Dark

FENC
Fennec Pharmaceuticals Inc. Common Stock
stock NASDAQ

Market Open

Jul 27, 2026 3:12:18 PM EDT

10.30USD+3.053%(+0.31)76,189

8.89Bid 10.31Ask 1.42Spread

Pre-market

0.00USD-100.000%(-9.99)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

9.99USD+0.201%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	10.1600	10.4100	10.1500	10.3000	+3.103%	76,189	0.000%
2026-07-24	10.2600	10.7500	9.9500	9.9900	-1.576%	90,005	+3.103%
2026-07-23	10.0700	10.3100	9.8701	10.1500	-1.647%	115,820	+1.478%
2026-07-22	10.3600	10.4400	10.1601	10.3200	-0.674%	105,159	-0.194%
2026-07-21	9.8800	10.4800	9.7762	10.3900	+4.949%	166,246	-0.866%
2026-07-20	10.2400	10.7153	9.8700	9.9000	-5.714%	168,047	+4.040%
2026-07-17	10.2400	10.7900	10.1200	10.5000	+0.575%	186,785	-1.905%
2026-07-16	10.5900	10.8200	10.3900	10.4400	-1.509%	91,265	-1.341%
2026-07-15	10.8900	11.2000	10.5500	10.6000	-5.018%	188,381	-2.830%
2026-07-14	10.8200	11.2400	10.6000	11.1600	+3.814%	164,120	-7.706%
2026-07-13	10.5900	10.8650	10.1900	10.7500	+2.479%	327,209	-4.186%
2026-07-10	10.3100	10.6100	10.0800	10.4900	+1.746%	173,137	-1.811%
2026-07-09	10.2700	10.5750	10.1900	10.3100	+0.585%	98,603	-0.097%
2026-07-08	10.3900	10.4300	10.0400	10.2500	-2.381%	155,511	+0.488%
2026-07-07	10.8000	10.8000	10.2900	10.5000	-1.777%	172,012	-1.905%
2026-07-06	10.6700	10.9500	10.5000	10.6900	-0.093%	151,551	-3.648%
2026-07-02	10.3500	10.8800	10.3000	10.7000	+3.482%	140,512	-3.738%
2026-07-01	10.7100	10.8300	10.2100	10.3400	-3.814%	268,679	-0.387%
2026-06-30	11.0200	11.2100	10.6900	10.7500	-2.539%	236,309	-4.186%
2026-06-29	11.2880	11.3100	10.8800	11.0300	+0.091%	239,055	-6.618%
2026-06-26	10.5600	11.0600	10.4350	11.0200	+4.455%	1,123,334	-6.534%
2026-06-25	10.2000	10.5900	10.2000	10.5500	+1.442%	156,581	-2.370%
2026-06-24	10.3400	10.5400	10.0000	10.4000	+0.971%	222,447	-0.962%
2026-06-23	9.3300	10.5800	9.3300	10.3000	+8.080%	377,792	0.000%
2026-06-22	9.4400	9.5300	9.1200	9.5300	+5.188%	443,668	+8.080%
2026-06-18	9.2000	9.3100	8.8500	9.0600	+0.891%	372,699	+13.687%
2026-06-17	8.9800	9.2700	8.9100	8.9800	+0.223%	259,976	+14.699%
2026-06-16	9.3100	9.3300	8.9000	8.9600	-2.503%	248,570	+14.955%
2026-06-15	9.0800	9.1900	8.9512	9.1900	+2.111%	124,377	+12.078%
2026-06-12	8.9000	9.2496	8.8300	9.0000	+1.695%	251,263	+14.444%
2026-06-11	8.7200	8.9800	8.5150	8.8500	+1.724%	213,570	+16.384%
2026-06-10	8.7500	9.0100	8.5200	8.7000	-0.798%	144,237	+18.391%
2026-06-09	9.0700	9.2700	8.6000	8.7700	-1.461%	149,276	+17.446%
2026-06-08	9.0000	9.1700	8.7100	8.9000	+2.299%	321,356	+15.730%
2026-06-05	9.1400	9.1400	8.5700	8.7000	-5.022%	169,982	+18.391%
2026-06-04	9.3200	9.4632	9.1250	9.1600	+0.219%	183,865	+12.445%
2026-06-03	9.9600	9.9600	9.0600	9.1400	-8.417%	238,870	+12.691%
2026-06-02	9.7500	10.0000	9.5500	9.9800	+1.012%	352,897	+3.206%
2026-06-01	9.9500	10.0200	9.3501	9.8800	-0.504%	346,170	+4.251%
2026-05-29	9.9400	10.1000	9.7300	9.9300	+0.404%	447,842	+3.726%
2026-05-28	9.9700	10.2800	9.8150	9.8900	-0.802%	1,066,951	+4.146%
