Dark

EPIX
ESSA Pharma Inc. Common Stock
stock NASDAQ

Inactive

Oct 8, 2025

0.2012USD-1.854%(-0.0038)5,945,141

Pre-market

0.00USD-100.000%(-0.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-08	0.20000	0.207000	0.189910	0.2012	-1.854%	5,945,141	0.000%
2025-10-07	0.21870	0.220000	0.200010	0.2050	+0.392%	3,160,486	-1.854%
2025-10-06	0.20100	0.211000	0.200300	0.2042	-0.922%	4,866,169	-1.469%
2025-10-03	0.20360	0.217000	0.195600	0.2061	-5.198%	2,748,105	-2.377%
2025-10-02	0.21000	0.232990	0.200010	0.2174	+5.585%	4,262,309	-7.452%
2025-10-01	0.19000	0.209900	0.190000	0.2059	+7.801%	2,734,654	-2.283%
2025-09-30	0.19990	0.200000	0.185000	0.1910	-1.241%	5,093,051	+5.340%
2025-09-29	0.19750	0.197500	0.191300	0.1934	-3.781%	1,872,786	+4.033%
2025-09-26	0.19890	0.204900	0.194700	0.2010	+0.400%	1,134,145	+0.100%
2025-09-25	0.20000	0.204900	0.193400	0.2002	-0.348%	1,549,268	+0.500%
2025-09-24	0.18000	0.204500	0.180000	0.2009	-2.618%	7,379,716	+0.149%
2025-09-23	0.21850	0.218600	0.200000	0.2063	-4.931%	2,033,081	-2.472%
2025-09-22	0.21700	0.220000	0.209900	0.2170	+2.746%	2,638,663	-7.281%
2025-09-19	0.21310	0.213100	0.206600	0.2112	+0.619%	1,582,433	-4.735%
2025-09-18	0.20900	0.213700	0.204000	0.2099	+3.552%	3,045,540	-4.145%
2025-09-17	0.20870	0.208700	0.197901	0.2027	+4.863%	1,888,102	-0.740%
2025-09-16	0.19550	0.196000	0.185300	0.1933	+0.520%	1,856,563	+4.087%
2025-09-15	0.20250	0.211700	0.186600	0.1923	-5.224%	2,181,963	+4.628%
2025-09-12	0.21100	0.211000	0.201600	0.2029	-1.265%	1,725,089	-0.838%
2025-09-11	0.20845	0.210700	0.200000	0.2055	+0.244%	2,197,022	-2.092%
2025-09-10	0.23500	0.235000	0.191200	0.2050	-14.583%	10,103,733	-1.854%
2025-09-09	0.23270	0.245000	0.231701	0.2400	+1.309%	2,598,409	-16.167%
2025-09-08	0.23290	0.239900	0.231400	0.2369	+1.717%	2,449,488	-15.070%
2025-09-05	0.23150	0.234999	0.231300	0.2329	+0.561%	2,170,539	-13.611%
2025-09-04	0.23040	0.238000	0.230200	0.2316	-2.072%	3,024,565	-13.126%
2025-09-03	0.23210	0.241600	0.232100	0.2365	-0.963%	3,383,172	-14.926%
2025-09-02	0.23330	0.249890	0.226800	0.2388	-0.500%	6,398,169	-15.745%
2025-08-29	0.22950	0.257700	0.225100	0.2400	+2.128%	9,920,509	-16.167%
2025-08-28	0.22720	0.239990	0.222200	0.2350	-4.316%	10,367,211	-14.383%
2025-08-27	0.24800	0.250000	0.233000	0.2456	-6.651%	16,600,628	-18.078%
2025-08-26	0.26660	0.279700	0.240000	0.2631	-66.433%	108,724,876	-23.527%
2025-08-25	0.74280	0.825000	0.733000	0.7838	-59.389%	178,451,871	-74.330%
2025-08-22	1.92000	1.940000	1.920000	1.9300	+0.521%	3,031,249	-89.575%
2025-08-21	1.93000	1.930000	1.920000	1.9200	-0.518%	419,948	-89.521%
2025-08-20	1.92000	1.930000	1.910000	1.9300	+1.047%	195,848	-89.575%
2025-08-19	1.91000	1.920000	1.910000	1.9100	0.000%	242,123	-89.466%
2025-08-18	1.92000	1.920000	1.910000	1.9100	-1.036%	570,994	-89.466%
2025-08-15	1.92000	1.930000	1.910000	1.9300	+0.521%	220,713	-89.575%
2025-08-14	1.92000	1.920000	1.900000	1.9200	0.000%	682,798	-89.521%
2025-08-13	1.91000	1.920000	1.910000	1.9200	+0.524%	107,641	-89.521%
2025-08-12	1.90000	1.930000	1.900000	1.9100	0.000%	515,671	-89.466%
2025-08-11	1.90000	1.910000	1.900000	1.9100	0.000%	195,158	-89.466%
2025-08-08	1.90000	1.910000	1.900000	1.9100	+0.526%	312,356	-89.466%
