Dark

FENC
Fennec Pharmaceuticals Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:48 PM EDT

10.94USD-3.186%(-0.36)249,928

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.30)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

11.30USD+0.044%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	11.3000	11.5100	10.8500	10.9600	-3.009%	249,928	0.000%
2026-09-10	11.5100	11.7299	11.2710	11.3000	-3.004%	171,685	-3.009%
2026-09-09	12.3500	12.4500	11.4200	11.6500	-6.426%	348,659	-5.923%
2026-09-08	12.1600	12.5300	12.0823	12.4500	+0.484%	256,279	-11.968%
2026-09-04	12.4500	12.6000	12.2900	12.3900	-1.275%	212,439	-11.542%
2026-09-03	12.4200	12.7900	12.1300	12.5500	+1.950%	296,105	-12.669%
2026-09-02	12.0400	12.3899	11.8700	12.3100	+2.328%	292,041	-10.967%
2026-09-01	12.3500	12.4199	11.8815	12.0300	-2.591%	348,052	-8.894%
2026-08-31	12.2900	12.6850	12.0750	12.3500	+0.652%	508,685	-11.255%
2026-08-28	11.7100	12.5050	11.6000	12.2700	+4.248%	421,809	-10.676%
2026-08-27	12.1300	12.1928	11.6100	11.7700	-3.287%	296,827	-6.882%
2026-08-26	11.7000	12.2800	11.2950	12.1700	+3.928%	250,952	-9.942%
2026-08-25	11.4400	11.8799	11.4400	11.7100	+2.719%	198,354	-6.405%
2026-08-24	11.2900	11.4700	10.8800	11.4000	+0.974%	218,904	-3.860%
2026-08-21	11.4700	11.6500	11.2200	11.2900	-0.529%	210,739	-2.923%
2026-08-20	11.7900	11.9734	11.1700	11.3500	-4.381%	246,211	-3.436%
2026-08-19	12.0000	12.1900	11.7900	11.8700	0.000%	165,411	-7.666%
2026-08-18	11.8800	12.0200	11.7300	11.8700	+0.338%	129,514	-7.666%
2026-08-17	11.9800	12.0600	11.6500	11.8300	+0.939%	190,571	-7.354%
2026-08-14	12.0900	12.2450	11.7000	11.7200	-2.819%	106,941	-6.485%
2026-08-13	11.9400	12.3500	11.8700	12.0600	+1.944%	191,019	-9.121%
2026-08-12	12.8000	13.2500	11.6200	11.8300	-7.433%	358,943	-7.354%
2026-08-11	12.1600	13.2500	11.6100	12.7800	+16.819%	720,035	-14.241%
2026-08-10	11.4200	11.5800	10.7600	10.9400	-5.486%	312,110	+0.183%
2026-08-07	10.9900	11.6600	10.9900	11.5750	+6.780%	226,653	-5.313%
2026-08-06	10.5500	10.9500	10.4250	10.8400	+3.042%	119,060	+1.107%
2026-08-05	10.2200	10.7200	10.1700	10.5200	+4.055%	153,850	+4.183%
2026-08-04	9.6800	10.1900	9.5601	10.1100	+5.422%	166,507	+8.408%
2026-08-03	9.8600	9.8600	9.4700	9.5900	+0.209%	117,841	+14.286%
2026-07-31	9.6500	10.0700	9.3959	9.5700	-3.431%	86,783	+14.525%
2026-07-30	9.7100	10.3838	9.4700	9.9100	+2.694%	90,551	+10.595%
2026-07-29	10.0300	10.1100	9.6100	9.6500	-2.918%	100,730	+13.575%
2026-07-28	10.0800	10.4300	9.9200	9.9400	-2.644%	82,922	+10.262%
2026-07-27	10.5900	10.5900	10.0100	10.2100	+2.202%	115,540	+7.346%
2026-07-24	10.2600	10.7500	9.9500	9.9900	-1.576%	90,005	+9.710%
2026-07-23	10.0700	10.3100	9.8701	10.1500	-1.647%	115,820	+7.980%
2026-07-22	10.3600	10.4400	10.1601	10.3200	-0.674%	105,159	+6.202%
2026-07-21	9.8800	10.4800	9.7762	10.3900	+4.949%	166,246	+5.486%
2026-07-20	10.2400	10.7153	9.8700	9.9000	-5.714%	168,047	+10.707%
2026-07-17	10.2400	10.7900	10.1200	10.5000	+0.575%	186,785	+4.381%
2026-07-16	10.5900	10.8200	10.3900	10.4400	-1.509%	91,265	+4.981%