2026-05-27	9.9000	10.1350	9.6992	9.9700	+0.809%	219,622	+3.310%
2026-05-26	9.9700	9.9800	9.6600	9.8900	-0.403%	135,699	+4.146%
2026-05-22	10.2800	10.4500	9.8000	9.9300	-0.401%	194,342	+3.726%
2026-05-21	9.6200	9.9900	9.5301	9.9700	+2.256%	211,532	+3.310%
2026-05-20	9.7900	9.9600	9.6500	9.7500	-0.102%	238,893	+5.641%
2026-05-19	9.5200	10.0700	9.5000	9.7600	+1.667%	288,991	+5.533%
2026-05-18	9.7000	10.2700	9.3980	9.6000	-1.538%	459,191	+7.292%
2026-05-15	9.2900	10.1699	9.1700	9.7500	+5.519%	602,572	+5.641%
2026-05-14	7.2000	9.6400	7.2000	9.2400	+36.484%	2,268,620	+11.472%
2026-05-13	6.9900	7.1200	6.7500	6.7700	-3.698%	149,432	+52.142%
2026-05-12	7.0600	7.1700	6.9500	7.0300	-0.986%	114,123	+46.515%
2026-05-11	6.9200	7.3500	6.8000	7.1000	+2.453%	142,323	+45.070%
2026-05-08	6.9400	7.2500	6.8950	6.9300	+0.435%	211,119	+48.629%
2026-05-07	7.1400	7.1750	6.7900	6.9000	-3.900%	207,026	+49.275%
2026-05-06	6.8000	7.2600	6.6062	7.1800	+6.845%	240,800	+43.454%
2026-05-05	6.7300	6.9350	6.6500	6.7200	+1.053%	77,230	+53.274%
2026-05-04	6.5600	6.9000	6.5600	6.6500	+1.682%	129,756	+54.887%
2026-05-01	6.4800	6.6150	6.3904	6.5400	+0.770%	145,467	+57.492%
2026-04-30	6.2700	6.5100	6.2400	6.4900	+3.674%	149,240	+58.706%
2026-04-29	6.6600	6.7400	6.1300	6.2600	-6.567%	141,831	+64.537%
2026-04-28	6.8500	6.9300	6.6600	6.7000	-2.190%	54,068	+53.731%
2026-04-27	6.8200	7.1050	6.8200	6.8500	+0.146%	125,076	+50.365%
2026-04-24	6.6200	7.0000	6.5601	6.8400	+2.703%	108,303	+50.585%
2026-04-23	6.6900	6.7000	6.5600	6.6600	-0.299%	47,586	+54.655%
2026-04-22	6.6000	6.7450	6.5600	6.6800	+2.141%	110,507	+54.192%
2026-04-21	6.7400	6.7500	6.5400	6.5400	-2.823%	71,759	+57.492%
2026-04-20	6.8600	6.8600	6.6300	6.7300	-0.884%	68,978	+53.046%
2026-04-17	6.4600	6.9250	6.2200	6.7900	+7.778%	216,526	+51.694%
2026-04-16	6.4700	6.5700	6.1000	6.3000	-3.077%	221,577	+63.492%
2026-04-15	6.2500	6.5350	6.2500	6.5000	+4.000%	163,145	+58.462%
2026-04-14	5.9300	6.3150	5.9300	6.2500	+5.396%	193,733	+64.800%
2026-04-13	5.8000	6.1400	5.6500	5.9300	+2.065%	162,542	+73.693%
2026-04-10	6.3900	6.5400	5.8000	5.8100	-9.219%	322,771	+77.281%
2026-04-09	6.4500	6.4700	6.2500	6.4000	-1.387%	75,370	+60.938%
2026-04-08	6.5900	6.5900	6.3400	6.4900	+2.690%	156,682	+58.706%
2026-04-07	6.3700	6.4300	6.1150	6.3200	-1.558%	163,730	+62.975%
2026-04-06	6.3400	6.5900	6.3400	6.4200	0.000%	126,939	+60.436%
2026-04-02	6.3000	6.5500	6.2500	6.4200	+0.156%	267,076	+60.436%
2026-04-01	6.1500	6.4900	6.1500	6.4100	+4.228%	153,754	+60.686%
2026-03-31	5.8900	6.2100	5.8900	6.1500	+6.586%	119,497	+67.480%
2026-03-30	5.8300	5.9100	5.6500	5.7700	-2.369%	205,112	+78.510%
2026-03-27	6.4600	6.5400	5.9050	5.9100	-9.217%	203,472	+74.281%
2026-03-26	6.1000	6.6700	6.0620	6.5100	+5.511%	463,931	+58.218%
2026-03-25	5.9300	6.5000	5.9000	6.1700	+2.492%	371,763	+66.937%
2026-03-24	6.7900	6.9700	5.9000	6.0200	-19.195%	809,178	+71.096%
2026-03-23	7.5400	7.6597	7.3700	7.4500	+1.776%	207,396	+38.255%
