Dark

FENC
Fennec Pharmaceuticals Inc. Common Stock
stock NASDAQ

At Close

Jun 9, 2025 3:59:51 PM EDT

8.26USD-2.017%(-0.17)76,322

8.28Bid 8.35Ask 0.07Spread

Pre-market

Jun 6, 2025 8:39:30 AM EDT

7.98USD-5.338%(-0.45)0

After-hours

Jun 9, 2025 4:00:30 PM EDT

8.25USD0.000%(0.00)1,290

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	8.4500	8.4500	8.2100	8.260	-2.017%	76,322	0.000%
2025-06-06	7.9900	8.7200	7.9750	8.430	+6.709%	120,964	-2.017%
2025-06-05	7.6300	7.9500	7.6300	7.900	+2.932%	61,603	+4.557%
2025-06-04	8.2300	8.2300	7.6400	7.675	-2.540%	105,445	+7.622%
2025-06-03	7.8700	8.0600	7.7300	7.875	-0.694%	54,180	+4.889%
2025-06-02	8.1500	8.2800	7.8500	7.930	-2.340%	161,993	+4.161%
2025-05-30	8.1000	8.2000	7.7900	8.120	+0.247%	116,682	+1.724%
2025-05-29	8.1300	8.3400	7.9300	8.100	-0.246%	111,840	+1.975%
2025-05-28	8.0900	8.2900	8.0100	8.120	-0.123%	63,495	+1.724%
2025-05-27	7.9900	8.3000	7.8111	8.130	+3.304%	171,803	+1.599%
2025-05-23	7.7800	7.9700	7.5594	7.870	-1.255%	66,142	+4.956%
2025-05-22	8.3600	8.5560	7.8900	7.970	-3.860%	97,826	+3.639%
2025-05-21	8.1700	8.4080	7.9800	8.290	+1.469%	191,570	-0.362%
2025-05-20	8.1000	8.2600	7.8228	8.170	+6.797%	331,310	+1.102%
2025-05-19	6.8400	7.7400	6.6900	7.650	+11.842%	233,468	+7.974%
2025-05-16	6.5500	6.8800	6.5100	6.840	+4.427%	85,335	+20.760%
2025-05-15	6.3300	6.5500	6.2000	6.550	+3.476%	68,609	+26.107%
2025-05-14	6.5100	6.5550	6.3050	6.330	-2.315%	57,516	+30.490%
2025-05-13	6.6100	6.6100	5.9500	6.480	+3.349%	85,180	+27.469%
2025-05-12	6.0000	6.4380	6.0000	6.270	+5.378%	78,283	+31.738%
2025-05-09	6.2000	6.3600	5.9000	5.950	-4.110%	43,645	+38.824%
2025-05-08	6.0800	6.6089	6.0700	6.205	+1.555%	81,930	+33.118%
2025-05-07	5.9492	6.1900	5.9492	6.110	+1.664%	28,368	+35.188%
2025-05-06	6.1100	6.2300	5.8500	6.010	-4.299%	37,941	+37.438%
2025-05-05	6.2700	6.4500	6.1000	6.280	-0.317%	89,970	+31.529%
2025-05-02	6.1300	6.4800	6.0351	6.300	+3.110%	63,300	+31.111%
2025-05-01	6.1000	6.2300	5.7800	6.110	+1.159%	66,466	+35.188%
2025-04-30	6.1200	6.3650	5.9100	6.040	-2.423%	66,367	+36.755%
2025-04-29	6.0200	6.2700	5.9500	6.190	+2.995%	41,703	+33.441%
2025-04-28	5.6400	6.0400	5.5800	6.010	+6.750%	49,657	+37.438%
2025-04-25	5.6900	5.7450	5.5400	5.630	-1.054%	22,746	+46.714%
2025-04-24	5.5200	5.7200	5.5100	5.690	+0.708%	46,685	+45.167%
2025-04-23	5.6000	5.7500	5.5300	5.650	+3.860%	39,983	+46.195%
2025-04-22	5.3000	5.5067	5.1700	5.440	+4.415%	43,572	+51.838%
2025-04-21	5.0200	5.3100	5.0200	5.210	+2.559%	53,536	+58.541%
2025-04-17	5.0700	5.1600	5.0300	5.080	-0.392%	38,381	+62.598%
2025-04-16	5.0501	5.3050	5.0200	5.100	-2.857%	33,451	+61.961%
2025-04-15	5.2200	5.5019	5.1800	5.250	-0.380%	66,256	+57.333%
2025-04-14	5.1000	5.3600	4.9800	5.270	+5.190%	54,065	+56.736%
2025-04-11	4.9500	5.0700	4.9300	5.010	0.000%	51,179	+64.870%
2025-04-10	4.9200	5.2000	4.8700	5.010	-0.988%	90,584	+64.870%
2025-04-09	4.9500	5.2600	4.6800	5.060	+0.998%	166,720	+63.241%