2026-07-15	10.8900	11.2000	10.5500	10.6000	-5.018%	188,381	+3.396%
2026-07-14	10.8200	11.2400	10.6000	11.1600	+3.814%	164,120	-1.792%
2026-07-13	10.5900	10.8650	10.1900	10.7500	+2.479%	327,209	+1.953%
2026-07-10	10.3100	10.6100	10.0800	10.4900	+1.746%	173,137	+4.480%
2026-07-09	10.2700	10.5750	10.1900	10.3100	+0.585%	98,603	+6.305%
2026-07-08	10.3900	10.4300	10.0400	10.2500	-2.381%	155,511	+6.927%
2026-07-07	10.8000	10.8000	10.2900	10.5000	-1.777%	172,012	+4.381%
2026-07-06	10.6700	10.9500	10.5000	10.6900	-0.093%	151,551	+2.526%
2026-07-02	10.3500	10.8800	10.3000	10.7000	+3.482%	140,512	+2.430%
2026-07-01	10.7100	10.8300	10.2100	10.3400	-3.814%	268,679	+5.996%
2026-06-30	11.0200	11.2100	10.6900	10.7500	-2.539%	236,309	+1.953%
2026-06-29	11.2880	11.3100	10.8800	11.0300	+0.091%	239,055	-0.635%
2026-06-26	10.5600	11.0600	10.4350	11.0200	+4.455%	1,123,334	-0.544%
2026-06-25	10.2000	10.5900	10.2000	10.5500	+1.442%	156,581	+3.886%
2026-06-24	10.3400	10.5400	10.0000	10.4000	+0.971%	222,447	+5.385%
2026-06-23	9.3300	10.5800	9.3300	10.3000	+8.080%	377,792	+6.408%
2026-06-22	9.4400	9.5300	9.1200	9.5300	+5.188%	443,668	+15.005%
2026-06-18	9.2000	9.3100	8.8500	9.0600	+0.891%	372,699	+20.971%
2026-06-17	8.9800	9.2700	8.9100	8.9800	+0.223%	259,976	+22.049%
2026-06-16	9.3100	9.3300	8.9000	8.9600	-2.503%	248,570	+22.321%
2026-06-15	9.0800	9.1900	8.9512	9.1900	+2.111%	124,377	+19.260%
2026-06-12	8.9000	9.2496	8.8300	9.0000	+1.695%	251,263	+21.778%
2026-06-11	8.7200	8.9800	8.5150	8.8500	+1.724%	213,570	+23.842%
2026-06-10	8.7500	9.0100	8.5200	8.7000	-0.798%	144,237	+25.977%
2026-06-09	9.0700	9.2700	8.6000	8.7700	-1.461%	149,276	+24.971%
2026-06-08	9.0000	9.1700	8.7100	8.9000	+2.299%	321,356	+23.146%
2026-06-05	9.1400	9.1400	8.5700	8.7000	-5.022%	169,982	+25.977%
2026-06-04	9.3200	9.4632	9.1250	9.1600	+0.219%	183,865	+19.651%
2026-06-03	9.9600	9.9600	9.0600	9.1400	-8.417%	238,870	+19.912%
2026-06-02	9.7500	10.0000	9.5500	9.9800	+1.012%	352,897	+9.820%
2026-06-01	9.9500	10.0200	9.3501	9.8800	-0.504%	346,170	+10.931%
2026-05-29	9.9400	10.1000	9.7300	9.9300	+0.404%	447,842	+10.373%
2026-05-28	9.9700	10.2800	9.8150	9.8900	-0.802%	1,066,951	+10.819%
2026-05-27	9.9000	10.1350	9.6992	9.9700	+0.809%	219,622	+9.930%
2026-05-26	9.9700	9.9800	9.6600	9.8900	-0.403%	135,699	+10.819%
2026-05-22	10.2800	10.4500	9.8000	9.9300	-0.401%	194,342	+10.373%
2026-05-21	9.6200	9.9900	9.5301	9.9700	+2.256%	211,532	+9.930%
2026-05-20	9.7900	9.9600	9.6500	9.7500	-0.102%	238,893	+12.410%
2026-05-19	9.5200	10.0700	9.5000	9.7600	+1.667%	288,991	+12.295%
2026-05-18	9.7000	10.2700	9.3980	9.6000	-1.538%	459,191	+14.167%
2026-05-15	9.2900	10.1699	9.1700	9.7500	+5.519%	602,572	+12.410%
2026-05-14	7.2000	9.6400	7.2000	9.2400	+36.484%	2,268,620	+18.615%
2026-05-13	6.9900	7.1200	6.7500	6.7700	-3.698%	149,432	+61.891%
2026-05-12	7.0600	7.1700	6.9500	7.0300	-0.986%	114,123	+55.903%
2026-05-11	6.9200	7.3500	6.8000	7.1000	+2.453%	142,323	+54.366%