2026-03-20	7.6100	7.6500	7.3200	7.3200	-4.314%	574,196	+40.710%
2026-03-19	7.4600	7.7350	7.3400	7.6500	+2.410%	141,756	+34.641%
2026-03-18	7.7100	7.7650	7.3600	7.4700	-3.737%	225,564	+37.885%
2026-03-17	7.8200	8.1000	7.7000	7.7600	-0.513%	174,661	+32.732%
2026-03-16	7.7600	8.1100	7.6900	7.8000	+3.723%	228,275	+32.051%
2026-03-13	7.6800	8.0000	7.4800	7.5200	-1.442%	90,021	+36.968%
2026-03-12	7.7900	7.8955	7.5350	7.6300	-4.266%	78,092	+34.993%
2026-03-11	7.7700	7.9950	7.5400	7.9700	+1.014%	68,519	+29.235%
2026-03-10	7.6400	8.3400	7.5200	7.8900	+3.953%	111,700	+30.545%
2026-03-09	7.6700	8.0000	7.2950	7.5900	-1.429%	168,359	+35.705%
2026-03-06	7.8000	8.0500	7.5100	7.7000	-2.900%	141,118	+33.766%
2026-03-05	8.2000	8.6950	7.9050	7.9300	-3.293%	240,589	+29.887%
2026-03-04	8.0800	8.2500	7.9200	8.2000	+2.500%	105,166	+25.610%
2026-03-03	8.0200	8.2110	7.8800	8.0000	-2.676%	101,135	+28.750%
2026-03-02	8.3700	8.5900	8.1800	8.2200	-3.180%	172,359	+25.304%
2026-02-27	8.5500	8.7700	8.3600	8.4900	-1.394%	119,830	+21.319%
2026-02-26	8.7500	9.1000	8.3650	8.6100	-2.931%	135,158	+19.628%
2026-02-25	8.9400	9.1000	8.8400	8.8700	-0.449%	75,006	+16.122%
2026-02-24	9.0700	9.1500	8.8500	8.9100	-0.890%	205,442	+15.600%
2026-02-23	8.7300	9.1150	8.7300	8.9900	+2.860%	149,150	+14.572%
2026-02-20	8.7400	9.0917	8.6201	8.7400	-0.456%	75,420	+17.849%
2026-02-19	8.9500	8.9957	8.5047	8.7800	-2.118%	72,614	+17.312%
2026-02-18	8.7100	9.1850	8.6500	8.9700	+3.341%	204,805	+14.827%
2026-02-17	8.4500	8.9700	8.3200	8.6800	+3.088%	128,599	+18.664%
2026-02-13	8.2600	8.5250	8.2600	8.4200	+2.683%	98,794	+22.328%
2026-02-12	7.9400	8.6600	7.9400	8.2000	+4.859%	148,945	+25.610%
2026-02-11	7.8000	7.8300	7.5550	7.8200	+0.385%	57,321	+31.714%
2026-02-10	7.7050	7.9000	7.6700	7.7900	-0.891%	86,459	+32.221%
2026-02-09	7.8700	7.9200	7.5800	7.8600	+0.255%	99,416	+31.043%
2026-02-06	7.7500	7.9500	7.5500	7.8400	+2.350%	91,267	+31.378%
2026-02-05	7.8900	8.0200	7.6500	7.6600	-3.526%	113,344	+34.465%
2026-02-04	7.9700	8.0999	7.7400	7.9400	+0.379%	139,099	+29.723%
2026-02-03	7.7700	8.1103	7.7300	7.9100	+1.022%	100,178	+30.215%
2026-02-02	7.5300	7.9250	7.4000	7.8300	+3.162%	134,027	+31.545%
2026-01-30	7.4100	7.6300	7.4100	7.5900	+0.931%	132,079	+35.705%
2026-01-29	7.5100	7.5950	7.3700	7.5200	+0.804%	99,001	+36.968%
2026-01-28	7.8200	7.8200	7.4600	7.4600	-4.968%	188,884	+38.070%
2026-01-27	7.6900	7.9500	7.6800	7.8500	+1.816%	95,072	+31.210%
2026-01-26	7.6700	7.7300	7.5400	7.7100	+0.653%	62,832	+33.593%
2026-01-23	7.7600	7.7600	7.6500	7.6600	-1.795%	56,680	+34.465%
2026-01-22	7.7000	7.8400	7.6902	7.8000	+1.299%	45,052	+32.051%
2026-01-21	7.4000	7.7000	7.4000	7.7000	+4.195%	87,300	+33.766%
2026-01-20	7.4300	7.5627	7.3500	7.3900	-2.635%	98,232	+39.378%
2026-01-16	7.4600	7.6300	7.3500	7.5900	+1.743%	93,338	+35.705%
2026-01-15	7.5600	7.8150	7.3900	7.4600	-1.583%	83,700	+38.070%
2026-01-14	7.5500	7.6700	7.4000	7.5800	0.000%	396,671	+35.884%
2026-01-13	7.6000	7.7900	7.4157	7.5800	-0.525%	111,960	+35.884%