2025-08-07	1.90000	1.910000	1.900000	1.9000	+1.604%	1,026,073	-89.411%
2025-08-06	1.89000	1.890000	1.870000	1.8700	-1.058%	848,688	-89.241%
2025-08-05	1.88000	1.890000	1.880000	1.8900	+0.532%	92,320	-89.354%
2025-08-04	1.88000	1.890000	1.880000	1.8800	0.000%	141,454	-89.298%
2025-08-01	1.88000	1.890000	1.880000	1.8800	0.000%	153,037	-89.298%
2025-07-31	1.87000	1.890000	1.870000	1.8800	0.000%	443,736	-89.298%
2025-07-30	1.87000	1.880000	1.870000	1.8800	+0.535%	55,802	-89.298%
2025-07-29	1.87000	1.880000	1.870000	1.8700	0.000%	74,933	-89.241%
2025-07-28	1.87000	1.880000	1.870000	1.8700	-0.532%	160,765	-89.241%
2025-07-25	1.87000	1.880000	1.870000	1.8800	+0.535%	185,577	-89.298%
2025-07-24	1.87000	1.880000	1.870000	1.8700	0.000%	118,175	-89.241%
2025-07-23	1.88000	1.880000	1.865000	1.8700	+0.538%	202,039	-89.241%
2025-07-22	1.87000	1.880000	1.860000	1.8600	-0.535%	294,031	-89.183%
2025-07-21	1.87000	1.880000	1.870000	1.8700	-0.532%	263,490	-89.241%
2025-07-18	1.87000	1.880000	1.860000	1.8800	+0.535%	328,753	-89.298%
2025-07-17	1.86000	1.870000	1.860000	1.8700	+0.538%	2,224,172	-89.241%
2025-07-16	1.87000	1.870000	1.860000	1.8600	-0.535%	641,204	-89.183%
2025-07-15	1.86000	1.870000	1.860000	1.8700	+0.538%	833,043	-89.241%
2025-07-14	1.87000	1.880000	1.850000	1.8600	+8.772%	3,434,064	-89.183%
2025-07-11	1.75000	1.750000	1.710000	1.7100	-2.286%	72,074	-88.234%
2025-07-10	1.72000	1.750000	1.700100	1.7500	+2.339%	59,398	-88.503%
2025-07-09	1.69000	1.720000	1.690000	1.7100	0.000%	57,211	-88.234%
2025-07-08	1.68000	1.713472	1.680000	1.7100	+0.588%	30,887	-88.234%
2025-07-07	1.75000	1.750000	1.700000	1.7000	-2.299%	41,191	-88.165%
2025-07-03	1.70000	1.740000	1.690000	1.7400	+2.353%	48,109	-88.437%
2025-07-02	1.73000	1.740000	1.670000	1.7000	-1.734%	74,483	-88.165%
2025-07-01	1.71000	1.750000	1.700000	1.7300	+1.765%	59,775	-88.370%
2025-06-30	1.75000	1.750000	1.700000	1.7000	-1.734%	39,329	-88.165%
2025-06-27	1.74000	1.750000	1.710000	1.7300	-0.575%	39,981	-88.370%
2025-06-26	1.74000	1.745000	1.720000	1.7400	0.000%	43,887	-88.437%
2025-06-25	1.74000	1.750000	1.720000	1.7400	+0.578%	47,694	-88.437%
2025-06-24	1.74000	1.750000	1.712500	1.7300	+0.581%	32,892	-88.370%
2025-06-23	1.70000	1.750000	1.700000	1.7200	-0.578%	164,976	-88.302%
2025-06-20	1.70000	1.740000	1.700000	1.7300	+2.367%	67,346	-88.370%
2025-06-18	1.69000	1.710000	1.660600	1.6900	0.000%	38,124	-88.095%
2025-06-17	1.67000	1.700000	1.660000	1.6900	-0.588%	65,766	-88.095%
2025-06-16	1.67000	1.730000	1.660000	1.7000	+1.796%	40,374	-88.165%
2025-06-13	1.68000	1.700000	1.660000	1.6700	-1.765%	39,103	-87.952%
2025-06-12	1.70000	1.710000	1.670000	1.7000	+0.592%	46,764	-88.165%
2025-06-11	1.71000	1.736000	1.680000	1.6900	-1.170%	48,364	-88.095%
2025-06-10	1.70010	1.720000	1.700000	1.7100	+0.588%	44,783	-88.234%
2025-06-09	1.70000	1.720000	1.690000	1.7000	-0.585%	78,583	-88.165%
2025-06-06	1.72000	1.730000	1.690000	1.7100	0.000%	76,303	-88.234%
2025-06-05	1.71000	1.720000	1.690000	1.7100	0.000%	55,988	-88.234%
2025-06-04	1.71000	1.725000	1.695000	1.7100	0.000%	26,428	-88.234%
2025-06-03	1.70800	1.735100	1.700000	1.7100	0.000%	40,136	-88.234%
2025-06-02	1.68000	1.730000	1.670000	1.7100	+1.786%	88,050	-88.234%