2025-04-08	5.4500	5.5100	4.8600	5.010	-3.839%	161,977	+64.870%
2025-04-07	5.1200	5.5400	5.0000	5.210	-0.762%	109,722	+58.541%
2025-04-04	5.4200	5.6100	5.0987	5.250	-6.082%	172,838	+57.333%
2025-04-03	5.7200	5.8900	5.5600	5.590	-5.892%	59,298	+47.764%
2025-04-02	5.5000	5.9600	5.5000	5.940	+7.414%	81,936	+39.057%
2025-04-01	6.0200	6.1050	5.4700	5.530	-9.195%	92,710	+49.367%
2025-03-31	6.3800	6.4800	6.0600	6.090	-6.308%	112,763	+35.632%
2025-03-28	6.5000	6.5000	6.3008	6.500	+0.619%	43,277	+27.077%
2025-03-27	6.4900	6.5000	6.3100	6.460	-0.155%	42,122	+27.864%
2025-03-26	6.3700	6.5300	6.2500	6.470	+0.622%	46,445	+27.666%
2025-03-25	6.5550	6.5550	6.3500	6.430	-2.576%	73,520	+28.460%
2025-03-24	6.6700	6.7400	6.4900	6.600	-1.049%	67,384	+25.152%
2025-03-21	6.5000	6.7700	6.4500	6.670	+0.755%	177,155	+23.838%
2025-03-20	6.6800	6.8950	6.5000	6.620	-0.750%	97,094	+24.773%
2025-03-19	6.5900	6.8990	6.4600	6.670	+1.522%	233,367	+23.838%
2025-03-18	6.4000	6.6000	6.3800	6.570	+3.956%	140,915	+25.723%
2025-03-17	6.5200	6.6359	6.2900	6.320	-2.919%	45,043	+30.696%
2025-03-14	6.1700	6.6400	5.8900	6.510	+6.199%	181,335	+26.882%
2025-03-13	6.5200	6.5450	6.1000	6.130	-5.692%	602,875	+34.747%
2025-03-12	6.4500	6.6400	6.3900	6.500	+1.562%	79,999	+27.077%
2025-03-11	6.2500	6.4500	6.0800	6.400	+4.746%	125,226	+29.063%
2025-03-10	6.8800	6.8902	5.7500	6.110	-11.192%	187,484	+35.188%
2025-03-07	6.6950	6.9600	6.6700	6.880	+1.028%	56,155	+20.058%
2025-03-06	6.6700	6.9600	6.6600	6.810	+0.889%	67,047	+21.292%
2025-03-05	6.7600	6.9200	6.6800	6.750	+0.297%	51,016	+22.370%
2025-03-04	6.7200	6.9350	6.5900	6.730	-0.591%	31,290	+22.734%
2025-03-03	7.0600	7.0600	6.7000	6.770	-3.561%	43,880	+22.009%
2025-02-28	6.8700	7.0200	6.7825	7.020	+2.183%	51,080	+17.664%
2025-02-27	6.7500	6.9850	6.7100	6.870	+1.778%	21,254	+20.233%
2025-02-26	6.7400	6.7700	6.5300	6.750	+0.446%	25,654	+22.370%
2025-02-25	6.7800	6.8602	6.7000	6.720	-0.444%	53,742	+22.917%
2025-02-24	6.7200	6.8650	6.6300	6.750	+1.504%	58,468	+22.370%
2025-02-21	6.7200	6.7900	6.6500	6.650	+0.758%	55,897	+24.211%
2025-02-20	6.6200	6.7100	6.5800	6.600	-0.602%	22,066	+25.152%
2025-02-19	6.7000	6.7493	6.5700	6.640	-1.484%	30,580	+24.398%
2025-02-18	6.6900	6.8700	6.6900	6.740	+0.898%	35,423	+22.552%
2025-02-14	6.8200	6.9600	6.6100	6.680	-0.890%	69,073	+23.653%
2025-02-13	6.5500	6.7750	6.4100	6.740	+3.374%	56,760	+22.552%
2025-02-12	6.4500	6.6000	6.1600	6.520	+0.308%	24,597	+26.687%
2025-02-11	6.6300	6.6700	6.4900	6.500	-2.549%	32,688	+27.077%
2025-02-10	6.6400	6.7800	6.5200	6.670	+0.301%	98,072	+23.838%
2025-02-07	6.6500	6.7900	6.5000	6.650	-0.150%	59,131	+24.211%
2025-02-06	6.8600	6.8600	6.5000	6.660	-1.915%	40,883	+24.024%
2025-02-05	6.6300	6.8050	6.5300	6.790	+2.105%	45,493	+21.649%
2025-02-04	6.5000	6.7624	6.5000	6.650	+2.308%	34,683	+24.211%
2025-02-03	6.4300	6.6000	6.3000	6.500	0.000%	52,372	+27.077%
2025-01-31	6.5600	6.6400	6.4000	6.500	-0.763%	47,267	+27.077%
2025-01-30	6.5000	6.6150	6.4135	6.550	+1.236%	59,988	+26.107%