2026-01-12	7.7500	7.8423	7.5400	7.6200	-1.931%	93,641	+35.171%
2026-01-09	7.7900	8.1100	7.7100	7.7700	+2.507%	140,823	+32.561%
2026-01-08	7.3700	7.8950	7.3700	7.5800	-0.263%	75,083	+35.884%
2026-01-07	7.3700	7.8000	7.3700	7.6000	+2.981%	128,029	+35.526%
2026-01-06	7.4800	7.6000	7.3500	7.3800	-1.600%	53,028	+39.566%
2026-01-05	7.6600	7.7950	7.3600	7.5000	-2.344%	144,890	+37.333%
2026-01-02	7.7400	7.7400	7.4100	7.6800	-0.260%	131,459	+34.115%
2025-12-31	7.8300	7.8400	7.6450	7.7000	-0.773%	106,077	+33.766%
2025-12-30	7.6700	8.1047	7.5250	7.7600	+0.910%	134,944	+32.732%
2025-12-29	8.0400	8.1550	7.5100	7.6900	-4.944%	193,137	+33.940%
2025-12-26	7.6700	8.1000	7.5900	8.0900	+5.476%	156,777	+27.318%
2025-12-24	7.6400	7.9100	7.4300	7.6700	+0.393%	1,126,459	+34.289%
2025-12-23	7.6200	7.8100	7.5600	7.6400	-0.650%	140,531	+34.817%
2025-12-22	7.6600	7.8300	7.6000	7.6900	+0.392%	99,954	+33.940%
2025-12-19	7.5700	7.7400	7.5600	7.6600	+1.055%	113,620	+34.465%
2025-12-18	7.6200	7.6450	7.5400	7.5800	+0.531%	56,845	+35.884%
2025-12-17	7.6300	7.6800	7.5000	7.5400	-1.050%	68,750	+36.605%
2025-12-16	7.9900	7.9910	7.5500	7.6200	-4.271%	151,724	+35.171%
2025-12-15	7.6400	8.0000	7.6350	7.9600	+5.430%	220,651	+29.397%
2025-12-12	7.5900	7.6300	7.4500	7.5500	+0.801%	464,509	+36.424%
2025-12-11	7.4300	7.6238	7.3600	7.4900	+0.672%	60,400	+37.517%
2025-12-10	7.6950	7.6950	7.3500	7.4400	-2.618%	97,900	+38.441%
2025-12-09	7.6000	7.7400	7.4800	7.6400	+1.326%	87,840	+34.817%
2025-12-08	7.5900	7.7000	7.4800	7.5400	-0.132%	86,406	+36.605%
2025-12-05	7.7500	7.8800	7.4300	7.5500	-2.956%	71,135	+36.424%
2025-12-04	7.5800	7.7900	7.4700	7.7800	+2.774%	94,855	+32.391%
2025-12-03	7.6000	7.7050	7.3501	7.5700	-0.526%	155,085	+36.063%
2025-12-02	7.7700	7.8500	7.5100	7.6100	-1.552%	135,312	+35.348%
2025-12-01	8.1700	8.2350	7.7000	7.7300	-5.617%	189,164	+33.247%
2025-11-28	7.8350	8.2500	7.8350	8.1900	+3.802%	110,742	+25.763%
2025-11-26	7.9000	8.0000	7.7200	7.8900	-0.755%	247,411	+30.545%
2025-11-25	7.7000	8.2050	7.5400	7.9500	+2.979%	314,514	+29.560%
2025-11-24	7.8800	7.8800	7.4950	7.7200	-2.030%	92,599	+33.420%
2025-11-21	7.8000	8.2100	7.6600	7.8800	+0.510%	263,705	+30.711%
2025-11-20	8.3400	8.3400	7.7500	7.8400	-4.156%	152,663	+31.378%
2025-11-19	8.8500	8.9500	8.1600	8.1800	-6.514%	144,558	+25.917%
2025-11-18	8.7500	8.9500	8.6000	8.7500	0.000%	180,549	+17.714%
2025-11-17	7.9700	9.0000	7.9500	8.7500	+11.323%	515,029	+17.714%
2025-11-14	8.7500	8.7500	7.7500	7.8600	+2.211%	911,773	+31.043%
2025-11-13	7.7100	7.9200	7.5300	7.6900	-1.157%	72,277	+33.940%
2025-11-12	7.9300	8.0500	7.6650	7.7800	-1.768%	76,601	+32.391%
2025-11-11	7.6700	8.0750	7.6700	7.9200	+3.125%	33,989	+30.051%
2025-11-10	8.2000	8.4167	7.6400	7.6800	-3.759%	23,480	+34.115%
2025-11-07	7.9700	8.1100	7.8600	7.9800	-0.250%	52,480	+29.073%
2025-11-06	8.2500	8.2500	7.9400	8.0000	-3.030%	63,778	+28.750%
2025-11-05	8.0200	8.3600	7.8300	8.2500	+3.125%	109,833	+24.848%
2025-11-04	8.0200	8.2020	7.8400	8.0000	-1.599%	102,893	+28.750%
