Dark

DARE
Dare Bioscience, Inc. Common Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:10 PM EDT

1.25USD-7.090%(-0.09)422,494

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:28:30 AM EDT

1.38USD+2.985%(+0.04)3,746

After-hours

Jul 21, 2026 4:03:30 PM EDT

1.25USD+0.402%(0.00)7,342

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	1.3600	1.360000	1.2300	1.2500	-6.716%	422,494	0.000%
2026-07-20	1.9400	1.940000	1.3300	1.3400	-31.633%	1,118,453	-6.716%
2026-07-17	1.9500	1.980000	1.9000	1.9600	+1.031%	100,932	-36.224%
2026-07-16	2.0700	2.070000	1.9050	1.9400	-6.280%	198,231	-35.567%
2026-07-15	2.1100	2.119900	2.0400	2.0700	0.000%	92,519	-39.614%
2026-07-14	2.1100	2.130000	2.0700	2.0700	-0.957%	56,126	-39.614%
2026-07-13	2.0000	2.140000	2.0000	2.0900	+3.465%	158,517	-40.191%
2026-07-10	2.0600	2.070000	2.0100	2.0200	-2.415%	49,126	-38.119%
2026-07-09	2.0300	2.090000	2.0000	2.0700	+1.970%	121,400	-39.614%
2026-07-08	2.0400	2.050000	1.9900	2.0300	-0.976%	99,579	-38.424%
2026-07-07	2.0700	2.100000	2.0100	2.0500	-1.442%	138,493	-39.024%
2026-07-06	2.0600	2.120000	2.0600	2.0800	-0.478%	53,563	-39.904%
2026-07-02	2.1300	2.200000	2.0600	2.0900	-0.948%	124,077	-40.191%
2026-07-01	2.0900	2.210000	2.0900	2.1100	0.000%	116,289	-40.758%
2026-06-30	2.0800	2.150000	2.0400	2.1100	+0.476%	148,865	-40.758%
2026-06-29	2.0600	2.120000	2.0000	2.1000	+0.478%	117,205	-40.476%
2026-06-26	2.0000	2.095000	1.9800	2.0900	+4.500%	109,859	-40.191%
2026-06-25	2.1000	2.185200	2.0000	2.0000	-3.846%	237,358	-37.500%
2026-06-24	2.0400	2.140000	2.0000	2.0800	+0.483%	192,035	-39.904%
2026-06-23	2.0200	2.140000	2.0200	2.0700	+0.976%	66,128	-39.614%
2026-06-22	2.2000	2.210000	2.0500	2.0500	-5.530%	188,769	-39.024%
2026-06-18	2.0800	2.170000	2.0501	2.1700	+4.327%	179,599	-42.396%
2026-06-17	2.0800	2.150000	2.0500	2.0800	-1.422%	133,271	-39.904%
2026-06-16	2.0100	2.148700	1.9800	2.1100	+6.566%	365,395	-40.758%
2026-06-15	2.0100	2.095000	1.9700	1.9800	-1.980%	221,852	-36.869%
2026-06-12	2.0300	2.100000	1.9800	2.0200	-0.493%	95,739	-38.119%
2026-06-11	2.0000	2.060000	1.9500	2.0300	+1.500%	132,380	-38.424%
2026-06-10	1.8900	2.059900	1.8900	2.0000	+4.167%	157,947	-37.500%
2026-06-09	1.8800	1.970000	1.8500	1.9200	+3.784%	117,925	-34.896%
2026-06-08	1.9400	1.969900	1.8500	1.8500	-1.596%	171,646	-32.432%
2026-06-05	2.1900	2.190000	1.8608	1.8800	-13.761%	450,962	-33.511%
2026-06-04	2.0100	2.220000	2.0100	2.1800	+6.341%	170,811	-42.661%
2026-06-03	2.1200	2.239900	2.0200	2.0500	-4.206%	223,928	-39.024%
2026-06-02	2.1900	2.220000	2.1275	2.1400	-2.283%	89,038	-41.589%
2026-06-01	2.2200	2.240000	2.1200	2.1900	-1.794%	177,432	-42.922%
2026-05-29	2.3000	2.320000	2.2000	2.2300	-2.193%	170,568	-43.946%
2026-05-28	2.2800	2.315000	2.2300	2.2800	-2.146%	292,820	-45.175%
2026-05-27	2.3600	2.500000	2.2900	2.3300	-0.427%	255,948	-46.352%
2026-05-26	2.3400	2.400000	2.3000	2.3400	-1.266%	233,754	-46.581%
2026-05-22	2.4400	2.500000	2.3000	2.3700	-1.660%	435,731	-47.257%
2026-05-21	2.3400	2.410000	2.3000	2.4100	+3.433%	186,982	-48.133%