2025-01-29	6.5000	6.6400	6.4200	6.470	-0.462%	29,318	+27.666%
2025-01-28	6.5200	6.7800	6.4900	6.500	-0.763%	52,683	+27.077%
2025-01-27	6.2100	6.6683	6.1700	6.550	+5.136%	193,707	+26.107%
2025-01-24	6.0200	6.3000	5.9550	6.230	+3.488%	50,373	+32.584%
2025-01-23	5.6800	6.0700	5.4500	6.020	+5.061%	60,726	+37.209%
2025-01-22	5.8100	5.9896	5.6250	5.730	-0.174%	76,461	+44.154%
2025-01-21	5.5900	5.7700	5.5800	5.740	+3.610%	22,825	+43.902%
2025-01-17	5.7000	5.7000	5.4700	5.540	-1.599%	34,107	+49.097%
2025-01-16	5.7200	5.7251	5.6100	5.630	-1.573%	23,895	+46.714%
2025-01-15	5.7800	5.7800	5.6500	5.720	+1.418%	18,324	+44.406%
2025-01-14	5.8700	5.9200	5.6100	5.640	-3.093%	31,239	+46.454%
2025-01-13	5.8600	5.9700	5.7101	5.820	-1.523%	35,058	+41.924%
2025-01-10	5.9200	6.1900	5.8000	5.910	-2.796%	71,599	+39.763%
2025-01-08	6.0600	6.1800	5.9450	6.080	-0.328%	57,665	+35.855%
2025-01-07	6.1100	6.2850	6.0770	6.100	+0.329%	57,129	+35.410%
2025-01-06	6.2100	6.3600	6.0000	6.080	-1.138%	80,574	+35.855%
2025-01-03	6.3400	6.3400	6.0800	6.150	-2.226%	81,422	+34.309%
2025-01-02	6.3600	6.5600	6.2100	6.290	-0.475%	130,725	+31.320%
2024-12-31	6.1500	6.3600	6.1400	6.320	+2.597%	85,814	+30.696%
2024-12-30	6.1900	6.3625	6.0900	6.160	-0.965%	75,037	+34.091%
2024-12-27	6.2300	6.3300	6.0900	6.220	-2.355%	65,866	+32.797%
2024-12-26	6.1300	6.4706	6.1200	6.370	+2.908%	94,805	+29.670%
2024-12-24	6.1500	6.2250	5.9300	6.190	-0.322%	43,970	+33.441%
2024-12-23	5.9100	6.3100	5.9100	6.210	+3.673%	104,482	+33.011%
2024-12-20	5.7300	6.0000	5.7300	5.990	+2.568%	148,240	+37.896%
2024-12-19	5.6900	5.9600	5.5100	5.840	+3.180%	76,516	+41.438%
2024-12-18	6.0500	6.1400	5.5850	5.660	-6.755%	103,550	+45.936%
2024-12-17	5.8600	6.1700	5.8400	6.070	+2.017%	77,549	+36.079%
2024-12-16	6.0600	6.1550	5.9500	5.950	-1.653%	70,366	+38.824%
2024-12-13	6.1000	6.1600	5.7700	6.050	-0.982%	54,796	+36.529%
2024-12-12	6.1100	6.1900	5.9200	6.110	-0.489%	48,938	+35.188%
2024-12-11	6.1800	6.2000	6.0450	6.140	0.000%	46,997	+34.528%
2024-12-10	6.0800	6.2000	6.0200	6.140	+1.320%	63,230	+34.528%
2024-12-09	6.1700	6.3250	5.9500	6.060	-1.783%	103,465	+36.304%
2024-12-06	5.7300	6.3500	5.7300	6.170	+7.867%	164,289	+33.874%
2024-12-05	6.0400	6.0800	5.5600	5.720	-5.766%	146,280	+44.406%
2024-12-04	6.2300	6.4300	5.7900	6.070	-2.568%	230,705	+36.079%
2024-12-03	6.1300	6.3200	5.9200	6.230	-0.160%	312,586	+32.584%
2024-12-02	5.9700	6.4600	5.9350	6.240	+2.970%	317,846	+32.372%
2024-11-29	6.0100	6.1100	5.8000	6.060	+0.832%	144,849	+36.304%
2024-11-27	6.0100	6.5477	6.0000	6.010	-0.497%	305,808	+37.438%
2024-11-26	5.5000	6.2700	5.4720	6.040	+6.714%	278,301	+36.755%
2024-11-25	5.3100	5.7000	5.1250	5.660	+6.391%	182,813	+45.936%
2024-11-22	4.6800	5.5500	4.6800	5.320	+12.712%	371,068	+55.263%
2024-11-21	4.6800	5.1900	4.6000	4.720	+1.724%	211,998	+75.000%
2024-11-20	4.2500	4.7900	4.2100	4.640	+8.538%	187,007	+78.017%
2024-11-19	4.0100	4.2950	4.0000	4.275	+5.948%	143,337	+93.216%