2025-11-03	8.2400	8.3200	8.0300	8.1300	-0.854%	45,014	+26.691%
2025-10-31	8.2700	8.4700	8.0950	8.2000	-1.561%	78,954	+25.610%
2025-10-30	8.3700	8.5900	8.2700	8.3300	-1.653%	58,217	+23.649%
2025-10-29	8.7500	8.9200	8.2050	8.4700	-3.311%	94,227	+21.606%
2025-10-28	8.7800	9.1600	8.6001	8.7600	-0.680%	96,656	+17.580%
2025-10-27	8.9900	9.1000	8.8000	8.8200	-1.891%	105,470	+16.780%
2025-10-24	9.0100	9.0800	8.8250	8.9900	+0.335%	30,905	+14.572%
2025-10-23	8.8699	9.0000	8.7200	8.9600	+2.752%	67,618	+14.955%
2025-10-22	8.5700	8.7300	8.3100	8.7200	0.000%	61,224	+18.119%
2025-10-21	8.6000	8.8400	8.3900	8.7200	+0.693%	79,008	+18.119%
2025-10-20	8.3000	8.7700	8.3000	8.6600	+5.097%	71,199	+18.938%
2025-10-17	8.5400	8.7900	8.2400	8.2400	-4.630%	59,235	+25.000%
2025-10-16	8.7500	8.8950	8.5150	8.6400	-1.370%	65,273	+19.213%
2025-10-15	8.3400	8.7900	8.2700	8.7600	+5.861%	40,499	+17.580%
2025-10-14	8.2100	8.6765	8.2100	8.2750	-1.955%	47,096	+24.471%
2025-10-13	8.6900	8.7900	8.3570	8.4400	-1.517%	67,289	+22.038%
2025-10-10	9.2400	9.2600	8.5642	8.5700	-8.146%	58,195	+20.187%
2025-10-09	9.1800	9.7300	9.1800	9.3300	+1.193%	67,251	+10.397%
2025-10-08	9.5700	9.6050	9.1600	9.2200	-2.743%	105,442	+11.714%
2025-10-07	9.7200	9.8100	9.4200	9.4800	-2.669%	77,434	+8.650%
2025-10-06	9.8200	9.9200	9.6250	9.7400	-1.417%	83,936	+5.749%
2025-10-03	9.7000	9.8900	9.6100	9.8800	+2.172%	109,893	+4.251%
2025-10-02	9.6000	9.6700	9.3900	9.6700	+0.834%	88,318	+6.515%
2025-10-01	9.2600	9.7000	9.2600	9.5900	+2.457%	76,787	+7.404%
2025-09-30	9.0400	9.3700	9.0400	9.3600	+2.970%	58,450	+10.043%
2025-09-29	9.0000	9.1700	8.9900	9.0900	+0.553%	70,687	+13.311%
2025-09-26	8.6900	9.1216	8.6700	9.0400	+3.908%	100,001	+13.938%
2025-09-25	8.2700	8.7000	8.2700	8.7000	+3.571%	77,021	+18.391%
2025-09-24	8.4800	8.6400	8.2600	8.4000	-1.060%	141,347	+22.619%
2025-09-23	8.6600	8.8100	8.4100	8.4900	-2.076%	80,033	+21.319%
2025-09-22	8.6400	8.7700	8.5700	8.6700	0.000%	67,179	+18.800%
2025-09-19	9.0000	9.1250	8.0100	8.6700	-2.912%	433,939	+18.800%
2025-09-18	8.7600	9.1000	8.6900	8.9300	+2.999%	99,823	+15.342%
2025-09-17	8.8700	9.0500	8.6300	8.6700	-2.034%	58,558	+18.800%
2025-09-16	8.6300	9.1100	8.4150	8.8500	+2.076%	57,635	+16.384%
2025-09-15	8.8700	8.9800	8.5350	8.6700	-1.027%	37,653	+18.800%
2025-09-12	8.9900	9.1300	8.6550	8.7600	-2.990%	40,100	+17.580%
2025-09-11	9.0800	9.1100	8.9800	9.0300	+0.222%	40,193	+14.064%
2025-09-10	9.2200	9.2300	8.9650	9.0100	-2.278%	39,333	+14.317%
2025-09-09	9.0100	9.2200	8.9550	9.2200	+2.217%	59,506	+11.714%
2025-09-08	9.0500	9.1800	9.0000	9.0200	+0.222%	35,994	+14.191%
2025-09-05	9.2000	9.2900	8.9500	9.0000	-1.961%	54,916	+14.444%
2025-09-04	8.9000	9.1800	8.8400	9.1800	+3.612%	45,542	+12.200%
2025-09-03	8.9500	8.9800	8.7300	8.8600	-0.561%	99,760	+16.253%
2025-09-02	8.9500	9.0700	8.8732	8.9100	+0.451%	35,016	+15.600%
2025-08-29	8.9600	9.0250	8.7700	8.8700	0.000%	31,949	+16.122%
2025-08-28	9.0600	9.0600	8.8600	8.8700	-1.881%	15,975	+16.122%
2025-08-27	8.6500	9.1050	8.6500	9.0400	+4.147%	87,991	+13.938%