2026-05-20	2.2700	2.480000	2.2501	2.3300	+3.556%	309,237	-46.352%
2026-05-19	2.0700	2.329900	1.9400	2.2500	+6.635%	554,061	-44.444%
2026-05-18	2.1000	2.229900	2.0916	2.1100	-2.765%	482,739	-40.758%
2026-05-15	2.1800	2.329900	2.0500	2.1700	-24.126%	1,222,639	-42.396%
2026-05-14	2.8800	3.100000	2.6760	2.8600	+0.704%	1,474,163	-56.294%
2026-05-13	2.6600	2.840000	2.5200	2.8400	+7.985%	527,897	-55.986%
2026-05-12	2.4400	2.728900	2.3400	2.6300	+4.365%	625,294	-52.471%
2026-05-11	2.7100	2.848800	2.4300	2.5200	-8.364%	755,610	-50.397%
2026-05-08	2.9400	2.940000	2.6500	2.7500	-5.498%	560,142	-54.545%
2026-05-07	3.0500	3.069900	2.7200	2.9100	-7.911%	766,878	-57.045%
2026-05-06	3.3700	3.400000	2.6900	3.1600	-3.364%	1,578,939	-60.443%
2026-05-05	3.3000	3.780000	3.1300	3.2700	+5.145%	2,380,840	-61.774%
2026-05-04	2.6500	3.350000	2.6200	3.1100	+32.906%	3,899,740	-59.807%
2026-05-01	2.3800	2.469000	2.2800	2.3400	+2.632%	352,264	-46.581%
2026-04-30	2.1000	2.311907	2.0700	2.2800	+8.571%	238,083	-45.175%
2026-04-29	2.1600	2.190000	2.0300	2.1000	-4.110%	226,094	-40.476%
2026-04-28	2.1700	2.260000	2.1400	2.1900	-2.232%	171,158	-42.922%
2026-04-27	2.0900	2.260000	2.0000	2.2400	+6.161%	403,682	-44.196%
2026-04-24	2.1000	2.170000	2.0000	2.1100	-0.472%	333,391	-40.758%
2026-04-23	2.2300	2.240000	2.0600	2.1200	-6.608%	555,750	-41.038%
2026-04-22	2.4400	2.500000	2.1516	2.2700	-3.814%	463,538	-44.934%
2026-04-21	2.8500	2.950000	2.2600	2.3600	-17.770%	1,249,688	-47.034%
2026-04-20	2.9700	2.970000	2.6500	2.8700	-2.712%	1,067,879	-56.446%
2026-04-17	3.2700	3.430000	2.4900	2.9500	+8.456%	9,911,768	-57.627%
2026-04-16	1.8100	2.780000	1.7800	2.7200	+51.955%	3,226,389	-54.044%
2026-04-15	1.7500	1.790000	1.7173	1.7900	+2.286%	43,654	-30.168%
2026-04-14	1.7600	1.820000	1.7500	1.7500	-1.685%	34,513	-28.571%
2026-04-13	1.8000	1.830000	1.7501	1.7800	-2.732%	10,035	-29.775%
2026-04-10	1.8700	1.880000	1.8000	1.8300	-1.081%	88,123	-31.694%
2026-04-09	1.8700	1.870000	1.8100	1.8500	0.000%	52,206	-32.432%
2026-04-08	1.7800	1.880000	1.7600	1.8500	+4.520%	83,759	-32.432%
2026-04-07	1.8100	1.820000	1.7400	1.7700	-2.210%	75,470	-29.379%
2026-04-06	1.7800	1.824300	1.7701	1.8100	+4.023%	53,068	-30.939%
2026-04-02	1.8500	1.865000	1.6950	1.7400	-8.421%	94,404	-28.161%
2026-04-01	1.8100	1.910000	1.7400	1.9000	+4.396%	140,079	-34.211%
2026-03-31	1.7400	1.859500	1.7300	1.8200	-0.546%	70,323	-31.319%
2026-03-30	1.5900	1.889900	1.5220	1.8300	+18.065%	415,221	-31.694%
2026-03-27	1.5500	1.600000	1.4900	1.5500	+2.649%	266,782	-19.355%
2026-03-26	1.4200	1.610000	1.3801	1.5100	+7.857%	211,664	-17.219%
2026-03-25	1.3700	1.424400	1.3700	1.4000	+2.941%	44,588	-10.714%
2026-03-24	1.3800	1.388600	1.3600	1.3600	-0.730%	26,952	-8.088%
2026-03-23	1.3700	1.390000	1.3200	1.3700	+0.735%	76,684	-8.759%
2026-03-20	1.3200	1.360000	1.2700	1.3600	+4.615%	204,820	-8.088%
2026-03-19	1.4000	1.410000	1.2700	1.3000	-7.143%	127,240	-3.846%
2026-03-18	1.4600	1.466100	1.3900	1.4000	-3.448%	47,273	-10.714%
2026-03-17	1.4600	1.480000	1.4400	1.4500	-1.361%	39,885	-13.793%
2026-03-16	1.4700	1.480000	1.4200	1.4700	+2.083%	78,653	-14.966%