2025-05-30	1.69000	1.690000	1.660000	1.6800	+0.599%	42,382	-88.024%
2025-05-29	1.68000	1.695000	1.650100	1.6700	-0.595%	61,119	-87.952%
2025-05-28	1.65000	1.700000	1.650000	1.6800	+4.348%	95,942	-88.024%
2025-05-27	1.67000	1.690000	1.600000	1.6100	-4.734%	372,214	-87.503%
2025-05-23	1.67000	1.690000	1.660000	1.6900	+1.807%	9,320	-88.095%
2025-05-22	1.66000	1.675000	1.630000	1.6600	0.000%	36,460	-87.880%
2025-05-21	1.65000	1.680000	1.650000	1.6600	+0.606%	42,286	-87.880%
2025-05-20	1.69000	1.710000	1.630000	1.6500	-2.941%	350,977	-87.806%
2025-05-19	1.70000	1.720000	1.680600	1.7000	-0.585%	62,605	-88.165%
2025-05-16	1.70000	1.720000	1.690000	1.7100	0.000%	56,474	-88.234%
2025-05-15	1.72000	1.720000	1.680000	1.7100	-0.581%	39,494	-88.234%
2025-05-14	1.67010	1.720000	1.670000	1.7200	+2.994%	23,757	-88.302%
2025-05-13	1.67000	1.710000	1.660000	1.6700	-0.595%	121,697	-87.952%
2025-05-12	1.73000	1.750000	1.675000	1.6800	-2.326%	133,852	-88.024%
2025-05-09	1.71000	1.760000	1.690000	1.7200	+0.585%	81,633	-88.302%
2025-05-08	1.79000	1.790000	1.670000	1.7100	-1.156%	393,629	-88.234%
2025-05-07	1.72000	1.760000	1.720000	1.7300	+0.581%	91,843	-88.370%
2025-05-06	1.72000	1.750000	1.700000	1.7200	+0.585%	189,804	-88.302%
2025-05-05	1.72000	1.758100	1.700000	1.7100	-1.156%	345,368	-88.234%
2025-05-02	1.77000	1.780000	1.720000	1.7300	-2.260%	225,802	-88.370%
2025-05-01	1.80000	1.809400	1.720000	1.7700	-2.747%	155,682	-88.633%
2025-04-30	1.77000	1.850000	1.750000	1.8200	+2.825%	181,216	-88.945%
2025-04-29	1.77000	1.805000	1.740000	1.7700	-1.117%	272,020	-88.633%
2025-04-28	1.78000	1.850000	1.750000	1.7900	+1.130%	268,037	-88.760%
2025-04-25	1.78000	1.840000	1.750000	1.7700	-1.667%	412,600	-88.633%
2025-04-24	1.85000	1.905000	1.790000	1.8000	+2.273%	862,623	-88.822%
2025-04-23	1.82000	1.820000	1.750000	1.7600	-1.124%	97,409	-88.568%
2025-04-22	1.75000	1.790000	1.750000	1.7800	+0.565%	88,395	-88.697%
2025-04-21	1.78000	1.830000	1.760000	1.7700	-1.117%	78,499	-88.633%
2025-04-17	1.77000	1.810000	1.730000	1.7900	+1.130%	177,602	-88.760%
2025-04-16	1.80000	1.875000	1.700000	1.7700	+8.589%	907,458	-88.633%
2025-04-15	1.66000	1.705100	1.615000	1.6300	-1.212%	577,106	-87.656%
2025-04-14	1.60000	1.690000	1.600000	1.6500	+4.430%	135,431	-87.806%
2025-04-11	1.54000	1.580000	1.520000	1.5800	+3.947%	81,023	-87.266%
2025-04-10	1.53000	1.550000	1.500000	1.5200	0.000%	47,941	-86.763%
2025-04-09	1.49000	1.570000	1.420000	1.5200	+3.401%	194,625	-86.763%
2025-04-08	1.50000	1.540000	1.450000	1.4700	+2.083%	146,627	-86.313%
2025-04-07	1.45010	1.500000	1.420000	1.4400	-2.703%	176,630	-86.028%
2025-04-04	1.57000	1.590000	1.430000	1.4800	-6.329%	311,582	-86.405%
2025-04-03	1.54000	1.629900	1.540000	1.5800	0.000%	100,056	-87.266%
2025-04-02	1.58000	1.630000	1.580000	1.5800	+1.282%	74,752	-87.266%
2025-04-01	1.55000	1.605000	1.540000	1.5600	-1.266%	137,813	-87.103%
2025-03-31	1.54000	1.650000	1.540000	1.5800	+1.282%	156,973	-87.266%
2025-03-28	1.54000	1.580000	1.540000	1.5600	+1.299%	71,425	-87.103%
2025-03-27	1.52000	1.567700	1.520000	1.5400	+0.654%	44,120	-86.935%
2025-03-26	1.58000	1.580000	1.520000	1.5300	-1.290%	133,062	-86.850%