2024-11-18	4.0400	4.1100	3.9600	4.035	+1.128%	58,735	+104.709%
2024-11-15	4.4200	4.4200	3.9600	3.990	-9.318%	126,726	+107.018%
2024-11-14	4.4900	4.5400	4.3000	4.400	-1.786%	185,233	+87.727%
2024-11-13	4.2600	4.5650	4.2600	4.480	+5.910%	217,974	+84.375%
2024-11-12	4.2400	4.3000	4.1400	4.230	-0.704%	88,286	+95.272%
2024-11-11	4.3700	4.4007	3.9850	4.260	-0.699%	116,830	+93.897%
2024-11-08	4.3100	4.3450	4.2200	4.290	-1.606%	94,304	+92.541%
2024-11-07	4.6900	4.6900	4.2100	4.360	-11.919%	272,556	+89.450%
2024-11-06	5.0400	5.0400	4.8600	4.950	+3.125%	127,732	+66.869%
2024-11-05	4.6200	4.9999	4.6200	4.800	+3.226%	83,048	+72.083%
2024-11-04	4.3100	4.6600	4.3000	4.650	+7.143%	90,005	+77.634%
2024-11-01	4.4300	4.4400	4.2600	4.340	-0.459%	52,711	+90.323%
2024-10-31	4.4600	4.6900	4.3300	4.360	-2.461%	52,886	+89.450%
2024-10-30	4.7800	4.8200	4.4300	4.470	-6.681%	105,583	+84.787%
2024-10-29	4.7700	4.9850	4.7000	4.790	+1.268%	159,537	+72.443%
2024-10-28	4.3800	4.7400	4.3200	4.730	+11.557%	144,267	+74.630%
2024-10-25	4.6300	4.7042	4.2200	4.240	-7.424%	160,747	+94.811%
2024-10-24	4.4800	4.6000	4.4400	4.580	+2.691%	40,824	+80.349%
2024-10-23	4.5500	4.5500	4.3945	4.460	-1.762%	63,335	+85.202%
2024-10-22	4.6600	4.7500	4.5200	4.540	-2.575%	43,137	+81.938%
2024-10-21	4.6200	4.6800	4.6000	4.660	+2.643%	60,969	+77.253%
2024-10-18	4.6600	4.7500	4.5400	4.540	-2.366%	38,981	+81.938%
2024-10-17	4.7200	4.8600	4.5712	4.650	0.000%	42,583	+77.634%
2024-10-16	4.7200	4.8592	4.5800	4.650	0.000%	99,508	+77.634%
2024-10-15	4.5400	4.7600	4.5400	4.650	+2.423%	40,098	+77.634%
2024-10-14	4.3700	4.5950	4.3500	4.540	+2.715%	38,906	+81.938%
2024-10-11	4.1700	4.4600	4.1674	4.420	+5.489%	63,169	+86.878%
2024-10-10	4.2300	4.2300	4.0900	4.190	-1.643%	56,378	+97.136%
2024-10-09	4.5300	4.5400	4.2300	4.260	-5.543%	58,447	+93.897%
2024-10-08	4.5300	4.6063	4.5000	4.510	-1.313%	57,151	+83.149%
2024-10-07	4.6500	4.6700	4.5300	4.570	-1.082%	93,014	+80.744%
2024-10-04	4.5800	4.7050	4.5500	4.620	+2.212%	64,349	+78.788%
2024-10-03	4.5700	4.6200	4.5000	4.520	-2.165%	67,439	+82.743%
2024-10-02	4.7500	4.7740	4.5800	4.620	-4.149%	89,716	+78.788%
2024-10-01	4.9400	4.9899	4.7600	4.820	-3.600%	67,180	+71.369%
2024-09-30	5.2340	5.2340	4.8700	5.000	-3.846%	92,565	+65.200%
2024-09-27	5.2000	5.3300	5.1672	5.200	+1.167%	48,948	+58.846%
2024-09-26	4.8800	5.2200	4.7700	5.140	+5.979%	101,849	+60.700%
2024-09-25	4.9500	4.9750	4.8000	4.850	-1.822%	66,736	+70.309%
2024-09-24	5.1500	5.1500	4.9300	4.940	-3.327%	107,688	+67.206%
2024-09-23	5.2900	5.3100	5.1100	5.110	-2.481%	88,537	+61.644%
2024-09-20	5.2700	5.2800	5.1800	5.240	-0.945%	223,440	+57.634%
2024-09-19	5.3400	5.3500	5.2600	5.290	+1.341%	64,321	+56.144%
2024-09-18	5.2300	5.3150	5.1300	5.220	-0.760%	120,197	+58.238%
2024-09-17	5.2500	5.3050	5.1700	5.260	+1.154%	124,093	+57.034%
2024-09-16	5.4200	5.5000	5.1600	5.200	-4.936%	84,919	+58.846%
2024-09-13	5.4400	5.5250	5.4101	5.470	+1.484%	87,377	+51.005%