2026-03-13	1.5000	1.510000	1.4200	1.4400	-2.703%	72,689	-13.194%
2026-03-12	1.5275	1.529900	1.4700	1.4800	-1.333%	28,681	-15.541%
2026-03-11	1.5100	1.540000	1.4900	1.5000	+0.671%	38,162	-16.667%
2026-03-10	1.5400	1.550000	1.4900	1.4900	-2.614%	32,863	-16.107%
2026-03-09	1.5500	1.550000	1.5000	1.5300	0.000%	73,298	-18.301%
2026-03-06	1.5800	1.580000	1.5200	1.5300	-2.548%	57,325	-18.301%
2026-03-05	1.6100	1.610000	1.5600	1.5700	+0.641%	47,194	-20.382%
2026-03-04	1.5700	1.590000	1.5600	1.5600	-0.319%	47,108	-19.872%
2026-03-03	1.6100	1.610000	1.5600	1.5650	-2.795%	77,236	-20.128%
2026-03-02	1.6699	1.681300	1.5800	1.6100	-5.294%	120,574	-22.360%
2026-02-27	1.6900	1.704600	1.6500	1.7000	+1.796%	74,188	-26.471%
2026-02-26	1.6800	1.740000	1.6600	1.6700	-2.907%	47,135	-25.150%
2026-02-25	1.6600	1.730000	1.6500	1.7200	+3.614%	123,964	-27.326%
2026-02-24	1.6600	1.710000	1.6362	1.6600	0.000%	113,703	-24.699%
2026-02-23	1.6800	1.707300	1.6400	1.6600	+0.606%	269,206	-24.699%
2026-02-20	1.6700	1.680000	1.6500	1.6500	-1.198%	31,663	-24.242%
2026-02-19	1.6500	1.675000	1.6400	1.6700	+1.212%	68,736	-25.150%
2026-02-18	1.6800	1.693000	1.6500	1.6500	-1.198%	33,552	-24.242%
2026-02-17	1.6800	1.721800	1.6700	1.6700	-1.765%	53,979	-25.150%
2026-02-13	1.7200	1.747000	1.6850	1.7000	0.000%	30,716	-26.471%
2026-02-12	1.7300	1.730000	1.7000	1.7000	-1.163%	40,991	-26.471%
2026-02-11	1.7600	1.770000	1.6900	1.7200	+1.775%	40,108	-27.326%
2026-02-10	1.7100	1.740000	1.6800	1.6900	-1.170%	68,180	-26.036%
2026-02-09	1.7100	1.730000	1.6900	1.7100	+1.183%	28,172	-26.901%
2026-02-06	1.7300	1.750000	1.6900	1.6900	+0.595%	64,846	-26.036%
2026-02-05	1.7500	1.770000	1.6700	1.6800	-5.085%	133,884	-25.595%
2026-02-04	1.7500	1.790000	1.6750	1.7700	+0.568%	164,524	-29.379%
2026-02-03	1.7700	1.800000	1.7203	1.7600	0.000%	45,891	-28.977%
2026-02-02	1.8000	1.800000	1.7500	1.7600	-2.762%	50,690	-28.977%
2026-01-30	1.9200	1.920000	1.7600	1.8100	-4.737%	187,010	-30.939%
2026-01-29	1.9300	1.950000	1.8800	1.9000	-1.042%	63,970	-34.211%
2026-01-28	1.9900	1.990000	1.9100	1.9200	-2.538%	59,762	-34.896%
2026-01-27	1.9000	1.990000	1.8900	1.9700	+3.684%	78,311	-36.548%
2026-01-26	1.9600	1.960000	1.9000	1.9000	-2.564%	36,540	-34.211%
2026-01-23	1.9700	2.000000	1.8500	1.9500	-1.015%	78,744	-35.897%
2026-01-22	1.9600	2.020000	1.9200	1.9700	+1.546%	49,248	-36.548%
2026-01-21	1.9700	1.970000	1.8800	1.9400	-1.020%	100,624	-35.567%
2026-01-20	1.9400	1.960000	1.8900	1.9600	+1.554%	86,277	-36.224%
2026-01-16	1.9600	1.990000	1.9300	1.9300	-1.026%	62,105	-35.233%
2026-01-15	2.0300	2.030000	1.9500	1.9500	-3.941%	45,137	-35.897%
2026-01-14	1.9900	2.070000	1.9201	2.0300	+5.181%	83,020	-38.424%
2026-01-13	1.9600	1.960000	1.9000	1.9300	-0.515%	45,037	-35.233%
2026-01-12	2.0000	2.033000	1.8800	1.9400	-2.020%	59,042	-35.567%
2026-01-09	2.0700	2.070000	1.9800	1.9800	-4.348%	27,043	-36.869%
2026-01-08	1.9700	2.070000	1.9700	2.0700	+5.076%	125,198	-39.614%
2026-01-07	1.9700	2.010000	1.8900	1.9700	+0.510%	95,837	-36.548%
2026-01-06	1.9600	2.020000	1.9600	1.9600	-1.508%	48,005	-36.224%