2025-03-25	1.59000	1.590000	1.550000	1.5500	-0.641%	82,165	-87.019%
2025-03-24	1.59000	1.600000	1.550000	1.5600	-1.266%	82,005	-87.103%
2025-03-21	1.59000	1.600000	1.570000	1.5800	-1.250%	85,038	-87.266%
2025-03-20	1.61000	1.620000	1.580000	1.6000	0.000%	22,566	-87.425%
2025-03-19	1.62000	1.630000	1.585000	1.6000	0.000%	60,949	-87.425%
2025-03-18	1.60000	1.610000	1.580000	1.6000	0.000%	70,674	-87.425%
2025-03-17	1.63000	1.630000	1.600000	1.6000	-1.235%	78,945	-87.425%
2025-03-14	1.65990	1.660000	1.610000	1.6200	-0.613%	170,450	-87.580%
2025-03-13	1.64000	1.670000	1.610000	1.6300	-1.807%	89,483	-87.656%
2025-03-12	1.65000	1.670000	1.630000	1.6600	+1.220%	31,814	-87.880%
2025-03-11	1.62000	1.650000	1.600000	1.6400	+1.235%	84,026	-87.732%
2025-03-10	1.60000	1.650000	1.600000	1.6200	-1.220%	112,816	-87.580%
2025-03-07	1.64000	1.660000	1.600000	1.6400	-1.205%	381,727	-87.732%
2025-03-06	1.67000	1.670000	1.640000	1.6600	-1.775%	54,314	-87.880%
2025-03-05	1.67000	1.695000	1.660000	1.6900	+1.807%	18,028	-88.095%
2025-03-04	1.65000	1.680000	1.620000	1.6600	0.000%	21,746	-87.880%
2025-03-03	1.68000	1.700000	1.640000	1.6600	-1.190%	127,294	-87.880%
2025-02-28	1.67000	1.710000	1.660000	1.6800	0.000%	43,798	-88.024%
2025-02-27	1.72000	1.720000	1.680000	1.6800	-1.176%	39,241	-88.024%
2025-02-26	1.70000	1.730000	1.680000	1.7000	+0.592%	199,769	-88.165%
2025-02-25	1.73000	1.750000	1.650000	1.6900	-1.744%	153,649	-88.095%
2025-02-24	1.74000	1.740000	1.695000	1.7200	0.000%	64,143	-88.302%
2025-02-21	1.73000	1.760000	1.720000	1.7200	-1.714%	59,875	-88.302%
2025-02-20	1.73000	1.750000	1.710000	1.7500	+1.156%	63,509	-88.503%
2025-02-19	1.71000	1.745100	1.710000	1.7300	0.000%	60,470	-88.370%
2025-02-18	1.74000	1.765000	1.720000	1.7300	0.000%	219,875	-88.370%
2025-02-14	1.75000	1.830000	1.700000	1.7300	-0.575%	1,385,240	-88.370%
2025-02-13	1.67000	1.760000	1.660000	1.7400	+4.192%	296,885	-88.437%
2025-02-12	1.59000	1.670000	1.570100	1.6700	+3.727%	408,466	-87.952%
2025-02-11	1.72000	1.720000	1.570000	1.6100	-3.012%	656,735	-87.503%
2025-02-10	1.70000	1.720000	1.650000	1.6600	-1.775%	304,381	-87.880%
2025-02-07	1.71000	1.720000	1.680000	1.6900	-0.588%	125,387	-88.095%
2025-02-06	1.72000	1.720000	1.685000	1.7000	-1.163%	117,002	-88.165%
2025-02-05	1.67000	1.730000	1.670000	1.7200	+2.381%	89,623	-88.302%
2025-02-04	1.69000	1.729900	1.670000	1.6800	-0.592%	66,430	-88.024%
2025-02-03	1.70000	1.720000	1.670000	1.6900	-1.744%	231,384	-88.095%
2025-01-31	1.71000	1.790000	1.710000	1.7200	-0.578%	248,601	-88.302%
2025-01-30	1.72000	1.767700	1.700000	1.7300	+1.170%	150,154	-88.370%
2025-01-29	1.73000	1.755000	1.700000	1.7100	-2.006%	178,830	-88.234%
2025-01-28	1.80000	1.810000	1.730000	1.7450	-0.852%	98,581	-88.470%
2025-01-27	1.73000	1.800000	1.730000	1.7600	0.000%	107,785	-88.568%
2025-01-24	1.73000	1.810000	1.730000	1.7600	+1.149%	208,796	-88.568%
2025-01-23	1.70000	1.770000	1.700000	1.7400	+1.754%	184,448	-88.437%
2025-01-22	1.75000	1.792400	1.690000	1.7100	-1.724%	231,074	-88.234%
2025-01-21	1.76000	1.780000	1.720000	1.7400	-0.571%	173,743	-88.437%
2025-01-17	1.75000	1.790000	1.750000	1.7500	0.000%	57,129	-88.503%
2025-01-16	1.76000	1.805000	1.750000	1.7500	-0.568%	73,505	-88.503%