2024-09-12	5.2400	5.4300	5.2400	5.390	+2.471%	27,838	+53.247%
2024-09-11	5.2800	5.4350	5.1850	5.260	+0.382%	68,014	+57.034%
2024-09-10	5.2400	5.3050	5.1300	5.240	-0.190%	77,707	+57.634%
2024-09-09	5.2900	5.4000	5.1700	5.250	-0.756%	71,619	+57.333%
2024-09-06	5.3500	5.3850	5.0700	5.290	-1.490%	93,333	+56.144%
2024-09-05	5.5800	5.6000	5.2600	5.370	-3.417%	105,387	+53.818%
2024-09-04	5.5200	5.7700	5.4300	5.560	-0.891%	67,254	+48.561%
2024-09-03	5.5400	5.6700	5.3900	5.610	+0.718%	84,364	+47.237%
2024-08-30	5.5500	5.6000	5.3800	5.570	+0.723%	114,965	+48.294%
2024-08-29	5.4800	5.5900	5.3963	5.530	+1.654%	69,012	+49.367%
2024-08-28	5.6700	5.6700	5.3300	5.440	-4.056%	65,879	+51.838%
2024-08-27	5.7800	5.8900	5.6000	5.670	-2.911%	49,571	+45.679%
2024-08-26	5.7400	5.8500	5.7200	5.840	+2.456%	112,927	+41.438%
2024-08-23	5.5500	5.8000	5.5500	5.700	+3.636%	52,739	+44.912%
2024-08-22	5.7300	5.7300	5.4300	5.500	-2.309%	43,732	+50.182%
2024-08-21	5.6300	5.7500	5.6100	5.630	+0.536%	121,096	+46.714%
2024-08-20	5.6500	5.6500	5.5600	5.600	-2.098%	59,955	+47.500%
2024-08-19	5.5200	5.7400	5.0000	5.720	+2.878%	203,733	+44.406%
2024-08-16	5.5300	5.6900	5.5300	5.560	-0.358%	41,125	+48.561%
2024-08-15	5.4700	5.5800	5.3700	5.580	+4.690%	67,438	+48.029%
2024-08-14	5.9100	5.9100	5.2600	5.330	-8.889%	168,966	+54.972%
2024-08-13	5.7700	6.2100	5.3000	5.850	-6.400%	192,819	+41.197%
2024-08-12	6.0100	6.3450	5.9900	6.250	+5.396%	125,600	+32.160%
2024-08-09	6.0500	6.1700	5.9100	5.930	-2.467%	111,048	+39.292%
2024-08-08	5.8400	6.1100	5.6800	6.080	+5.556%	55,272	+35.855%
2024-08-07	5.7100	5.9400	5.6700	5.760	+2.309%	105,982	+43.403%
2024-08-06	5.7000	5.7000	5.5300	5.630	-1.745%	42,840	+46.714%
2024-08-05	5.5300	5.8500	5.4101	5.730	-0.521%	119,783	+44.154%
2024-08-02	6.0500	6.1100	5.7200	5.760	-8.134%	59,337	+43.403%
2024-08-01	6.4700	6.4900	6.0400	6.270	-3.091%	75,368	+31.738%
2024-07-31	6.4000	6.5800	6.3800	6.470	+2.212%	46,730	+27.666%
2024-07-30	6.2100	6.3650	6.2100	6.330	+0.957%	28,261	+30.490%
2024-07-29	6.5300	6.5950	6.2300	6.270	-3.687%	65,130	+31.738%
2024-07-26	6.7000	6.7000	6.4600	6.510	-1.513%	96,249	+26.882%
2024-07-25	6.6000	6.6800	6.5001	6.610	+0.609%	56,683	+24.962%
2024-07-24	6.7000	6.7300	6.5000	6.570	-1.940%	95,610	+25.723%
2024-07-23	6.5200	6.7300	6.5200	6.700	+1.979%	100,174	+23.284%
2024-07-22	6.4400	6.6100	6.2700	6.570	+2.817%	57,584	+25.723%
2024-07-19	6.3600	6.4700	6.3450	6.390	+0.789%	30,331	+29.264%
2024-07-18	6.6500	6.7300	6.2600	6.340	-4.662%	45,365	+30.284%
2024-07-17	6.7800	6.9080	6.5000	6.650	-1.189%	64,058	+24.211%
2024-07-16	6.5200	6.8200	6.5200	6.730	+2.905%	74,232	+22.734%
2024-07-15	6.5300	6.6400	6.3300	6.540	+2.347%	99,913	+26.300%
2024-07-12	6.6600	6.7200	6.3500	6.390	-2.144%	59,491	+29.264%
2024-07-11	5.9700	6.5850	5.9700	6.530	+8.833%	99,442	+26.493%
2024-07-10	5.9800	6.0100	5.8900	6.000	+2.389%	45,937	+37.667%
2024-07-09	5.8300	6.0900	5.7900	5.860	+0.861%	46,957	+40.956%
2024-07-08	5.8200	6.0700	5.7850	5.810	0.000%	85,454	+42.169%