2026-05-08	6.9400	7.2500	6.8950	6.9300	+0.435%	211,119	+58.153%
2026-05-07	7.1400	7.1750	6.7900	6.9000	-3.900%	207,026	+58.841%
2026-05-06	6.8000	7.2600	6.6062	7.1800	+6.845%	240,800	+52.646%
2026-05-05	6.7300	6.9350	6.6500	6.7200	+1.053%	77,230	+63.095%
2026-05-04	6.5600	6.9000	6.5600	6.6500	+1.682%	129,756	+64.812%
2026-05-01	6.4800	6.6150	6.3904	6.5400	+0.770%	145,467	+67.584%
2026-04-30	6.2700	6.5100	6.2400	6.4900	+3.674%	149,240	+68.875%
2026-04-29	6.6600	6.7400	6.1300	6.2600	-6.567%	141,831	+75.080%
2026-04-28	6.8500	6.9300	6.6600	6.7000	-2.190%	54,068	+63.582%
2026-04-27	6.8200	7.1050	6.8200	6.8500	+0.146%	125,076	+60.000%
2026-04-24	6.6200	7.0000	6.5601	6.8400	+2.703%	108,303	+60.234%
2026-04-23	6.6900	6.7000	6.5600	6.6600	-0.299%	47,586	+64.565%
2026-04-22	6.6000	6.7450	6.5600	6.6800	+2.141%	110,507	+64.072%
2026-04-21	6.7400	6.7500	6.5400	6.5400	-2.823%	71,759	+67.584%
2026-04-20	6.8600	6.8600	6.6300	6.7300	-0.884%	68,978	+62.853%
2026-04-17	6.4600	6.9250	6.2200	6.7900	+7.778%	216,526	+61.414%
2026-04-16	6.4700	6.5700	6.1000	6.3000	-3.077%	221,577	+73.968%
2026-04-15	6.2500	6.5350	6.2500	6.5000	+4.000%	163,145	+68.615%
2026-04-14	5.9300	6.3150	5.9300	6.2500	+5.396%	193,733	+75.360%
2026-04-13	5.8000	6.1400	5.6500	5.9300	+2.065%	162,542	+84.823%
2026-04-10	6.3900	6.5400	5.8000	5.8100	-9.219%	322,771	+88.640%
2026-04-09	6.4500	6.4700	6.2500	6.4000	-1.387%	75,370	+71.250%
2026-04-08	6.5900	6.5900	6.3400	6.4900	+2.690%	156,682	+68.875%
2026-04-07	6.3700	6.4300	6.1150	6.3200	-1.558%	163,730	+73.418%
2026-04-06	6.3400	6.5900	6.3400	6.4200	0.000%	126,939	+70.717%
2026-04-02	6.3000	6.5500	6.2500	6.4200	+0.156%	267,076	+70.717%
2026-04-01	6.1500	6.4900	6.1500	6.4100	+4.228%	153,754	+70.983%
2026-03-31	5.8900	6.2100	5.8900	6.1500	+6.586%	119,497	+78.211%
2026-03-30	5.8300	5.9100	5.6500	5.7700	-2.369%	205,112	+89.948%
2026-03-27	6.4600	6.5400	5.9050	5.9100	-9.217%	203,472	+85.448%
2026-03-26	6.1000	6.6700	6.0620	6.5100	+5.511%	463,931	+68.356%
2026-03-25	5.9300	6.5000	5.9000	6.1700	+2.492%	371,763	+77.634%
2026-03-24	6.7900	6.9700	5.9000	6.0200	-19.195%	809,178	+82.060%
2026-03-23	7.5400	7.6597	7.3700	7.4500	+1.776%	207,396	+47.114%
2026-03-20	7.6100	7.6500	7.3200	7.3200	-4.314%	574,196	+49.727%
2026-03-19	7.4600	7.7350	7.3400	7.6500	+2.410%	141,756	+43.268%
2026-03-18	7.7100	7.7650	7.3600	7.4700	-3.737%	225,564	+46.720%
2026-03-17	7.8200	8.1000	7.7000	7.7600	-0.513%	174,661	+41.237%
2026-03-16	7.7600	8.1100	7.6900	7.8000	+3.723%	228,275	+40.513%
2026-03-13	7.6800	8.0000	7.4800	7.5200	-1.442%	90,021	+45.745%
2026-03-12	7.7900	7.8955	7.5350	7.6300	-4.266%	78,092	+43.644%
2026-03-11	7.7700	7.9950	7.5400	7.9700	+1.014%	68,519	+37.516%
2026-03-10	7.6400	8.3400	7.5200	7.8900	+3.953%	111,700	+38.910%
2026-03-09	7.6700	8.0000	7.2950	7.5900	-1.429%	168,359	+44.401%
2026-03-06	7.8000	8.0500	7.5100	7.7000	-2.900%	141,118	+42.338%
2026-03-05	8.2000	8.6950	7.9050	7.9300	-3.293%	240,589	+38.209%
2026-03-04	8.0800	8.2500	7.9200	8.2000	+2.500%	105,166	+33.659%