2025-01-15	1.78000	1.820000	1.760000	1.7600	-0.565%	107,532	-88.568%
2025-01-14	1.73000	1.849900	1.730000	1.7700	+2.312%	131,678	-88.633%
2025-01-13	1.71000	1.760000	1.700000	1.7300	-0.575%	163,307	-88.370%
2025-01-10	1.80000	1.830000	1.720000	1.7400	-4.396%	178,055	-88.437%
2025-01-08	1.89000	1.900000	1.806300	1.8200	-3.704%	114,813	-88.945%
2025-01-07	1.95000	1.950000	1.810000	1.8900	-1.563%	337,846	-89.354%
2025-01-06	1.89000	1.940000	1.832400	1.9200	+3.226%	751,592	-89.521%
2025-01-03	1.83000	1.890000	1.810000	1.8600	+1.639%	485,381	-89.183%
2025-01-02	1.82000	1.854600	1.740000	1.8300	+2.235%	520,118	-89.005%
2024-12-31	1.82000	1.830000	1.730000	1.7900	-0.556%	479,699	-88.760%
2024-12-30	1.72000	1.840000	1.670000	1.8000	+2.857%	1,852,756	-88.822%
2024-12-27	1.60000	1.820100	1.595000	1.7500	+8.696%	1,427,247	-88.503%
2024-12-26	1.60000	1.640000	1.600000	1.6100	0.000%	226,965	-87.503%
2024-12-24	1.61000	1.630000	1.600000	1.6100	-1.227%	40,449	-87.503%
2024-12-23	1.60000	1.630000	1.600000	1.6300	+1.875%	145,250	-87.656%
2024-12-20	1.58000	1.640000	1.580000	1.6000	0.000%	245,705	-87.425%
2024-12-19	1.60000	1.630000	1.570000	1.6000	-0.621%	290,955	-87.425%
2024-12-18	1.66000	1.670000	1.598000	1.6100	-1.829%	754,206	-87.503%
2024-12-17	1.69000	1.690000	1.630000	1.6400	+0.613%	300,139	-87.732%
2024-12-16	1.65000	1.690000	1.625000	1.6300	-0.610%	352,307	-87.656%
2024-12-13	1.64000	1.670000	1.630000	1.6400	0.000%	178,126	-87.732%
2024-12-12	1.67000	1.690000	1.640000	1.6400	-2.381%	132,267	-87.732%
2024-12-11	1.69000	1.710000	1.640800	1.6800	-0.592%	367,288	-88.024%
2024-12-10	1.70000	1.740000	1.681000	1.6900	-0.588%	276,693	-88.095%
2024-12-09	1.70000	1.720000	1.670000	1.7000	0.000%	175,446	-88.165%
2024-12-06	1.69000	1.740000	1.690000	1.7000	-0.585%	196,710	-88.165%
2024-12-05	1.70000	1.729400	1.680000	1.7100	+1.183%	203,751	-88.234%
2024-12-04	1.75000	1.770000	1.680000	1.6900	-3.429%	672,934	-88.095%
2024-12-03	1.77000	1.780000	1.700000	1.7500	0.000%	644,918	-88.503%
2024-12-02	1.78000	1.820000	1.730000	1.7500	-2.235%	508,858	-88.503%
2024-11-29	1.81000	1.820000	1.790000	1.7900	0.000%	50,268	-88.760%
2024-11-27	1.79000	1.850000	1.780600	1.7900	-1.105%	203,012	-88.760%
2024-11-26	1.78000	1.820000	1.780000	1.8100	+0.556%	255,833	-88.884%
2024-11-25	1.83000	1.870000	1.800000	1.8000	-1.639%	208,145	-88.822%
2024-11-22	1.74000	1.855000	1.730000	1.8300	+3.977%	360,732	-89.005%
2024-11-21	1.74000	1.820000	1.740000	1.7600	+1.734%	273,142	-88.568%
2024-11-20	1.71000	1.779400	1.690000	1.7300	-0.575%	204,431	-88.370%
2024-11-19	1.68000	1.760000	1.670100	1.7400	+1.754%	242,877	-88.437%
2024-11-18	1.72000	1.747500	1.660000	1.7100	-0.581%	385,615	-88.234%
2024-11-15	1.75000	1.830000	1.694000	1.7200	-2.273%	783,517	-88.302%
2024-11-14	1.80000	1.860000	1.750000	1.7600	-0.565%	451,198	-88.568%
2024-11-13	1.86000	1.880000	1.770000	1.7700	-4.839%	431,203	-88.633%
2024-11-12	1.79000	1.890000	1.790000	1.8600	+3.911%	535,725	-89.183%
2024-11-11	1.88000	1.880000	1.750000	1.7900	-0.556%	608,809	-88.760%
2024-11-08	1.83000	1.879700	1.760000	1.8000	+1.695%	888,122	-88.822%
2024-11-07	1.73000	1.890000	1.700000	1.7700	+3.509%	1,417,943	-88.633%
