	2,553,097	+23.704%
2025-06-09	2.6600	2.875000	2.630000	2.6350	-0.189%	4,284,712	+26.755%
2025-06-06	2.4600	2.707000	2.430100	2.6400	+10.000%	3,414,356	+26.515%
2025-06-05	2.4700	2.580000	2.350000	2.4000	-4.382%	2,208,734	+39.167%
2025-06-04	2.6500	2.750000	2.510000	2.5100	-5.283%	2,118,141	+33.068%
2025-06-03	2.5000	2.670000	2.460000	2.6500	+5.578%	1,515,524	+26.038%
2025-06-02	2.6300	2.820000	2.450000	2.5100	-5.283%	3,125,188	+33.068%
2025-05-30	2.5300	2.710000	2.450000	2.6500	+5.159%	3,905,734	+26.038%
2025-05-29	2.4000	2.585000	2.380000	2.5200	+5.000%	3,554,556	+32.540%
2025-05-28	2.1300	2.640000	2.120000	2.4000	+12.941%	5,243,677	+39.167%
2025-05-27	2.2700	2.298100	2.100000	2.1250	-4.709%	3,738,101	+57.176%
2025-05-23	2.0600	2.290000	2.030000	2.2300	+4.695%	3,095,268	+49.776%
2025-05-22	2.0200	2.230000	2.005000	2.1300	+4.412%	3,723,907	+56.808%
2025-05-21	2.0000	2.110000	1.980000	2.0400	-0.971%	2,798,149	+63.725%
2025-05-20	2.1400	2.150000	1.970000	2.0600	-3.286%	7,591,652	+62.136%
2025-05-19	2.0200	2.249000	1.995000	2.1300	+4.926%	4,584,580	+56.808%
2025-05-16	2.0600	2.160000	1.950200	2.0300	+1.500%	5,896,520	+64.532%
2025-05-15	2.5000	2.500000	1.870000	2.0000	-15.966%	9,166,017	+67.000%
2025-05-14	2.3700	2.380000	2.010000	2.3800	-4.800%	7,923,512	+40.336%
2025-05-13	2.1700	2.550000	1.860200	2.5000	+17.371%	24,263,242	+33.600%
2025-05-12	1.9000	2.180000	1.650000	2.1300	+129.427%	114,154,461	+56.808%
2025-05-09	1.2900	1.300000	0.908200	0.9284	-14.826%	15,444,243	+259.759%
2025-05-08	0.9944	1.189100	0.980000	1.0900	+13.483%	6,154,634	+206.422%
2025-05-07	0.9623	0.998900	0.920600	0.9605	-0.611%	2,075,978	+247.736%
2025-05-06	0.9700	1.040000	0.904100	0.9664	+0.541%	2,549,773	+245.613%
2025-05-05	0.8776	1.000000	0.843100	0.9612	+19.850%	4,507,591	+247.482%
2025-05-02	0.7700	0.825000	0.760200	0.8020	+5.903%	1,418,390	+316.459%
2025-05-01	0.7400	0.774300	0.724200	0.7573	+1.747%	736,597	+341.041%
2025-04-30	0.6516	0.744300	0.625000	0.7443	+14.227%	1,656,247	+348.744%
2025-04-29	0.7200	0.720000	0.641800	0.6516	-7.953%	1,992,397	+412.584%
2025-04-28	0.7400	0.766800	0.704400	0.7079	-0.296%	4,075,681	+371.818%
2025-04-25	0.7695	0.769600	0.704400	0.7100	-7.286%	718,216	+370.423%
2025-04-24	0.7133	0.767500	0.680000	0.7658	+4.875%	789,240	+336.145%
2025-04-23	0.7647	0.778200	0.720700	0.7302	-0.802%	683,003	+357.409%
2025-04-22	0.7493	0.780000	0.728927	0.7361	-1.840%	1,247,501	+353.743%
2025-04-21	0.6481	0.765800	0.648100	0.7499	+14.314%	1,747,556	+345.393%
2025-04-17	0.6286	0.669500	0.610000	0.6560	+4.177%	580,909	+409.146%
2025-04-16	0.6400	0.645000	0.610200	0.6297	-0.285%	581,745	+430.411%
2025-04-15	0.6300	0.679400	0.610100	0.6315	+4.191%	1,214,221	+428.899%
2025-04-14	0.5500	0.625500	0.531100	0.6061	+13.822%	1,272,161	+451.064%
2025-04-11	0.5000	0.540000	0.480900	0.5325	+7.663%	846,662	+527.230%