2024-07-05	6.0300	6.0300	5.6600	5.810	-3.648%	50,530	+42.169%
2024-07-03	5.9700	6.0800	5.9700	6.030	0.000%	39,470	+36.982%
2024-07-02	6.1300	6.3200	6.0300	6.030	-3.828%	56,114	+36.982%
2024-07-01	6.1400	6.3300	6.1300	6.270	+2.619%	102,364	+31.738%
2024-06-28	6.1600	6.2300	5.9900	6.110	-0.650%	786,334	+35.188%
2024-06-27	6.0100	6.2350	6.0100	6.150	+2.159%	101,904	+34.309%
2024-06-26	6.2000	6.2100	6.0000	6.020	-2.903%	79,812	+37.209%
2024-06-25	6.3500	6.3900	6.1200	6.200	-2.362%	94,615	+33.226%
2024-06-24	6.4100	6.5300	6.2500	6.350	-1.090%	83,616	+30.079%
2024-06-21	6.6000	6.6800	6.4200	6.420	-1.835%	105,891	+28.660%
2024-06-20	6.6200	6.7000	6.4700	6.540	-1.654%	89,929	+26.300%
2024-06-18	6.7800	6.8860	6.6500	6.650	-2.349%	76,756	+24.211%
2024-06-17	6.8300	6.9100	6.7000	6.810	+0.740%	123,548	+21.292%
2024-06-14	6.8800	6.9700	6.7100	6.760	-1.744%	90,263	+22.189%
2024-06-13	6.9100	6.9850	6.8500	6.880	+0.146%	84,038	+20.058%
2024-06-12	7.3100	7.3100	6.8000	6.870	-5.241%	117,226	+20.233%
2024-06-11	7.0300	7.2560	6.8600	7.250	+2.113%	100,797	+13.931%
2024-06-10	6.8500	7.1000	6.7200	7.100	+3.499%	75,269	+16.338%
2024-06-07	6.7700	6.9400	6.7500	6.860	+0.146%	83,669	+20.408%
2024-06-06	6.7000	7.0000	6.6628	6.850	+2.239%	118,173	+20.584%
2024-06-05	6.7000	6.7500	6.6500	6.700	+0.299%	98,311	+23.284%
2024-06-04	6.7200	6.9500	6.6700	6.680	-0.743%	103,754	+23.653%
2024-06-03	6.7600	6.8000	6.5800	6.730	-0.737%	126,677	+22.734%
2024-05-31	6.8200	6.8600	6.6700	6.780	-1.022%	100,773	+21.829%
2024-05-30	7.1500	7.2700	6.8400	6.850	-4.196%	111,012	+20.584%
2024-05-29	6.9000	7.3100	6.7500	7.150	+1.707%	169,280	+15.524%
2024-05-28	6.7400	7.0500	6.6102	7.030	+4.925%	182,121	+17.496%
2024-05-24	6.7700	6.9800	6.6600	6.700	-2.475%	133,858	+23.284%
2024-05-23	7.0800	7.0800	6.8500	6.870	-4.451%	76,950	+20.233%
2024-05-22	7.0600	7.3300	6.9800	7.190	+0.983%	152,044	+14.882%
2024-05-21	7.3200	7.4274	7.0800	7.120	-2.599%	114,297	+16.011%
2024-05-20	7.0900	7.6400	7.0800	7.310	+3.835%	244,766	+12.996%
2024-05-17	7.0300	7.0900	6.7000	7.040	-1.124%	306,038	+17.330%
2024-05-16	7.1400	7.1903	6.6600	7.120	+2.006%	360,776	+16.011%
2024-05-15	7.8300	7.8800	6.7800	6.980	-4.905%	780,522	+18.338%
2024-05-14	9.0200	9.2700	6.5100	7.340	-26.747%	1,105,061	+12.534%
2024-05-13	9.8800	10.0657	9.8000	10.020	+2.769%	127,534	-17.565%
2024-05-10	9.4100	9.8300	9.4050	9.750	+3.503%	101,835	-15.282%
2024-05-09	9.1000	9.4600	9.1000	9.420	+1.618%	43,127	-12.314%
2024-05-08	9.2500	9.4500	9.1850	9.270	-0.856%	37,845	-10.895%
2024-05-07	9.1900	9.4000	9.0804	9.350	+2.860%	54,392	-11.658%
2024-05-06	9.2600	9.2899	9.0500	9.090	-1.517%	87,862	-9.131%
2024-05-03	9.2300	9.3800	9.1500	9.230	+1.540%	70,630	-10.509%
2024-05-02	9.2100	9.3100	8.9427	9.090	0.000%	93,163	-9.131%
2024-05-01	9.2000	9.3100	8.9900	9.090	-0.980%	73,250	-9.131%
2024-04-30	9.0500	9.3200	9.0100	9.180	+0.438%	88,642	-10.022%
2024-04-29	9.4000	9.4000	9.0500	9.140	-0.760%	46,620	-9.628%