2024-11-06	1.69000	1.770000	1.660000	1.7100	+0.588%	988,416	-88.234%
2024-11-05	1.60000	1.790000	1.600000	1.7000	+4.294%	1,718,037	-88.165%
2024-11-04	1.56000	1.690000	1.540000	1.6300	+16.429%	6,007,912	-87.656%
2024-11-01	1.53000	1.600000	1.400000	1.4000	-73.077%	34,299,140	-85.629%
2024-10-31	5.37000	5.380000	5.010000	5.2000	-1.515%	27,568	-96.131%
2024-10-30	5.39000	5.570000	5.100000	5.2800	-2.403%	21,075	-96.189%
2024-10-29	5.53520	5.750000	5.410000	5.4100	-1.457%	22,475	-96.281%
2024-10-28	5.54000	5.757900	5.470700	5.4900	-1.081%	14,686	-96.335%
2024-10-25	5.96000	5.960000	5.500000	5.5500	-7.035%	22,671	-96.375%
2024-10-24	5.41000	5.970000	5.350000	5.9700	+11.173%	93,666	-96.630%
2024-10-23	5.65000	5.750000	5.000000	5.3700	-6.446%	89,307	-96.253%
2024-10-22	5.96000	5.990000	5.600000	5.7400	-4.651%	44,686	-96.495%
2024-10-21	6.11000	6.110000	5.850000	6.0200	-0.987%	13,424	-96.658%
2024-10-18	5.93000	6.450000	5.850000	6.0800	+5.373%	31,951	-96.691%
2024-10-17	6.15000	6.240000	5.760000	5.7700	-5.719%	36,967	-96.513%
2024-10-16	6.02000	6.240000	5.960000	6.1200	+2.857%	17,203	-96.712%
2024-10-15	6.05000	6.237000	5.915000	5.9500	-1.163%	19,742	-96.618%
2024-10-14	6.29000	6.410000	5.900000	6.0200	-3.371%	53,676	-96.658%
2024-10-11	5.64000	6.365000	5.600000	6.2300	+9.298%	76,747	-96.770%
2024-10-10	5.76000	5.970000	5.600000	5.7000	-4.040%	21,461	-96.470%
2024-10-09	5.82000	6.080000	5.680000	5.9400	+2.591%	50,756	-96.613%
2024-10-08	6.21000	6.450000	5.780000	5.7900	-5.854%	28,471	-96.525%
2024-10-07	6.06000	6.480000	5.850100	6.1500	+1.821%	28,838	-96.728%
2024-10-04	6.05000	6.340000	5.850000	6.0400	-0.165%	42,416	-96.669%
2024-10-03	6.06000	6.080000	5.905000	6.0500	-0.165%	13,216	-96.674%
2024-10-02	5.81000	6.060000	5.680000	6.0600	+4.303%	62,233	-96.680%
2024-10-01	6.14000	6.217500	5.800000	5.8100	-4.125%	20,881	-96.537%
2024-09-30	6.25000	6.766300	5.970000	6.0600	-5.901%	48,778	-96.680%
2024-09-27	6.37000	6.440000	6.260000	6.4400	+3.704%	3,051	-96.876%
2024-09-26	6.10000	6.440000	6.100000	6.2100	+1.970%	26,521	-96.760%
2024-09-25	6.16000	6.210000	5.900000	6.0900	-1.136%	43,260	-96.696%
2024-09-24	6.38000	6.490000	5.850000	6.1600	-4.199%	52,292	-96.734%
2024-09-23	6.41000	6.629900	6.070000	6.4300	-0.464%	61,595	-96.871%
2024-09-20	6.39000	6.904500	6.270000	6.4600	-0.309%	135,713	-96.885%
2024-09-19	6.36000	6.760000	6.110000	6.4800	+7.107%	118,311	-96.895%
2024-09-18	6.80000	6.850000	5.700000	6.0500	-10.635%	184,797	-96.674%
2024-09-17	6.89000	7.407100	5.882100	6.7700	-3.286%	80,101	-97.028%
2024-09-16	7.50000	7.880000	6.900000	7.0000	+2.190%	183,860	-97.126%
2024-09-13	7.05000	7.180000	6.800000	6.8500	-3.521%	27,437	-97.063%
2024-09-12	6.90000	7.100000	6.730000	7.1000	+0.567%	45,353	-97.166%
2024-09-11	6.50000	7.060000	5.920000	7.0600	+8.951%	83,785	-97.150%
2024-09-10	5.77000	6.540000	5.755400	6.4800	+11.532%	71,408	-96.895%
2024-09-09	5.47000	6.255000	5.470000	5.8100	+7.993%	71,187	-96.537%
2024-09-06	5.64060	5.720000	5.270000	5.3800	-6.272%	21,438	-96.260%
2024-09-05	5.77000	5.970000	5.600000	5.7400	-1.880%	15,462	-96.495%
2024-09-04	6.01000	6.010000	5.700000	5.8500	-1.349%	20,049	-96.561%
2024-09-03	5.69000	6.270000	5.450000	5.9300	+6.082%	979,389	-96.607%