2026-03-03	8.0200	8.2110	7.8800	8.0000	-2.676%	101,135	+37.000%
2026-03-02	8.3700	8.5900	8.1800	8.2200	-3.180%	172,359	+33.333%
2026-02-27	8.5500	8.7700	8.3600	8.4900	-1.394%	119,830	+29.093%
2026-02-26	8.7500	9.1000	8.3650	8.6100	-2.931%	135,158	+27.294%
2026-02-25	8.9400	9.1000	8.8400	8.8700	-0.449%	75,006	+23.563%
2026-02-24	9.0700	9.1500	8.8500	8.9100	-0.890%	205,442	+23.008%
2026-02-23	8.7300	9.1150	8.7300	8.9900	+2.860%	149,150	+21.913%
2026-02-20	8.7400	9.0917	8.6201	8.7400	-0.456%	75,420	+25.400%
2026-02-19	8.9500	8.9957	8.5047	8.7800	-2.118%	72,614	+24.829%
2026-02-18	8.7100	9.1850	8.6500	8.9700	+3.341%	204,805	+22.185%
2026-02-17	8.4500	8.9700	8.3200	8.6800	+3.088%	128,599	+26.267%
2026-02-13	8.2600	8.5250	8.2600	8.4200	+2.683%	98,794	+30.166%
2026-02-12	7.9400	8.6600	7.9400	8.2000	+4.859%	148,945	+33.659%
2026-02-11	7.8000	7.8300	7.5550	7.8200	+0.385%	57,321	+40.153%
2026-02-10	7.7050	7.9000	7.6700	7.7900	-0.891%	86,459	+40.693%
2026-02-09	7.8700	7.9200	7.5800	7.8600	+0.255%	99,416	+39.440%
2026-02-06	7.7500	7.9500	7.5500	7.8400	+2.350%	91,267	+39.796%
2026-02-05	7.8900	8.0200	7.6500	7.6600	-3.526%	113,344	+43.081%
2026-02-04	7.9700	8.0999	7.7400	7.9400	+0.379%	139,099	+38.035%
2026-02-03	7.7700	8.1103	7.7300	7.9100	+1.022%	100,178	+38.559%
2026-02-02	7.5300	7.9250	7.4000	7.8300	+3.162%	134,027	+39.974%
2026-01-30	7.4100	7.6300	7.4100	7.5900	+0.931%	132,079	+44.401%
2026-01-29	7.5100	7.5950	7.3700	7.5200	+0.804%	99,001	+45.745%
2026-01-28	7.8200	7.8200	7.4600	7.4600	-4.968%	188,884	+46.917%
2026-01-27	7.6900	7.9500	7.6800	7.8500	+1.816%	95,072	+39.618%
2026-01-26	7.6700	7.7300	7.5400	7.7100	+0.653%	62,832	+42.153%
2026-01-23	7.7600	7.7600	7.6500	7.6600	-1.795%	56,680	+43.081%
2026-01-22	7.7000	7.8400	7.6902	7.8000	+1.299%	45,052	+40.513%
2026-01-21	7.4000	7.7000	7.4000	7.7000	+4.195%	87,300	+42.338%
2026-01-20	7.4300	7.5627	7.3500	7.3900	-2.635%	98,232	+48.309%
2026-01-16	7.4600	7.6300	7.3500	7.5900	+1.743%	93,338	+44.401%
2026-01-15	7.5600	7.8150	7.3900	7.4600	-1.583%	83,700	+46.917%
2026-01-14	7.5500	7.6700	7.4000	7.5800	0.000%	396,671	+44.591%
2026-01-13	7.6000	7.7900	7.4157	7.5800	-0.525%	111,960	+44.591%
2026-01-12	7.7500	7.8423	7.5400	7.6200	-1.931%	93,641	+43.832%
2026-01-09	7.7900	8.1100	7.7100	7.7700	+2.507%	140,823	+41.055%
2026-01-08	7.3700	7.8950	7.3700	7.5800	-0.263%	75,083	+44.591%
2026-01-07	7.3700	7.8000	7.3700	7.6000	+2.981%	128,029	+44.211%
2026-01-06	7.4800	7.6000	7.3500	7.3800	-1.600%	53,028	+48.509%
2026-01-05	7.6600	7.7950	7.3600	7.5000	-2.344%	144,890	+46.133%
2026-01-02	7.7400	7.7400	7.4100	7.6800	-0.260%	131,459	+42.708%
2025-12-31	7.8300	7.8400	7.6450	7.7000	-0.773%	106,077	+42.338%
2025-12-30	7.6700	8.1047	7.5250	7.7600	+0.910%	134,944	+41.237%
2025-12-29	8.0400	8.1550	7.5100	7.6900	-4.944%	193,137	+42.523%
2025-12-26	7.6700	8.1000	7.5900	8.0900	+5.476%	156,777	+35.476%
2025-12-24	7.6400	7.9100	7.4300	7.6700	+0.393%	1,126,459	+42.894%
2025-12-23	7.6200	7.8100	7.5600	7.6400	-0.650%	140,531	+43.455%
2025-12-22	7.6600	7.8300	7.6000	7.6900	+0.392%	99,954	+42.523%