2026-01-05	1.9800	2.031000	1.9500	1.9900	+2.051%	44,649	-37.186%
2026-01-02	1.9300	2.079200	1.9000	1.9500	+1.036%	73,721	-35.897%
2025-12-31	1.9600	1.980200	1.9000	1.9300	-1.531%	156,816	-35.233%
2025-12-30	2.0000	2.039000	1.9490	1.9600	-2.000%	158,280	-36.224%
2025-12-29	2.1300	2.140000	1.9800	2.0000	-6.977%	251,321	-37.500%
2025-12-26	2.1900	2.190000	2.0900	2.1500	-0.922%	90,676	-41.860%
2025-12-24	2.1500	2.180000	2.1000	2.1700	+0.463%	94,034	-42.396%
2025-12-23	2.1600	2.170000	2.0900	2.1600	0.000%	119,453	-42.130%
2025-12-22	2.0800	2.190000	2.0800	2.1600	+3.349%	120,826	-42.130%
2025-12-19	2.2800	2.355000	2.0500	2.0900	-8.333%	300,485	-40.191%
2025-12-18	2.4100	2.420000	2.2000	2.2800	-4.202%	351,323	-45.175%
2025-12-17	2.2900	2.520000	2.2601	2.3800	+5.310%	397,835	-47.479%
2025-12-16	2.2800	2.300000	2.1600	2.2600	-0.877%	208,212	-44.690%
2025-12-15	2.5000	2.540000	2.2600	2.2800	-7.692%	491,123	-45.175%
2025-12-12	2.3000	2.520000	2.1650	2.4700	+18.182%	2,187,402	-49.393%
2025-12-11	2.0500	2.210000	2.0200	2.0900	+5.025%	427,831	-40.191%
2025-12-10	2.0000	2.120000	1.9300	1.9900	+6.989%	605,342	-37.186%
2025-12-09	1.8300	1.890000	1.7960	1.8600	+1.087%	54,809	-32.796%
2025-12-08	1.7900	1.840000	1.7862	1.8400	+3.371%	86,149	-32.065%
2025-12-05	1.8000	1.818800	1.7600	1.7800	-0.559%	37,814	-29.775%
2025-12-04	1.7500	1.800000	1.7100	1.7900	+2.579%	125,815	-30.168%
2025-12-03	1.7500	1.780000	1.7000	1.7450	+1.453%	78,505	-28.367%
2025-12-02	1.7300	1.784700	1.6400	1.7200	+2.994%	124,636	-27.326%
2025-12-01	1.8200	1.835000	1.6700	1.6700	-9.239%	92,197	-25.150%
2025-11-28	1.8400	1.858200	1.7900	1.8400	+1.657%	37,176	-32.065%
2025-11-26	1.7800	1.850000	1.7000	1.8100	+2.260%	64,119	-30.939%
2025-11-25	1.7900	1.830000	1.7400	1.7700	-1.117%	33,557	-29.379%
2025-11-24	1.7300	1.815000	1.7200	1.7900	+6.548%	49,175	-30.168%
2025-11-21	1.6400	1.685000	1.6100	1.6800	+3.067%	87,831	-25.595%
2025-11-20	1.7300	1.740000	1.6200	1.6300	-4.678%	153,201	-23.313%
2025-11-19	1.7800	1.840000	1.6500	1.7100	-3.933%	222,774	-26.901%
2025-11-18	1.8000	1.810000	1.7559	1.7800	-1.657%	59,740	-29.775%
2025-11-17	1.8500	1.924400	1.8000	1.8100	-2.688%	112,190	-30.939%
2025-11-14	1.9400	1.969200	1.8007	1.8600	-1.587%	68,135	-32.796%
2025-11-13	2.0000	2.010000	1.8800	1.8900	-4.545%	162,955	-33.862%
2025-11-12	1.9000	1.990000	1.8800	1.9800	+2.062%	60,822	-36.869%
2025-11-11	1.8100	1.940000	1.8100	1.9400	+6.593%	77,466	-35.567%
2025-11-10	1.8400	1.840000	1.7900	1.8200	-0.546%	65,524	-31.319%
2025-11-07	1.8800	1.989800	1.7600	1.8300	+1.105%	152,200	-31.694%
2025-11-06	1.8600	1.909700	1.8000	1.8100	-1.630%	37,953	-30.939%
2025-11-05	1.8000	1.869800	1.8000	1.8400	+1.657%	80,201	-32.065%
2025-11-04	1.9000	1.959200	1.8001	1.8100	-5.729%	241,377	-30.939%
2025-11-03	1.9600	1.980000	1.9000	1.9200	-2.041%	59,509	-34.896%
2025-10-31	1.9600	2.030000	1.9300	1.9600	+1.554%	71,815	-36.224%
2025-10-30	2.0100	2.019000	1.9000	1.9300	-4.455%	158,471	-35.233%
2025-10-29	2.0600	2.060000	2.0100	2.0200	-0.493%	47,765	-38.119%
2025-10-28	2.0200	2.080000	2.0200	2.0300	0.000%	82,057	-38.424%