2024-08-30	5.48000	5.628500	5.280400	5.5900	+1.821%	11,188	-96.401%
2024-08-29	5.26000	5.490000	5.210000	5.4900	+4.571%	30,728	-96.335%
2024-08-28	4.97770	5.280000	4.977700	5.2500	+0.962%	5,045	-96.168%
2024-08-27	5.27000	5.270000	4.910000	5.2000	-1.141%	21,837	-96.131%
2024-08-26	5.30000	5.390000	5.040000	5.2600	+0.960%	9,597	-96.175%
2024-08-23	5.35000	5.350000	5.210000	5.2100	-3.340%	7,856	-96.138%
2024-08-22	5.40000	5.400000	5.210000	5.3900	-0.185%	12,419	-96.267%
2024-08-21	5.09580	5.400000	5.020100	5.4000	+1.313%	8,369	-96.274%
2024-08-20	5.27000	5.442700	5.130100	5.3300	+0.377%	17,677	-96.225%
2024-08-19	5.42000	5.470000	5.195000	5.3100	-3.279%	43,067	-96.211%
2024-08-16	4.73000	5.490000	4.551100	5.4900	+15.094%	19,366	-96.335%
2024-08-15	4.58000	5.060000	4.540000	4.7700	+5.298%	45,147	-95.782%
2024-08-14	4.44000	4.680000	4.245000	4.5300	+1.798%	64,116	-95.558%
2024-08-13	4.64000	4.640000	4.330000	4.4500	-1.549%	11,748	-95.479%
2024-08-12	4.61000	4.700000	4.310000	4.5200	-2.586%	16,959	-95.549%
2024-08-09	4.75000	4.750000	4.270000	4.6400	-2.316%	92,430	-95.664%
2024-08-08	4.96000	4.960000	4.410000	4.7500	+4.396%	29,393	-95.764%
2024-08-07	4.62000	4.785000	4.550000	4.5500	+2.018%	21,321	-95.578%
2024-08-06	4.67000	4.670000	4.320000	4.4600	-3.672%	39,263	-95.489%
2024-08-05	4.72000	4.760000	4.480000	4.6300	-1.907%	79,163	-95.654%
2024-08-02	4.75000	5.170000	4.560000	4.7200	-8.171%	32,285	-95.737%
2024-08-01	5.42000	5.570000	5.040000	5.1400	-3.925%	49,145	-96.086%
2024-07-31	5.65000	5.650000	5.090100	5.3500	+5.941%	50,588	-96.239%
2024-07-30	5.27670	5.276700	4.680000	5.0500	-1.367%	38,585	-96.016%
2024-07-29	5.33680	5.336800	5.120000	5.1200	-4.120%	11,020	-96.070%
2024-07-26	5.49000	5.490000	5.160000	5.3400	-1.476%	28,885	-96.232%
2024-07-25	5.13000	5.440000	5.130000	5.4200	+6.067%	9,412	-96.288%
2024-07-24	5.12000	5.349900	5.100000	5.1100	-2.852%	7,780	-96.063%
2024-07-23	5.21000	5.470000	5.050000	5.2600	-0.942%	29,598	-96.175%
2024-07-22	5.15000	5.470000	5.000000	5.3100	+3.307%	13,546	-96.211%
2024-07-19	5.37000	5.410300	5.140000	5.1400	-4.638%	14,408	-96.086%
2024-07-18	5.62000	5.840000	5.310000	5.3900	-5.439%	101,346	-96.267%
2024-07-17	5.46000	5.700000	5.400000	5.7000	+3.261%	16,169	-96.470%
2024-07-16	5.62000	5.880000	5.520000	5.5200	-1.604%	21,062	-96.355%
2024-07-15	5.82100	5.821000	5.360000	5.6100	+4.275%	64,279	-96.414%
2024-07-12	5.25000	5.560000	5.250000	5.3800	+2.476%	10,957	-96.260%
2024-07-11	5.16000	5.500000	5.032700	5.2500	+0.191%	19,004	-96.168%
2024-07-10	4.97000	5.300000	4.960000	5.2400	+5.433%	53,426	-96.160%
2024-07-09	5.05340	5.150000	4.970000	4.9700	-3.682%	8,851	-95.952%
2024-07-08	5.02000	5.160000	4.880000	5.1600	+2.789%	21,506	-96.101%
2024-07-05	4.80000	5.190000	4.670000	5.0200	+5.021%	15,932	-95.992%
2024-07-03	4.95000	4.999000	4.750000	4.7800	-3.043%	13,201	-95.791%
2024-07-02	4.75000	4.988200	4.660000	4.9300	-3.711%	30,356	-95.919%
2024-07-01	5.22000	5.300000	4.780000	5.1200	-2.662%	48,846	-96.070%
2024-06-28	5.18000	5.260000	4.890000	5.2600	+1.544%	45,873	-96.175%
2024-06-27	5.00000	5.254800	4.910000	5.1800	+3.808%	36,085	-96.116%
2024-06-26	4.75000	5.000000	4.650000	4.9900	+2.887%	49,602	-95.968%