2025-12-19	7.5700	7.7400	7.5600	7.6600	+1.055%	113,620	+43.081%
2025-12-18	7.6200	7.6450	7.5400	7.5800	+0.531%	56,845	+44.591%
2025-12-17	7.6300	7.6800	7.5000	7.5400	-1.050%	68,750	+45.358%
2025-12-16	7.9900	7.9910	7.5500	7.6200	-4.271%	151,724	+43.832%
2025-12-15	7.6400	8.0000	7.6350	7.9600	+5.430%	220,651	+37.688%
2025-12-12	7.5900	7.6300	7.4500	7.5500	+0.801%	464,509	+45.166%
2025-12-11	7.4300	7.6238	7.3600	7.4900	+0.672%	60,400	+46.328%
2025-12-10	7.6950	7.6950	7.3500	7.4400	-2.618%	97,900	+47.312%
2025-12-09	7.6000	7.7400	7.4800	7.6400	+1.326%	87,840	+43.455%
2025-12-08	7.5900	7.7000	7.4800	7.5400	-0.132%	86,406	+45.358%
2025-12-05	7.7500	7.8800	7.4300	7.5500	-2.956%	71,135	+45.166%
2025-12-04	7.5800	7.7900	7.4700	7.7800	+2.774%	94,855	+40.874%
2025-12-03	7.6000	7.7050	7.3501	7.5700	-0.526%	155,085	+44.782%
2025-12-02	7.7700	7.8500	7.5100	7.6100	-1.552%	135,312	+44.021%
2025-12-01	8.1700	8.2350	7.7000	7.7300	-5.617%	189,164	+41.785%
2025-11-28	7.8350	8.2500	7.8350	8.1900	+3.802%	110,742	+33.822%
2025-11-26	7.9000	8.0000	7.7200	7.8900	-0.755%	247,411	+38.910%
2025-11-25	7.7000	8.2050	7.5400	7.9500	+2.979%	314,514	+37.862%
2025-11-24	7.8800	7.8800	7.4950	7.7200	-2.030%	92,599	+41.969%
2025-11-21	7.8000	8.2100	7.6600	7.8800	+0.510%	263,705	+39.086%
2025-11-20	8.3400	8.3400	7.7500	7.8400	-4.156%	152,663	+39.796%
2025-11-19	8.8500	8.9500	8.1600	8.1800	-6.514%	144,558	+33.985%
2025-11-18	8.7500	8.9500	8.6000	8.7500	0.000%	180,549	+25.257%
2025-11-17	7.9700	9.0000	7.9500	8.7500	+11.323%	515,029	+25.257%
2025-11-14	8.7500	8.7500	7.7500	7.8600	+2.211%	911,773	+39.440%
2025-11-13	7.7100	7.9200	7.5300	7.6900	-1.157%	72,277	+42.523%
2025-11-12	7.9300	8.0500	7.6650	7.7800	-1.768%	76,601	+40.874%
2025-11-11	7.6700	8.0750	7.6700	7.9200	+3.125%	33,989	+38.384%
2025-11-10	8.2000	8.4167	7.6400	7.6800	-3.759%	23,480	+42.708%
2025-11-07	7.9700	8.1100	7.8600	7.9800	-0.250%	52,480	+37.343%
2025-11-06	8.2500	8.2500	7.9400	8.0000	-3.030%	63,778	+37.000%
2025-11-05	8.0200	8.3600	7.8300	8.2500	+3.125%	109,833	+32.848%
2025-11-04	8.0200	8.2020	7.8400	8.0000	-1.599%	102,893	+37.000%
2025-11-03	8.2400	8.3200	8.0300	8.1300	-0.854%	45,014	+34.809%
2025-10-31	8.2700	8.4700	8.0950	8.2000	-1.561%	78,954	+33.659%
2025-10-30	8.3700	8.5900	8.2700	8.3300	-1.653%	58,217	+31.573%
2025-10-29	8.7500	8.9200	8.2050	8.4700	-3.311%	94,227	+29.398%
2025-10-28	8.7800	9.1600	8.6001	8.7600	-0.680%	96,656	+25.114%
2025-10-27	8.9900	9.1000	8.8000	8.8200	-1.891%	105,470	+24.263%
2025-10-24	9.0100	9.0800	8.8250	8.9900	+0.335%	30,905	+21.913%
2025-10-23	8.8699	9.0000	8.7200	8.9600	+2.752%	67,618	+22.321%
2025-10-22	8.5700	8.7300	8.3100	8.7200	0.000%	61,224	+25.688%
2025-10-21	8.6000	8.8400	8.3900	8.7200	+0.693%	79,008	+25.688%
2025-10-20	8.3000	8.7700	8.3000	8.6600	+5.097%	71,199	+26.559%
2025-10-17	8.5400	8.7900	8.2400	8.2400	-4.630%	59,235	+33.010%
2025-10-16	8.7500	8.8950	8.5150	8.6400	-1.370%	65,273	+26.852%
2025-10-15	8.3400	8.7900	8.2700	8.7600	+5.861%	40,499	+25.114%