2025-10-27	2.1000	2.110000	2.0100	2.0300	-3.791%	160,132	-38.424%
2025-10-24	2.1100	2.139300	2.0500	2.1100	+0.957%	81,747	-40.758%
2025-10-23	2.0800	2.119600	2.0300	2.0900	+0.966%	127,471	-40.191%
2025-10-22	2.1000	2.110000	2.0600	2.0700	-2.817%	118,320	-39.614%
2025-10-21	2.0600	2.200000	2.0200	2.1300	+3.902%	268,691	-41.315%
2025-10-20	2.0600	2.075000	2.0400	2.0500	+0.985%	73,610	-39.024%
2025-10-17	2.1000	2.110000	2.0100	2.0300	-4.245%	165,818	-38.424%
2025-10-16	2.0800	2.279900	2.0300	2.1200	+3.415%	1,286,691	-41.038%
2025-10-15	2.0600	2.100000	2.0500	2.0500	-0.485%	120,821	-39.024%
2025-10-14	2.1000	2.100000	2.0500	2.0600	-2.830%	87,401	-39.320%
2025-10-13	2.1900	2.190000	2.0700	2.1200	0.000%	184,936	-41.038%
2025-10-10	2.2300	2.268500	2.0950	2.1200	-4.933%	161,023	-41.038%
2025-10-09	2.2800	2.280000	2.2100	2.2300	-2.620%	115,672	-43.946%
2025-10-08	2.2600	2.300000	2.1900	2.2900	+2.004%	141,977	-45.415%
2025-10-07	2.2600	2.270000	2.2100	2.2450	-0.222%	237,925	-44.321%
2025-10-06	2.2300	2.280000	2.1500	2.2500	+3.211%	314,967	-44.444%
2025-10-03	2.1500	2.210000	2.1400	2.1800	+1.395%	112,416	-42.661%
2025-10-02	2.1600	2.180000	2.1050	2.1500	0.000%	98,633	-41.860%
2025-10-01	2.1100	2.170000	2.1100	2.1500	+2.381%	90,905	-41.860%
2025-09-30	2.0800	2.140000	2.0800	2.1000	+0.478%	94,386	-40.476%
2025-09-29	2.0900	2.140000	2.0700	2.0900	0.000%	77,480	-40.191%
2025-09-26	2.0700	2.110000	2.0500	2.0900	+0.481%	117,479	-40.191%
2025-09-25	2.1400	2.140000	2.0300	2.0800	-2.804%	158,763	-39.904%
2025-09-24	2.1000	2.176200	2.0798	2.1400	+3.883%	177,204	-41.589%
2025-09-23	2.0400	2.100000	2.0400	2.0600	+0.980%	77,382	-39.320%
2025-09-22	2.1100	2.110000	2.0300	2.0400	-3.774%	131,926	-38.725%
2025-09-19	2.0900	2.120000	2.0600	2.1200	+1.923%	169,125	-41.038%
2025-09-18	2.0700	2.110000	2.0300	2.0800	+1.463%	94,766	-39.904%
2025-09-17	2.0800	2.100000	2.0401	2.0500	-2.148%	84,388	-39.024%
2025-09-16	2.0400	2.100000	2.0300	2.0950	+3.202%	111,008	-40.334%
2025-09-15	2.0800	2.100000	2.0300	2.0300	-3.791%	136,874	-38.424%
2025-09-12	2.1300	2.147100	2.0700	2.1100	0.000%	75,535	-40.758%
2025-09-11	2.1000	2.130000	2.0900	2.1100	-0.939%	101,277	-40.758%
2025-09-10	2.1500	2.160000	2.0900	2.1300	-1.389%	104,267	-41.315%
2025-09-09	2.1300	2.160000	2.0600	2.1600	+1.408%	146,355	-42.130%
2025-09-08	2.1600	2.160000	2.0500	2.1300	-0.930%	144,908	-41.315%
2025-09-05	2.1300	2.180000	2.1000	2.1500	+0.939%	136,911	-41.860%
2025-09-04	2.1600	2.193100	2.0500	2.1300	+3.398%	217,647	-41.315%
2025-09-03	2.0200	2.080000	2.0200	2.0600	+1.478%	72,974	-39.320%
2025-09-02	2.0500	2.056100	2.0200	2.0300	+0.495%	79,035	-38.424%
2025-08-29	2.0000	2.080000	2.0000	2.0200	-0.247%	202,110	-38.119%
2025-08-28	2.0500	2.059700	2.0200	2.0250	+0.248%	109,676	-38.272%
2025-08-27	2.0400	2.060000	2.0200	2.0200	-0.980%	100,083	-38.119%
2025-08-26	2.0900	2.120000	2.0300	2.0400	-1.923%	112,400	-38.725%
2025-08-25	2.1000	2.230000	2.0600	2.0800	-1.887%	113,373	-39.904%
2025-08-22	2.0900	2.175000	2.0500	2.1200	+0.952%	202,108	-41.038%
2025-08-21	2.0200	2.100000	2.0200	2.1000	+1.942%	60,694	-40.476%