2024-06-25	4.90000	4.950000	4.740000	4.8500	0.000%	17,515	-95.852%
2024-06-24	4.97000	4.989300	4.720000	4.8500	-1.020%	34,098	-95.852%
2024-06-21	4.94000	5.150000	4.720000	4.9000	-1.606%	50,243	-95.894%
2024-06-20	4.72000	5.150000	4.620000	4.9800	+6.867%	95,102	-95.960%
2024-06-18	4.90000	5.219900	4.600000	4.6600	-4.898%	84,586	-95.682%
2024-06-17	5.48000	5.480000	4.660000	4.9000	-8.752%	114,082	-95.894%
2024-06-14	4.64000	5.390000	4.590000	5.3700	+15.983%	65,096	-96.253%
2024-06-13	5.12000	5.180000	4.600000	4.6300	-10.962%	170,930	-95.654%
2024-06-12	5.72000	5.828000	5.140000	5.2000	-4.936%	64,922	-96.131%
2024-06-11	5.23000	5.508100	5.155000	5.4700	+0.737%	42,305	-96.322%
2024-06-10	5.61000	5.610000	5.090000	5.4300	-5.070%	113,328	-96.295%
2024-06-07	5.76000	5.903100	5.530000	5.7200	-1.718%	47,885	-96.483%
2024-06-06	5.81000	5.875000	5.600000	5.8200	-0.852%	26,852	-96.543%
2024-06-05	5.76000	5.919900	5.540000	5.8700	+1.733%	19,794	-96.572%
2024-06-04	5.93000	6.010000	5.660000	5.7700	-3.350%	54,166	-96.513%
2024-06-03	6.82000	6.820000	5.900000	5.9700	-11.556%	84,739	-96.630%
2024-05-31	6.75000	6.780000	6.530000	6.7500	+1.504%	36,120	-97.019%
2024-05-30	6.44000	6.850000	6.439900	6.6500	+4.396%	65,107	-96.974%
2024-05-29	6.14000	6.430000	6.140000	6.3700	+1.595%	25,646	-96.841%
2024-05-28	6.35000	6.350000	5.800000	6.2700	-1.878%	113,137	-96.791%
2024-05-24	6.38000	6.484300	5.990000	6.3900	+1.429%	94,799	-96.851%
2024-05-23	6.32000	6.320000	5.579500	6.3000	+1.613%	52,377	-96.806%
2024-05-22	6.26000	6.401000	5.940000	6.2000	0.000%	58,552	-96.755%
2024-05-21	6.36000	6.360000	5.820000	6.2000	-0.641%	74,780	-96.755%
2024-05-20	5.65000	6.460000	5.520100	6.2400	+9.474%	158,068	-96.776%
2024-05-17	6.25000	6.250000	5.700000	5.7000	-8.800%	49,598	-96.470%
2024-05-16	6.24000	6.250000	5.950000	6.2500	+0.806%	52,102	-96.781%
2024-05-15	5.87950	6.250000	5.865000	6.2000	+3.333%	57,294	-96.755%
2024-05-14	5.81000	6.120000	5.810000	6.0000	+1.180%	29,113	-96.647%
2024-05-13	6.00000	6.140000	5.830000	5.9300	-4.968%	24,542	-96.607%
2024-05-10	6.22000	6.400000	5.840100	6.2400	-0.160%	49,159	-96.776%
2024-05-09	6.73000	6.740000	5.990000	6.2500	-7.270%	31,946	-96.781%
2024-05-08	6.65500	6.809900	6.400000	6.7400	-1.173%	23,988	-97.015%
2024-05-07	6.94000	6.940000	6.500000	6.8200	-2.292%	26,398	-97.050%
2024-05-06	6.97000	6.980000	6.795000	6.9800	+1.453%	16,578	-97.117%
2024-05-03	7.03000	7.330400	6.740000	6.8800	-1.007%	13,725	-97.076%
2024-05-02	6.97000	6.970000	6.620000	6.9500	+4.985%	16,148	-97.105%
2024-05-01	6.46000	7.130000	6.460000	6.6200	+2.955%	36,659	-96.961%
2024-04-30	6.13000	6.430000	6.110000	6.4300	+4.723%	10,287	-96.871%
2024-04-29	6.08000	6.205000	5.550000	6.1400	+0.987%	147,501	-96.723%
2024-04-26	6.12000	6.220000	5.710000	6.0800	-0.654%	178,467	-96.691%
2024-04-25	6.18000	6.480000	5.922800	6.1200	-2.080%	64,770	-96.712%
2024-04-24	6.47000	6.565000	6.250000	6.2500	-2.344%	41,308	-96.781%
2024-04-23	6.46000	7.250000	6.400000	6.4000	0.000%	130,486	-96.856%
2024-04-22	6.32000	7.000000	6.250000	6.4000	+1.266%	122,377	-96.856%
2024-04-19	6.78000	7.005000	6.180000	6.3200	-5.952%	102,399	-96.816%
2024-04-18	7.04000	7.300000	6.650000	6.7200	-4.950%	36,276	-97.006%