2024-04-26	9.1500	9.3000	9.0400	9.210	+0.546%	153,856	-10.315%
2024-04-25	9.0000	9.3300	8.8301	9.160	+0.992%	117,580	-9.825%
2024-04-24	9.1800	9.3000	8.9500	9.070	-1.840%	181,773	-8.931%
2024-04-23	9.5000	9.6100	9.0500	9.240	-1.493%	288,706	-10.606%
2024-04-22	9.3400	9.4850	9.1550	9.380	+0.428%	162,375	-11.940%
2024-04-19	9.5200	9.6550	9.1750	9.340	-2.403%	142,073	-11.563%
2024-04-18	9.6000	9.8500	9.4600	9.570	-1.340%	154,397	-13.689%
2024-04-17	10.2600	10.2900	9.7000	9.700	-5.458%	248,643	-14.845%
2024-04-16	10.2100	10.5200	10.0550	10.260	-0.678%	103,578	-19.493%
2024-04-15	10.4500	10.5800	10.1300	10.330	-1.525%	122,874	-20.039%
2024-04-12	10.8100	10.9200	10.4400	10.490	-3.139%	104,509	-21.258%
2024-04-11	10.7200	11.1100	10.5750	10.830	+1.500%	58,660	-23.730%
2024-04-10	10.7000	10.8200	10.5300	10.670	-2.020%	93,505	-22.587%
2024-04-09	10.7300	10.9100	10.3800	10.890	+0.554%	130,046	-24.151%
2024-04-08	10.4600	11.0200	10.4600	10.830	+1.310%	43,680	-23.730%
2024-04-05	10.8600	11.0700	10.6500	10.690	-2.016%	103,807	-22.732%
2024-04-04	10.9100	11.1500	10.7100	10.910	+1.300%	166,666	-24.290%
2024-04-03	10.8900	10.9600	10.7300	10.770	-2.002%	114,772	-23.305%
2024-04-02	10.7500	11.2850	10.6900	10.990	+1.384%	222,671	-24.841%
2024-04-01	11.0500	11.1600	10.7500	10.840	-2.518%	111,221	-23.801%
2024-03-28	11.2000	11.3700	11.0400	11.120	+0.316%	120,083	-25.719%
2024-03-27	11.0400	11.1500	10.9800	11.085	+1.791%	102,037	-25.485%
2024-03-26	10.9700	11.1500	10.7800	10.890	-1.000%	122,955	-24.151%
2024-03-25	10.7500	11.2700	10.7500	11.000	+1.852%	206,484	-24.909%
2024-03-22	11.1600	11.4700	10.7500	10.800	-2.439%	175,183	-23.519%
2024-03-21	11.3900	11.4900	10.8300	11.070	0.000%	290,999	-25.384%
2024-03-20	10.9400	11.2900	10.8600	11.070	+0.545%	146,209	-25.384%
2024-03-19	10.9100	11.2500	10.6200	11.010	-0.542%	257,856	-24.977%
2024-03-18	10.7500	11.4314	10.6300	11.070	+11.368%	447,257	-25.384%
2024-03-15	9.9200	10.0200	9.6500	9.940	-0.600%	289,937	-16.901%
2024-03-14	9.9000	10.1200	9.7400	10.000	+1.010%	102,086	-17.400%
2024-03-13	9.6600	9.9000	9.6300	9.900	+1.852%	61,707	-16.566%
2024-03-12	9.4000	9.7500	9.4000	9.720	+2.640%	137,489	-15.021%
2024-03-11	9.7400	9.7900	9.4300	9.470	-1.967%	98,972	-12.777%
2024-03-08	9.6000	10.0340	9.5000	9.660	+0.520%	101,687	-14.493%
2024-03-07	9.7900	9.8498	9.5300	9.610	-1.839%	117,824	-14.048%
2024-03-06	9.6900	9.9300	9.5000	9.790	+2.299%	124,130	-15.628%
2024-03-05	9.8000	9.8800	9.5000	9.570	-2.047%	87,853	-13.689%
2024-03-04	9.8400	9.9600	9.7000	9.770	-0.509%	65,396	-15.455%
2024-03-01	9.5000	9.9200	9.4400	9.820	+3.696%	75,828	-15.886%
2024-02-29	9.4900	9.9900	9.3200	9.470	+1.719%	328,804	-12.777%
2024-02-28	9.2600	9.5000	9.2600	9.310	-0.428%	110,859	-11.278%
2024-02-27	9.0800	9.4800	9.0100	9.350	+2.298%	104,139	-11.658%
2024-02-26	9.0000	9.2300	8.9800	9.140	+1.556%	88,866	-9.628%
2024-02-23	9.0700	9.1300	8.9700	9.000	-0.332%	125,342	-8.222%
2024-02-22	8.8600	9.1400	8.8400	9.030	+1.689%	54,168	-8.527%