2025-10-14	8.2100	8.6765	8.2100	8.2750	-1.955%	47,096	+32.447%
2025-10-13	8.6900	8.7900	8.3570	8.4400	-1.517%	67,289	+29.858%
2025-10-10	9.2400	9.2600	8.5642	8.5700	-8.146%	58,195	+27.888%
2025-10-09	9.1800	9.7300	9.1800	9.3300	+1.193%	67,251	+17.471%
2025-10-08	9.5700	9.6050	9.1600	9.2200	-2.743%	105,442	+18.872%
2025-10-07	9.7200	9.8100	9.4200	9.4800	-2.669%	77,434	+15.612%
2025-10-06	9.8200	9.9200	9.6250	9.7400	-1.417%	83,936	+12.526%
2025-10-03	9.7000	9.8900	9.6100	9.8800	+2.172%	109,893	+10.931%
2025-10-02	9.6000	9.6700	9.3900	9.6700	+0.834%	88,318	+13.340%
2025-10-01	9.2600	9.7000	9.2600	9.5900	+2.457%	76,787	+14.286%
2025-09-30	9.0400	9.3700	9.0400	9.3600	+2.970%	58,450	+17.094%
2025-09-29	9.0000	9.1700	8.9900	9.0900	+0.553%	70,687	+20.572%
2025-09-26	8.6900	9.1216	8.6700	9.0400	+3.908%	100,001	+21.239%
2025-09-25	8.2700	8.7000	8.2700	8.7000	+3.571%	77,021	+25.977%
2025-09-24	8.4800	8.6400	8.2600	8.4000	-1.060%	141,347	+30.476%
2025-09-23	8.6600	8.8100	8.4100	8.4900	-2.076%	80,033	+29.093%
2025-09-22	8.6400	8.7700	8.5700	8.6700	0.000%	67,179	+26.413%
2025-09-19	9.0000	9.1250	8.0100	8.6700	-2.912%	433,939	+26.413%
2025-09-18	8.7600	9.1000	8.6900	8.9300	+2.999%	99,823	+22.732%
2025-09-17	8.8700	9.0500	8.6300	8.6700	-2.034%	58,558	+26.413%
2025-09-16	8.6300	9.1100	8.4150	8.8500	+2.076%	57,635	+23.842%
2025-09-15	8.8700	8.9800	8.5350	8.6700	-1.027%	37,653	+26.413%
2025-09-12	8.9900	9.1300	8.6550	8.7600	-2.990%	40,100	+25.114%
2025-09-11	9.0800	9.1100	8.9800	9.0300	+0.222%	40,193	+21.373%
2025-09-10	9.2200	9.2300	8.9650	9.0100	-2.278%	39,333	+21.643%
2025-09-09	9.0100	9.2200	8.9550	9.2200	+2.217%	59,506	+18.872%
2025-09-08	9.0500	9.1800	9.0000	9.0200	+0.222%	35,994	+21.508%
2025-09-05	9.2000	9.2900	8.9500	9.0000	-1.961%	54,916	+21.778%
2025-09-04	8.9000	9.1800	8.8400	9.1800	+3.612%	45,542	+19.390%
2025-09-03	8.9500	8.9800	8.7300	8.8600	-0.561%	99,760	+23.702%
2025-09-02	8.9500	9.0700	8.8732	8.9100	+0.451%	35,016	+23.008%
2025-08-29	8.9600	9.0250	8.7700	8.8700	0.000%	31,949	+23.563%
2025-08-28	9.0600	9.0600	8.8600	8.8700	-1.881%	15,975	+23.563%
2025-08-27	8.6500	9.1050	8.6500	9.0400	+4.147%	87,991	+21.239%
2025-08-26	8.7300	8.8100	8.6500	8.6800	+0.347%	49,964	+26.267%
2025-08-25	8.6500	8.7400	8.4800	8.6500	-0.115%	65,589	+26.705%
2025-08-22	8.2700	8.7300	8.1050	8.6600	+5.998%	166,030	+26.559%
2025-08-21	8.0700	8.3100	7.9700	8.1700	+1.114%	62,737	+34.149%
2025-08-20	7.8800	8.0800	7.5678	8.0800	+2.149%	67,290	+35.644%
2025-08-19	8.2000	8.3000	7.8600	7.9100	-3.537%	48,023	+38.559%
2025-08-18	8.3800	8.5147	8.0600	8.2000	-1.914%	47,377	+33.659%
2025-08-15	8.6200	8.6500	8.3500	8.3600	-1.993%	70,817	+31.100%
2025-08-14	7.1700	9.0500	7.1700	8.5300	-6.367%	121,081	+28.488%
2025-08-13	9.3100	9.4200	8.9050	9.1100	-1.407%	116,688	+20.307%
2025-08-12	8.3300	9.2900	8.2500	9.2400	+12.000%	68,184	+18.615%
2025-08-11	8.3100	8.4600	8.1500	8.2500	-0.960%	49,559	+32.848%
2025-08-08	8.1700	8.4650	8.1000	8.3300	+3.222%	40,739	+31.573%