2025-08-20	2.0200	2.080000	2.0200	2.0600	+1.980%	126,121	-39.320%
2025-08-19	2.1000	2.100000	2.0000	2.0200	-4.265%	190,928	-38.119%
2025-08-18	2.1700	2.290000	2.1000	2.1100	-4.091%	148,044	-40.758%
2025-08-15	2.1900	2.350000	2.0500	2.2000	+6.280%	400,391	-43.182%
2025-08-14	2.1000	2.170000	2.0300	2.0700	-1.896%	262,879	-39.614%
2025-08-13	2.0200	2.130000	2.0200	2.1100	+3.941%	222,926	-40.758%
2025-08-12	1.9800	2.079300	1.9550	2.0300	+3.046%	254,530	-38.424%
2025-08-11	1.9400	2.000000	1.8800	1.9700	+2.604%	218,076	-36.548%
2025-08-08	2.0300	2.050000	1.8300	1.9200	-5.882%	412,357	-34.896%
2025-08-07	2.2600	2.280000	2.0000	2.0400	-9.735%	680,727	-38.725%
2025-08-06	2.3700	2.400000	2.1800	2.2600	-5.833%	442,890	-44.690%
2025-08-05	2.4000	2.438300	2.3800	2.4000	+0.418%	101,165	-47.917%
2025-08-04	2.4100	2.499100	2.3800	2.3900	-1.240%	174,480	-47.699%
2025-08-01	2.3800	2.430000	2.3800	2.4200	+0.833%	112,935	-48.347%
2025-07-31	2.4200	2.480000	2.3800	2.4000	+0.629%	207,729	-47.917%
2025-07-30	2.4800	2.500000	2.3800	2.3850	-3.831%	277,116	-47.589%
2025-07-29	2.5600	2.560000	2.4600	2.4800	-2.745%	356,193	-49.597%
2025-07-28	2.6300	2.630000	2.4800	2.5500	-0.778%	225,660	-50.980%
2025-07-25	2.6800	2.680000	2.5300	2.5700	-2.281%	200,707	-51.362%
2025-07-24	2.7200	2.800000	2.5800	2.6300	-1.128%	433,089	-52.471%
2025-07-23	2.6100	2.660000	2.5800	2.6600	+1.916%	334,382	-53.008%
2025-07-22	2.7400	2.749900	2.5400	2.6100	-2.612%	516,060	-52.107%
2025-07-21	2.5300	2.829900	2.4900	2.6800	+6.349%	976,923	-53.358%
2025-07-18	2.5100	2.630000	2.4600	2.5200	+0.800%	605,740	-50.397%
2025-07-17	2.5300	2.740000	2.4400	2.5000	-4.580%	1,198,276	-50.000%
2025-07-16	2.8100	2.840000	2.5800	2.6200	-7.746%	1,731,426	-52.290%
2025-07-15	3.0500	3.190000	2.8000	2.8400	-8.091%	4,841,575	-55.986%
2025-07-14	7.9100	9.190000	3.0200	3.0900	+22.863%	71,446,955	-59.547%
2025-07-11	2.2100	2.739300	2.1100	2.5150	+5.230%	8,234,525	-50.298%
2025-07-10	2.4000	2.420000	2.3700	2.3900	-2.049%	42,603	-47.699%
2025-07-09	2.4000	2.486100	2.3700	2.4400	+1.667%	19,866	-48.770%
2025-07-08	2.4000	2.498800	2.4000	2.4000	0.000%	19,115	-47.917%
2025-07-07	2.4000	2.540000	2.3700	2.4000	0.000%	118,793	-47.917%
2025-07-03	2.3900	2.410000	2.3900	2.4000	0.000%	10,232	-47.917%
2025-07-02	2.3700	2.400000	2.3700	2.4000	+1.266%	12,352	-47.917%
2025-07-01	2.3900	2.430000	2.3700	2.3700	-0.837%	33,983	-47.257%
2025-06-30	2.3900	2.435500	2.3800	2.3900	+1.057%	38,456	-47.699%
2025-06-27	2.6200	2.620000	2.3501	2.3650	-10.076%	101,720	-47.146%
2025-06-26	2.6400	2.655000	2.6000	2.6300	-0.379%	32,887	-52.471%
2025-06-25	2.7000	2.700000	2.6000	2.6400	-1.124%	40,726	-52.652%
2025-06-24	2.6000	2.730000	2.6000	2.6700	+4.297%	32,183	-53.184%
2025-06-23	2.7500	2.790000	2.5600	2.5600	-9.220%	98,324	-51.172%
2025-06-20	2.9500	2.950000	2.7500	2.8200	-3.425%	71,435	-55.674%
2025-06-18	2.8900	2.920000	2.8800	2.9200	+1.213%	56,128	-57.192%
2025-06-17	2.9600	2.960000	2.8800	2.8850	-2.862%	20,707	-56.672%
2025-06-16	3.0600	3.060000	2.9300	2.9700	-1.980%	36,604	-57.912%