2025-08-26	8.7300	8.8100	8.6500	8.6800	+0.347%	49,964	+18.664%
2025-08-25	8.6500	8.7400	8.4800	8.6500	-0.115%	65,589	+19.075%
2025-08-22	8.2700	8.7300	8.1050	8.6600	+5.998%	166,030	+18.938%
2025-08-21	8.0700	8.3100	7.9700	8.1700	+1.114%	62,737	+26.071%
2025-08-20	7.8800	8.0800	7.5678	8.0800	+2.149%	67,290	+27.475%
2025-08-19	8.2000	8.3000	7.8600	7.9100	-3.537%	48,023	+30.215%
2025-08-18	8.3800	8.5147	8.0600	8.2000	-1.914%	47,377	+25.610%
2025-08-15	8.6200	8.6500	8.3500	8.3600	-1.993%	70,817	+23.206%
2025-08-14	7.1700	9.0500	7.1700	8.5300	-6.367%	121,081	+20.750%
2025-08-13	9.3100	9.4200	8.9050	9.1100	-1.407%	116,688	+13.063%
2025-08-12	8.3300	9.2900	8.2500	9.2400	+12.000%	68,184	+11.472%
2025-08-11	8.3100	8.4600	8.1500	8.2500	-0.960%	49,559	+24.848%
2025-08-08	8.1700	8.4650	8.1000	8.3300	+3.222%	40,739	+23.649%
2025-08-07	8.1400	8.3100	7.9300	8.0700	-1.103%	48,036	+27.633%
2025-08-06	8.1100	8.2650	7.9800	8.1600	-0.122%	39,588	+26.225%
2025-08-05	8.2900	8.5100	7.9400	8.1700	-1.803%	74,224	+26.071%
2025-08-04	7.9300	8.3600	7.8100	8.3200	+6.122%	70,609	+23.798%
2025-08-01	8.1300	8.1600	7.8400	7.8400	-4.156%	54,838	+31.378%
2025-07-31	8.3900	8.6300	8.1800	8.1800	-2.735%	49,036	+25.917%
2025-07-30	8.6400	8.6900	8.3400	8.4100	-1.522%	42,566	+22.473%
2025-07-29	8.7300	8.7300	8.5100	8.5400	-1.386%	27,222	+20.609%
2025-07-28	8.6300	8.8200	8.5300	8.6600	+0.348%	52,018	+18.938%
2025-07-25	8.7900	8.8247	8.4100	8.6300	-1.032%	26,981	+19.351%
2025-07-24	8.7700	8.9400	8.5800	8.7200	-0.115%	45,960	+18.119%
2025-07-23	8.6800	8.8900	8.5850	8.7300	+1.867%	39,758	+17.984%
2025-07-22	8.7000	8.7600	8.3650	8.5700	+1.902%	76,875	+20.187%
2025-07-21	8.4700	8.6500	8.2800	8.4100	-0.414%	52,553	+22.473%
2025-07-18	8.8500	8.9200	8.4000	8.4450	-3.486%	60,846	+21.966%
2025-07-17	8.9400	8.9625	8.6900	8.7500	-1.906%	29,797	+17.714%
2025-07-16	8.8300	8.9450	8.6550	8.9200	+2.411%	48,846	+15.471%
2025-07-15	8.8500	8.8500	8.4700	8.7100	-0.910%	56,480	+18.255%
2025-07-14	8.6800	8.8350	8.5908	8.7900	+0.114%	29,183	+17.179%
2025-07-11	9.0500	9.3000	8.7400	8.7800	-2.876%	109,351	+17.312%
2025-07-10	8.8800	9.1100	8.7000	9.0400	+1.687%	123,640	+13.938%
2025-07-09	8.7900	8.8900	8.5524	8.8900	+2.184%	33,802	+15.861%
2025-07-08	8.5700	8.8333	8.4955	8.7000	+2.715%	45,326	+18.391%
2025-07-07	8.7100	8.9200	8.4600	8.4700	-3.750%	72,349	+21.606%
2025-07-03	8.5700	8.8750	8.3800	8.8000	+3.044%	80,323	+17.045%
2025-07-02	8.4600	8.6100	8.3500	8.5400	+2.892%	114,106	+20.609%
2025-07-01	8.3100	8.4837	8.2800	8.3000	0.000%	35,292	+24.096%
2025-06-30	8.2500	8.5050	8.1700	8.3000	+0.606%	91,707	+24.096%
2025-06-27	8.3300	8.3700	7.9350	8.2500	-0.362%	196,816	+24.848%
2025-06-26	8.4600	8.4600	8.1450	8.2800	-1.429%	32,122	+24.396%
2025-06-25	8.4900	8.6800	8.1600	8.4000	-0.592%	111,430	+22.619%
2025-06-24	8.1400	8.4610	7.8403	8.4500	+4.709%	77,574	+21.893%
2025-06-23	7.7200	8.0800	7.6000	8.0700	+3.995%	57,055	+27.633%
2025-06-20	7.9300	8.0876	7.5300	7.7600	-1.272%	76,976	+32.732%