2025-08-07	8.1400	8.3100	7.9300	8.0700	-1.103%	48,036	+35.812%
2025-08-06	8.1100	8.2650	7.9800	8.1600	-0.122%	39,588	+34.314%
2025-08-05	8.2900	8.5100	7.9400	8.1700	-1.803%	74,224	+34.149%
2025-08-04	7.9300	8.3600	7.8100	8.3200	+6.122%	70,609	+31.731%
2025-08-01	8.1300	8.1600	7.8400	7.8400	-4.156%	54,838	+39.796%
2025-07-31	8.3900	8.6300	8.1800	8.1800	-2.735%	49,036	+33.985%
2025-07-30	8.6400	8.6900	8.3400	8.4100	-1.522%	42,566	+30.321%
2025-07-29	8.7300	8.7300	8.5100	8.5400	-1.386%	27,222	+28.337%
2025-07-28	8.6300	8.8200	8.5300	8.6600	+0.348%	52,018	+26.559%
2025-07-25	8.7900	8.8247	8.4100	8.6300	-1.032%	26,981	+26.999%
2025-07-24	8.7700	8.9400	8.5800	8.7200	-0.115%	45,960	+25.688%
2025-07-23	8.6800	8.8900	8.5850	8.7300	+1.867%	39,758	+25.544%
2025-07-22	8.7000	8.7600	8.3650	8.5700	+1.902%	76,875	+27.888%
2025-07-21	8.4700	8.6500	8.2800	8.4100	-0.414%	52,553	+30.321%
2025-07-18	8.8500	8.9200	8.4000	8.4450	-3.486%	60,846	+29.781%
2025-07-17	8.9400	8.9625	8.6900	8.7500	-1.906%	29,797	+25.257%
2025-07-16	8.8300	8.9450	8.6550	8.9200	+2.411%	48,846	+22.870%
2025-07-15	8.8500	8.8500	8.4700	8.7100	-0.910%	56,480	+25.832%
2025-07-14	8.6800	8.8350	8.5908	8.7900	+0.114%	29,183	+24.687%
2025-07-11	9.0500	9.3000	8.7400	8.7800	-2.876%	109,351	+24.829%
2025-07-10	8.8800	9.1100	8.7000	9.0400	+1.687%	123,640	+21.239%
2025-07-09	8.7900	8.8900	8.5524	8.8900	+2.184%	33,802	+23.285%
2025-07-08	8.5700	8.8333	8.4955	8.7000	+2.715%	45,326	+25.977%
2025-07-07	8.7100	8.9200	8.4600	8.4700	-3.750%	72,349	+29.398%
2025-07-03	8.5700	8.8750	8.3800	8.8000	+3.044%	80,323	+24.545%
2025-07-02	8.4600	8.6100	8.3500	8.5400	+2.892%	114,106	+28.337%
2025-07-01	8.3100	8.4837	8.2800	8.3000	0.000%	35,292	+32.048%
2025-06-30	8.2500	8.5050	8.1700	8.3000	+0.606%	91,707	+32.048%
2025-06-27	8.3300	8.3700	7.9350	8.2500	-0.362%	196,816	+32.848%
2025-06-26	8.4600	8.4600	8.1450	8.2800	-1.429%	32,122	+32.367%
2025-06-25	8.4900	8.6800	8.1600	8.4000	-0.592%	111,430	+30.476%
2025-06-24	8.1400	8.4610	7.8403	8.4500	+4.709%	77,574	+29.704%
2025-06-23	7.7200	8.0800	7.6000	8.0700	+3.995%	57,055	+35.812%
2025-06-20	7.9300	8.0876	7.5300	7.7600	-1.272%	76,976	+41.237%
2025-06-18	7.6600	7.9800	7.5251	7.8600	+1.813%	47,850	+39.440%
2025-06-17	8.1100	8.1900	7.5900	7.7200	-5.508%	103,086	+41.969%
2025-06-16	7.9300	8.1700	7.8000	8.1700	+3.026%	49,260	+34.149%
2025-06-13	8.1700	8.2750	7.8300	7.9300	-4.688%	65,055	+38.209%
2025-06-12	8.1500	8.4000	8.0000	8.3200	+1.463%	84,237	+31.731%
2025-06-11	8.4000	8.4175	7.8800	8.2000	-1.324%	73,097	+33.659%
2025-06-10	8.3200	8.4600	8.1000	8.3100	+0.727%	44,791	+31.889%
2025-06-09	8.4100	8.4900	8.1001	8.2500	-2.135%	76,323	+32.848%
2025-06-06	7.9900	8.7200	7.9750	8.4300	+6.709%	120,964	+30.012%
2025-06-05	7.6300	7.9500	7.6300	7.9000	+2.932%	61,603	+38.734%
2025-06-04	8.2300	8.2300	7.6400	7.6750	-2.540%	105,445	+42.801%
2025-06-03	7.8700	8.0600	7.7300	7.8750	-0.694%	54,180	+39.175%
2025-06-02	8.1500	8.2800	7.8500	7.9300	-2.340%	161,993	+38.209%
2025-05-30	8.1000	8.2000	7.7900	8.1200	+0.247%	116,682	+34.975%