2025-04-10	0.5100	0.519900	0.480000	0.4946	-1.139%	746,317	+575.293%
2025-04-09	0.4600	0.520000	0.430000	0.5003	+9.932%	1,500,255	+567.599%
2025-04-08	0.4730	0.480000	0.450000	0.4551	+5.469%	1,262,624	+633.905%
2025-04-07	0.4321	0.468100	0.400000	0.4315	-5.290%	2,305,908	+674.044%
2025-04-04	0.5500	0.552900	0.450500	0.4556	-16.111%	2,045,203	+633.099%
2025-04-03	0.5800	0.595200	0.543000	0.5431	-10.777%	1,245,555	+514.988%
2025-04-02	0.5800	0.619700	0.560500	0.6087	+4.948%	908,786	+448.710%
2025-04-01	0.6500	0.650000	0.580000	0.5800	-8.776%	977,958	+475.862%
2025-03-31	0.6000	0.650600	0.573000	0.6358	+1.210%	1,400,486	+425.322%
2025-03-28	0.6030	0.630600	0.590600	0.6282	+1.881%	865,636	+431.678%
2025-03-27	0.6040	0.617899	0.589000	0.6166	+3.787%	636,818	+441.680%
2025-03-26	0.6094	0.615000	0.590000	0.5941	-3.414%	1,020,034	+462.195%
2025-03-25	0.6585	0.658500	0.602000	0.6151	-8.167%	1,360,442	+443.001%
2025-03-24	0.6800	0.681700	0.650100	0.6698	+0.450%	701,051	+398.656%
2025-03-21	0.6450	0.666900	0.623000	0.6668	+0.135%	659,927	+400.900%
2025-03-20	0.6687	0.693100	0.660000	0.6659	-0.567%	703,343	+401.577%
2025-03-19	0.6100	0.670000	0.600500	0.6697	+10.933%	1,217,586	+398.731%
2025-03-18	0.6215	0.621500	0.593000	0.6037	-4.614%	1,511,678	+453.255%
2025-03-17	0.6600	0.660000	0.610000	0.6329	-2.571%	1,491,615	+427.729%
2025-03-14	0.5799	0.649600	0.579900	0.6496	+9.953%	1,160,467	+414.163%
2025-03-13	0.5838	0.623000	0.560000	0.5908	-1.336%	1,660,862	+465.335%
2025-03-12	0.6100	0.624000	0.570000	0.5988	-3.482%	2,501,649	+457.782%
2025-03-11	0.6358	0.656600	0.605000	0.6204	-7.362%	2,008,601	+438.362%
2025-03-10	0.6483	0.724000	0.623000	0.6697	+0.722%	4,625,891	+398.731%
2025-03-07	0.7100	0.777000	0.638500	0.6649	+7.711%	50,255,446	+402.331%
2025-03-06	0.6220	0.632700	0.600000	0.6173	+0.341%	1,206,719	+441.066%
2025-03-05	0.6600	0.670000	0.609600	0.6152	-5.760%	885,362	+442.913%
2025-03-04	0.6387	0.661300	0.601100	0.6528	+0.384%	311,304	+411.642%
2025-03-03	0.6639	0.677100	0.645900	0.6503	-3.972%	468,555	+413.609%
2025-02-28	0.6700	0.690000	0.661500	0.6772	+0.296%	323,152	+393.207%
2025-02-27	0.6700	0.700000	0.660000	0.6752	-0.881%	581,129	+394.668%
2025-02-26	0.7000	0.713600	0.674600	0.6812	-1.561%	616,742	+390.311%
2025-02-25	0.7290	0.740000	0.678000	0.6920	-7.002%	946,876	+382.659%
2025-02-24	0.7800	0.785200	0.694500	0.7441	-4.603%	1,299,839	+348.864%
2025-02-21	0.8100	0.824250	0.771500	0.7800	-4.423%	458,952	+328.205%
2025-02-20	0.8100	0.828700	0.790500	0.8161	+1.911%	375,147	+309.264%
2025-02-19	0.8000	0.816900	0.772400	0.8008	+0.704%	609,469	+317.083%
2025-02-18	0.7984	0.829000	0.791000	0.7952	-0.138%	418,820	+320.020%
2025-02-14	0.8273	0.843600	0.787500	0.7963	-3.631%	885,365	+319.440%
2025-02-13	0.8000	0.830000	0.780100	0.8263	+4.003%	555,163	+304.212%