2025-06-18	7.6600	7.9800	7.5251	7.8600	+1.813%	47,850	+31.043%
2025-06-17	8.1100	8.1900	7.5900	7.7200	-5.508%	103,086	+33.420%
2025-06-16	7.9300	8.1700	7.8000	8.1700	+3.026%	49,260	+26.071%
2025-06-13	8.1700	8.2750	7.8300	7.9300	-4.688%	65,055	+29.887%
2025-06-12	8.1500	8.4000	8.0000	8.3200	+1.463%	84,237	+23.798%
2025-06-11	8.4000	8.4175	7.8800	8.2000	-1.324%	73,097	+25.610%
2025-06-10	8.3200	8.4600	8.1000	8.3100	+0.727%	44,791	+23.947%
2025-06-09	8.4100	8.4900	8.1001	8.2500	-2.135%	76,323	+24.848%
2025-06-06	7.9900	8.7200	7.9750	8.4300	+6.709%	120,964	+22.183%
2025-06-05	7.6300	7.9500	7.6300	7.9000	+2.932%	61,603	+30.380%
2025-06-04	8.2300	8.2300	7.6400	7.6750	-2.540%	105,445	+34.202%
2025-06-03	7.8700	8.0600	7.7300	7.8750	-0.694%	54,180	+30.794%
2025-06-02	8.1500	8.2800	7.8500	7.9300	-2.340%	161,993	+29.887%
2025-05-30	8.1000	8.2000	7.7900	8.1200	+0.247%	116,682	+26.847%
2025-05-29	8.1300	8.3400	7.9300	8.1000	-0.246%	111,840	+27.160%
2025-05-28	8.0900	8.2900	8.0100	8.1200	-0.123%	63,495	+26.847%
2025-05-27	7.9900	8.3000	7.8111	8.1300	+3.304%	171,803	+26.691%
2025-05-23	7.7800	7.9700	7.5594	7.8700	-1.255%	66,142	+30.877%
2025-05-22	8.3600	8.5560	7.8900	7.9700	-3.860%	97,826	+29.235%
2025-05-21	8.1700	8.4080	7.9800	8.2900	+1.469%	191,570	+24.246%
2025-05-20	8.1000	8.2600	7.8228	8.1700	+6.797%	331,310	+26.071%
2025-05-19	6.8400	7.7400	6.6900	7.6500	+11.842%	233,468	+34.641%
2025-05-16	6.5500	6.8800	6.5100	6.8400	+4.427%	85,335	+50.585%
2025-05-15	6.3300	6.5500	6.2000	6.5500	+3.476%	68,609	+57.252%
2025-05-14	6.5100	6.5550	6.3050	6.3300	-2.315%	57,516	+62.717%
2025-05-13	6.6100	6.6100	5.9500	6.4800	+3.349%	85,180	+58.951%
2025-05-12	6.0000	6.4380	6.0000	6.2700	+5.378%	78,283	+64.274%
2025-05-09	6.2000	6.3600	5.9000	5.9500	-4.110%	43,645	+73.109%
2025-05-08	6.0800	6.6089	6.0700	6.2050	+1.555%	81,930	+65.995%
2025-05-07	5.9492	6.1900	5.9492	6.1100	+1.664%	28,368	+68.576%
2025-05-06	6.1100	6.2300	5.8500	6.0100	-4.299%	37,941	+71.381%
2025-05-05	6.2700	6.4500	6.1000	6.2800	-0.317%	89,970	+64.013%
2025-05-02	6.1300	6.4800	6.0351	6.3000	+3.110%	63,300	+63.492%
2025-05-01	6.1000	6.2300	5.7800	6.1100	+1.159%	66,466	+68.576%
2025-04-30	6.1200	6.3650	5.9100	6.0400	-2.423%	66,367	+70.530%
2025-04-29	6.0200	6.2700	5.9500	6.1900	+2.995%	41,703	+66.397%
2025-04-28	5.6400	6.0400	5.5800	6.0100	+6.750%	49,657	+71.381%
2025-04-25	5.6900	5.7450	5.5400	5.6300	-1.054%	22,746	+82.948%
2025-04-24	5.5200	5.7200	5.5100	5.6900	+0.708%	46,685	+81.019%
2025-04-23	5.6000	5.7500	5.5300	5.6500	+3.860%	39,983	+82.301%
2025-04-22	5.3000	5.5067	5.1700	5.4400	+4.415%	43,572	+89.338%
2025-04-21	5.0200	5.3100	5.0200	5.2100	+2.559%	53,536	+97.697%
2025-04-17	5.0700	5.1600	5.0300	5.0800	-0.392%	38,381	+102.756%
2025-04-16	5.0501	5.3050	5.0200	5.1000	-2.857%	33,451	+101.961%
2025-04-15	5.2200	5.5019	5.1800	5.2500	-0.380%	66,256	+96.190%
2025-04-14	5.1000	5.3600	4.9800	5.2700	+5.190%	54,065	+95.446%
2025-04-11	4.9500	5.0700	4.9300	5.0100	0.000%	51,179	+105.589%