2025-05-29	8.1300	8.3400	7.9300	8.1000	-0.246%	111,840	+35.309%
2025-05-28	8.0900	8.2900	8.0100	8.1200	-0.123%	63,495	+34.975%
2025-05-27	7.9900	8.3000	7.8111	8.1300	+3.304%	171,803	+34.809%
2025-05-23	7.7800	7.9700	7.5594	7.8700	-1.255%	66,142	+39.263%
2025-05-22	8.3600	8.5560	7.8900	7.9700	-3.860%	97,826	+37.516%
2025-05-21	8.1700	8.4080	7.9800	8.2900	+1.469%	191,570	+32.207%
2025-05-20	8.1000	8.2600	7.8228	8.1700	+6.797%	331,310	+34.149%
2025-05-19	6.8400	7.7400	6.6900	7.6500	+11.842%	233,468	+43.268%
2025-05-16	6.5500	6.8800	6.5100	6.8400	+4.427%	85,335	+60.234%
2025-05-15	6.3300	6.5500	6.2000	6.5500	+3.476%	68,609	+67.328%
2025-05-14	6.5100	6.5550	6.3050	6.3300	-2.315%	57,516	+73.144%
2025-05-13	6.6100	6.6100	5.9500	6.4800	+3.349%	85,180	+69.136%
2025-05-12	6.0000	6.4380	6.0000	6.2700	+5.378%	78,283	+74.801%
2025-05-09	6.2000	6.3600	5.9000	5.9500	-4.110%	43,645	+84.202%
2025-05-08	6.0800	6.6089	6.0700	6.2050	+1.555%	81,930	+76.632%
2025-05-07	5.9492	6.1900	5.9492	6.1100	+1.664%	28,368	+79.378%
2025-05-06	6.1100	6.2300	5.8500	6.0100	-4.299%	37,941	+82.363%
2025-05-05	6.2700	6.4500	6.1000	6.2800	-0.317%	89,970	+74.522%
2025-05-02	6.1300	6.4800	6.0351	6.3000	+3.110%	63,300	+73.968%
2025-05-01	6.1000	6.2300	5.7800	6.1100	+1.159%	66,466	+79.378%
2025-04-30	6.1200	6.3650	5.9100	6.0400	-2.423%	66,367	+81.457%
2025-04-29	6.0200	6.2700	5.9500	6.1900	+2.995%	41,703	+77.060%
2025-04-28	5.6400	6.0400	5.5800	6.0100	+6.750%	49,657	+82.363%
2025-04-25	5.6900	5.7450	5.5400	5.6300	-1.054%	22,746	+94.671%
2025-04-24	5.5200	5.7200	5.5100	5.6900	+0.708%	46,685	+92.619%
2025-04-23	5.6000	5.7500	5.5300	5.6500	+3.860%	39,983	+93.982%
2025-04-22	5.3000	5.5067	5.1700	5.4400	+4.415%	43,572	+101.471%
2025-04-21	5.0200	5.3100	5.0200	5.2100	+2.559%	53,536	+110.365%
2025-04-17	5.0700	5.1600	5.0300	5.0800	-0.392%	38,381	+115.748%
2025-04-16	5.0501	5.3050	5.0200	5.1000	-2.857%	33,451	+114.902%
2025-04-15	5.2200	5.5019	5.1800	5.2500	-0.380%	66,256	+108.762%
2025-04-14	5.1000	5.3600	4.9800	5.2700	+5.190%	54,065	+107.970%
2025-04-11	4.9500	5.0700	4.9300	5.0100	0.000%	51,179	+118.762%
2025-04-10	4.9200	5.2000	4.8700	5.0100	-0.988%	90,584	+118.762%
2025-04-09	4.9500	5.2600	4.6800	5.0600	+0.998%	166,720	+116.601%
2025-04-08	5.4500	5.5100	4.8600	5.0100	-3.839%	161,977	+118.762%
2025-04-07	5.1200	5.5400	5.0000	5.2100	-0.762%	109,722	+110.365%
2025-04-04	5.4200	5.6100	5.0987	5.2500	-6.082%	172,838	+108.762%
2025-04-03	5.7200	5.8900	5.5600	5.5900	-5.892%	59,298	+96.064%
2025-04-02	5.5000	5.9600	5.5000	5.9400	+7.414%	81,936	+84.512%
2025-04-01	6.0200	6.1050	5.4700	5.5300	-9.195%	92,710	+98.192%
2025-03-31	6.3800	6.4800	6.0600	6.0900	-6.308%	112,763	+79.967%
2025-03-28	6.5000	6.5000	6.3008	6.5000	+0.619%	43,277	+68.615%
2025-03-27	6.4900	6.5000	6.3100	6.4600	-0.155%	42,122	+69.659%
2025-03-26	6.3700	6.5300	6.2500	6.4700	+0.622%	46,445	+69.397%
2025-03-25	6.5550	6.5550	6.3500	6.4300	-2.576%	73,520	+70.451%
2025-03-24	6.6700	6.7400	6.4900	6.6000	-1.049%	67,384	+66.061%