2025-06-13	3.1100	3.120000	3.0300	3.0300	-2.885%	6,489	-58.746%
2025-06-12	3.2500	3.250000	3.0700	3.1200	-4.000%	13,662	-59.936%
2025-06-11	3.1900	3.250000	3.1800	3.2500	+1.881%	11,119	-61.538%
2025-06-10	3.1600	3.260000	3.1201	3.1900	+2.080%	20,974	-60.815%
2025-06-09	3.2600	3.270000	3.1000	3.1250	-2.344%	21,473	-60.000%
2025-06-06	3.2800	3.280000	3.0900	3.2000	-1.840%	36,970	-60.938%
2025-06-05	3.1000	3.280000	3.0707	3.2600	+5.161%	83,081	-61.656%
2025-06-04	3.0900	3.100000	3.0101	3.1000	+0.324%	28,114	-59.677%
2025-06-03	3.0600	3.090000	3.0100	3.0900	+1.980%	38,258	-59.547%
2025-06-02	2.9100	3.050000	2.8400	3.0300	+2.020%	24,734	-58.746%
2025-05-30	2.8800	2.970000	2.8601	2.9700	+3.125%	12,456	-57.912%
2025-05-29	2.8700	2.890000	2.8100	2.8800	+0.348%	17,266	-56.597%
2025-05-28	2.8200	2.880000	2.8000	2.8700	+2.500%	18,491	-56.446%
2025-05-27	2.8900	2.900000	2.8000	2.8000	-3.448%	130,000	-55.357%
2025-05-23	2.9000	2.900000	2.8800	2.9000	0.000%	17,686	-56.897%
2025-05-22	2.8900	2.907300	2.8800	2.9000	+0.346%	12,889	-56.897%
2025-05-21	2.8900	2.910000	2.8900	2.8900	0.000%	11,379	-56.747%
2025-05-20	2.9100	2.920000	2.8900	2.8900	-1.027%	15,561	-56.747%
2025-05-19	2.8800	2.930000	2.8800	2.9200	+1.038%	5,239	-57.192%
2025-05-16	2.9100	2.920000	2.8824	2.8900	+0.347%	15,116	-56.747%
2025-05-15	2.8800	2.907000	2.8800	2.8800	-0.346%	13,557	-56.597%
2025-05-14	2.8800	2.930000	2.8800	2.8900	0.000%	17,812	-56.747%
2025-05-13	2.8800	2.920000	2.8800	2.8900	+0.347%	13,431	-56.747%
2025-05-12	2.8900	2.940600	2.8800	2.8800	-1.031%	10,786	-56.597%
2025-05-09	2.9200	2.960800	2.8900	2.9100	-0.342%	5,546	-57.045%
2025-05-08	2.8900	2.930500	2.8800	2.9200	+1.038%	19,265	-57.192%
2025-05-07	2.8900	2.985000	2.8900	2.8900	-0.345%	9,742	-56.747%
2025-05-06	2.9800	3.011300	2.8900	2.9000	-3.974%	14,056	-56.897%
2025-05-05	2.9900	3.035000	2.9900	3.0200	+1.342%	7,781	-58.609%
2025-05-02	2.9400	2.980000	2.9400	2.9800	+1.706%	4,293	-58.054%
2025-05-01	2.9400	3.050000	2.9160	2.9300	-0.678%	4,602	-57.338%
2025-04-30	2.8900	2.990000	2.8900	2.9500	+1.549%	12,223	-57.627%
2025-04-29	2.8900	2.989900	2.8900	2.9050	+0.519%	24,934	-56.971%
2025-04-28	2.9400	3.000000	2.8900	2.8900	-3.183%	13,038	-56.747%
2025-04-25	3.0000	3.000000	2.9300	2.9850	-0.500%	6,135	-58.124%
2025-04-24	2.9800	3.000000	2.9600	3.0000	-0.332%	4,907	-58.333%
2025-04-23	3.0000	3.060000	2.9500	3.0100	+1.347%	10,327	-58.472%
2025-04-22	2.9450	3.050000	2.9450	2.9700	0.000%	6,031	-57.912%
2025-04-21	2.9300	2.990000	2.9300	2.9700	+2.414%	13,447	-57.912%
2025-04-17	2.9100	2.920000	2.8900	2.9000	-0.344%	5,764	-56.897%
2025-04-16	2.9000	2.949400	2.9000	2.9100	-1.356%	2,033	-57.045%
2025-04-15	2.9560	2.980000	2.9001	2.9500	+0.683%	12,222	-57.627%
2025-04-14	2.9000	2.950000	2.9000	2.9300	-0.340%	8,892	-57.338%
2025-04-11	2.8900	2.940000	2.8900	2.9400	+1.730%	12,569	-57.483%
2025-04-10	2.9300	2.930000	2.8800	2.8900	-2.034%	19,771	-56.747%
2025-04-09	2.8800	2.955000	2.8800	2.9500	+1.724%	17,466	-57.627%
2025-04-08	2.8900	2.947000	2.8900	2.9000	+0.520%	84,293	-56.897%
2025-04-07	2.8800	2.890000	2.8800	2.8850	-0.345%	25,553	-56.672%