2025-04-10	4.9200	5.2000	4.8700	5.0100	-0.988%	90,584	+105.589%
2025-04-09	4.9500	5.2600	4.6800	5.0600	+0.998%	166,720	+103.557%
2025-04-08	5.4500	5.5100	4.8600	5.0100	-3.839%	161,977	+105.589%
2025-04-07	5.1200	5.5400	5.0000	5.2100	-0.762%	109,722	+97.697%
2025-04-04	5.4200	5.6100	5.0987	5.2500	-6.082%	172,838	+96.190%
2025-04-03	5.7200	5.8900	5.5600	5.5900	-5.892%	59,298	+84.258%
2025-04-02	5.5000	5.9600	5.5000	5.9400	+7.414%	81,936	+73.401%
2025-04-01	6.0200	6.1050	5.4700	5.5300	-9.195%	92,710	+86.257%
2025-03-31	6.3800	6.4800	6.0600	6.0900	-6.308%	112,763	+69.130%
2025-03-28	6.5000	6.5000	6.3008	6.5000	+0.619%	43,277	+58.462%
2025-03-27	6.4900	6.5000	6.3100	6.4600	-0.155%	42,122	+59.443%
2025-03-26	6.3700	6.5300	6.2500	6.4700	+0.622%	46,445	+59.196%
2025-03-25	6.5550	6.5550	6.3500	6.4300	-2.576%	73,520	+60.187%
2025-03-24	6.6700	6.7400	6.4900	6.6000	-1.049%	67,384	+56.061%
2025-03-21	6.5000	6.7700	6.4500	6.6700	+0.755%	177,155	+54.423%
2025-03-20	6.6800	6.8950	6.5000	6.6200	-0.750%	97,094	+55.589%
2025-03-19	6.5900	6.8990	6.4600	6.6700	+1.522%	233,367	+54.423%
2025-03-18	6.4000	6.6000	6.3800	6.5700	+3.956%	140,915	+56.773%
2025-03-17	6.5200	6.6359	6.2900	6.3200	-2.919%	45,043	+62.975%
2025-03-14	6.1700	6.6400	5.8900	6.5100	+6.199%	181,335	+58.218%
2025-03-13	6.5200	6.5450	6.1000	6.1300	-5.692%	602,875	+68.026%
2025-03-12	6.4500	6.6400	6.3900	6.5000	+1.562%	79,999	+58.462%
2025-03-11	6.2500	6.4500	6.0800	6.4000	+4.746%	125,226	+60.938%
2025-03-10	6.8800	6.8902	5.7500	6.1100	-11.192%	187,484	+68.576%
2025-03-07	6.6950	6.9600	6.6700	6.8800	+1.028%	56,155	+49.709%
2025-03-06	6.6700	6.9600	6.6600	6.8100	+0.889%	67,047	+51.248%
2025-03-05	6.7600	6.9200	6.6800	6.7500	+0.297%	51,016	+52.593%
2025-03-04	6.7200	6.9350	6.5900	6.7300	-0.591%	31,290	+53.046%
2025-03-03	7.0600	7.0600	6.7000	6.7700	-3.561%	43,880	+52.142%
2025-02-28	6.8700	7.0200	6.7825	7.0200	+2.183%	51,080	+46.724%
2025-02-27	6.7500	6.9850	6.7100	6.8700	+1.778%	21,254	+49.927%
2025-02-26	6.7400	6.7700	6.5300	6.7500	+0.446%	25,654	+52.593%
2025-02-25	6.7800	6.8602	6.7000	6.7200	-0.444%	53,742	+53.274%
2025-02-24	6.7200	6.8650	6.6300	6.7500	+1.504%	58,468	+52.593%
2025-02-21	6.7200	6.7900	6.6500	6.6500	+0.758%	55,897	+54.887%
2025-02-20	6.6200	6.7100	6.5800	6.6000	-0.602%	22,066	+56.061%
2025-02-19	6.7000	6.7493	6.5700	6.6400	-1.484%	30,580	+55.120%
2025-02-18	6.6900	6.8700	6.6900	6.7400	+0.898%	35,423	+52.819%
2025-02-14	6.8200	6.9600	6.6100	6.6800	-0.890%	69,073	+54.192%
2025-02-13	6.5500	6.7750	6.4100	6.7400	+3.374%	56,760	+52.819%
2025-02-12	6.4500	6.6000	6.1600	6.5200	+0.308%	24,597	+57.975%
2025-02-11	6.6300	6.6700	6.4900	6.5000	-2.549%	32,688	+58.462%
2025-02-10	6.6400	6.7800	6.5200	6.6700	+0.301%	98,072	+54.423%
2025-02-07	6.6500	6.7900	6.5000	6.6500	-0.150%	59,131	+54.887%
2025-02-06	6.8600	6.8600	6.5000	6.6600	-1.915%	40,883	+54.655%
2025-02-05	6.6300	6.8050	6.5300	6.7900	+2.105%	45,493	+51.694%
2025-02-04	6.5000	6.7624	6.5000	6.6500	+2.308%	34,683	+54.887%