2024-02-21	8.8500	8.9000	8.5900	8.880	+0.680%	54,664	-6.982%
2024-02-20	9.0400	9.1899	8.7600	8.820	-2.109%	117,536	-6.349%
2024-02-16	9.1400	9.1550	8.9300	9.010	-1.422%	66,842	-8.324%
2024-02-15	9.3200	9.4300	9.0001	9.140	-0.652%	165,641	-9.628%
2024-02-14	9.7500	9.9900	9.1800	9.200	-2.128%	131,054	-10.217%
2024-02-13	9.9900	10.0600	9.3600	9.400	-7.571%	394,647	-12.128%
2024-02-12	10.1900	10.4100	10.1500	10.170	+0.098%	97,150	-18.781%
2024-02-09	10.2500	10.2500	10.0600	10.160	+0.296%	54,488	-18.701%
2024-02-08	10.0500	10.4000	10.0000	10.130	+1.098%	78,719	-18.460%
2024-02-07	10.0800	10.1500	10.0000	10.020	-0.595%	33,827	-17.565%
2024-02-06	9.8000	10.3500	9.8000	10.080	+2.962%	58,716	-18.056%
2024-02-05	10.0300	10.0700	9.7900	9.790	-2.781%	26,248	-15.628%
2024-02-02	9.9400	10.1800	9.6030	10.070	+0.801%	81,724	-17.974%
2024-02-01	10.0500	10.0900	9.9100	9.990	0.000%	30,303	-17.317%
2024-01-31	9.9800	10.2489	9.7800	9.990	+0.706%	107,661	-17.317%
2024-01-30	9.8200	10.1293	9.7425	9.920	+0.711%	87,134	-16.734%
2024-01-29	9.7800	9.9000	9.5524	9.850	-0.505%	43,339	-16.142%
2024-01-26	9.9000	10.0600	9.6600	9.900	-4.990%	145,537	-16.566%
2024-01-25	10.2000	10.5400	10.0100	10.420	+3.373%	45,707	-20.729%
2024-01-24	10.2600	10.2600	10.0355	10.080	-1.466%	21,152	-18.056%
2024-01-23	10.3600	10.3600	10.1500	10.230	-0.195%	23,320	-19.257%
2024-01-22	9.9800	10.3100	9.9500	10.250	+2.398%	19,721	-19.415%
2024-01-19	10.1900	10.3100	9.8800	10.010	-1.087%	31,010	-17.483%
2024-01-18	10.3100	10.3250	9.9700	10.120	-1.748%	28,171	-18.379%
2024-01-17	10.0000	10.4300	9.8600	10.300	+1.578%	51,003	-19.806%
2024-01-16	10.1900	10.2800	9.9306	10.140	-1.458%	36,590	-18.540%
2024-01-12	10.3200	10.3400	10.0200	10.290	+0.981%	56,465	-19.728%
2024-01-11	10.3000	10.3000	9.9200	10.190	-0.972%	77,286	-18.940%
2024-01-10	10.4000	10.6299	10.1900	10.290	-1.248%	37,301	-19.728%
2024-01-09	10.5100	10.6900	10.3800	10.420	-2.251%	45,461	-20.729%
2024-01-08	10.2400	10.6700	10.2400	10.660	+2.995%	37,033	-22.514%
2024-01-05	10.5200	10.5200	10.3200	10.350	-2.999%	65,172	-20.193%
2024-01-04	10.7900	10.9250	10.3016	10.670	-1.295%	99,652	-22.587%
2024-01-03	11.2200	11.2200	10.7500	10.810	-2.788%	66,181	-23.589%
2024-01-02	11.0900	11.2700	10.8700	11.120	-0.891%	66,113	-25.719%
2023-12-29	11.5400	11.5467	11.1900	11.220	-3.359%	154,372	-26.381%
2023-12-28	11.5300	11.9200	11.3600	11.610	+0.607%	254,481	-28.854%
2023-12-27	11.6000	11.8099	11.0400	11.540	-0.517%	351,862	-28.423%
2023-12-26	10.9000	11.6500	10.7200	11.600	+5.839%	176,659	-28.793%
2023-12-22	10.6200	11.0200	10.5750	10.960	+4.183%	209,299	-24.635%
2023-12-21	10.5300	10.7075	10.3500	10.520	+1.349%	196,732	-21.483%
2023-12-20	10.1000	10.5650	9.9800	10.380	+2.468%	121,814	-20.424%
2023-12-19	9.9800	10.1900	9.9200	10.130	+1.503%	417,615	-18.460%
2023-12-18	10.0100	10.0500	9.8100	9.980	+0.302%	401,457	-17.234%
2023-12-15	10.0600	10.1200	9.5500	9.950	-0.599%	279,237	-16.985%