2025-04-04	2.8800	2.929900	2.8800	2.8950	-1.195%	18,929	-56.822%
2025-04-03	2.9000	2.949300	2.8801	2.9300	+0.687%	10,777	-57.338%
2025-04-02	2.8986	2.990000	2.8986	2.9100	+0.345%	8,818	-57.045%
2025-04-01	2.8800	2.960000	2.8500	2.9000	+0.346%	29,756	-56.897%
2025-03-31	2.8800	2.948900	2.8800	2.8900	+0.347%	31,444	-56.747%
2025-03-28	2.8800	2.944000	2.8800	2.8800	-0.346%	8,259	-56.597%
2025-03-27	2.8801	2.949900	2.8800	2.8900	+0.347%	11,376	-56.747%
2025-03-26	2.9300	2.970000	2.8800	2.8800	-0.069%	11,118	-56.597%
2025-03-25	2.8900	2.930000	2.8800	2.8820	+0.069%	19,366	-56.627%
2025-03-24	2.8800	2.935000	2.8750	2.8800	-0.518%	26,387	-56.597%
2025-03-21	2.9000	2.990400	2.8800	2.8950	+0.521%	21,295	-56.822%
2025-03-20	2.9400	2.974400	2.8800	2.8800	-2.703%	38,553	-56.597%
2025-03-19	2.9228	3.018800	2.8800	2.9600	-0.337%	17,933	-57.770%
2025-03-18	2.9700	2.995000	2.8800	2.9700	+3.125%	11,963	-57.912%
2025-03-17	2.8800	2.993500	2.8800	2.8800	0.000%	24,027	-56.597%
2025-03-14	2.9300	3.051400	2.8800	2.8800	-1.370%	15,123	-56.597%
2025-03-13	3.0046	3.020000	2.9200	2.9200	-2.667%	15,315	-57.192%
2025-03-12	2.9600	3.029300	2.9403	3.0000	+1.695%	17,527	-58.333%
2025-03-11	2.9500	2.965000	2.9200	2.9500	0.000%	21,969	-57.627%
2025-03-10	2.9500	3.028300	2.9500	2.9500	0.000%	13,107	-57.627%
2025-03-07	3.0300	3.030100	2.9500	2.9500	-2.640%	19,703	-57.627%
2025-03-06	3.0500	3.075600	3.0200	3.0300	-0.656%	18,994	-58.746%
2025-03-05	3.0500	3.060000	3.0500	3.0500	0.000%	9,237	-59.016%
2025-03-04	3.0500	3.060000	3.0500	3.0500	0.000%	16,275	-59.016%
2025-03-03	3.1400	3.140000	3.0500	3.0500	-2.866%	37,835	-59.016%
2025-02-28	3.1700	3.180000	3.0700	3.1400	+1.290%	42,486	-60.191%
2025-02-27	3.1500	3.190000	3.0800	3.1000	-2.516%	33,303	-59.677%
2025-02-26	3.2200	3.220000	3.0800	3.1800	+1.597%	36,989	-60.692%
2025-02-25	3.0900	3.230000	3.0800	3.1300	+0.321%	49,907	-60.064%
2025-02-24	3.2000	3.200000	3.0800	3.1200	-1.577%	55,248	-59.936%
2025-02-21	3.1400	3.250000	3.1300	3.1700	+0.316%	55,041	-60.568%
2025-02-20	3.1400	3.310000	3.1300	3.1600	0.000%	35,463	-60.443%
2025-02-19	3.0900	3.290000	3.0500	3.1600	+3.947%	26,429	-60.443%
2025-02-18	3.0300	3.240000	3.0300	3.0400	0.000%	25,302	-58.882%
2025-02-14	3.1200	3.132500	3.0300	3.0400	-4.101%	19,442	-58.882%
2025-02-13	3.0300	3.172300	3.0300	3.1700	+4.620%	12,798	-60.568%
2025-02-12	3.1000	3.132500	3.0300	3.0300	-3.503%	29,529	-58.746%
2025-02-11	3.1000	3.230000	3.1000	3.1400	+1.290%	10,846	-60.191%
2025-02-10	3.0300	3.187700	3.0300	3.1000	+4.261%	13,793	-59.677%
2025-02-07	3.0200	3.055500	2.9500	2.9733	-1.871%	6,770	-57.959%
2025-02-06	3.0400	3.110000	3.0000	3.0300	+0.664%	22,681	-58.746%
2025-02-05	3.0800	3.184300	3.0000	3.0100	-2.273%	128,198	-58.472%
2025-02-04	3.1600	3.225000	3.0800	3.0800	-2.222%	30,023	-59.416%
2025-02-03	3.2000	3.260000	3.1500	3.1500	-3.077%	28,463	-60.317%
2025-01-31	3.2100	3.312100	3.2000	3.2500	+1.246%	10,042	-61.538%
2025-01-30	3.2100	3.260000	3.2100	3.2100	-0.619%	17,963	-61.059%
2025-01-29	3.2600	3.320000	3.2100	3.2300	-1.223%	8,972	-61.300%