Dark

INO
Inovio Pharmaceuticals, Inc.
stock NASDAQ

At Close

Feb 13, 2026 3:59:30 PM EST

1.62USD+2.215%(+0.04)362,138

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 8:31:30 AM EST

1.59USD+0.633%(+0.01)5,540

After-hours

Feb 12, 2026 4:06:30 PM EST

1.57USD-0.946%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	1.5800	1.625000	1.5700	1.6100	+1.899%	362,138	0.000%
2026-02-12	1.6200	1.640000	1.5550	1.5800	-1.863%	702,478	+1.899%
2026-02-11	1.6900	1.710000	1.5600	1.6100	-4.734%	1,383,785	0.000%
2026-02-10	1.6800	1.775000	1.6600	1.6900	0.000%	1,398,863	-4.734%
2026-02-09	1.6500	1.710000	1.6000	1.6900	+1.807%	1,116,234	-4.734%
2026-02-06	1.6000	1.730000	1.5850	1.6600	+6.410%	1,235,535	-3.012%
2026-02-05	1.6800	1.725000	1.5350	1.5600	-6.587%	1,186,516	+3.205%
2026-02-04	1.6800	1.729900	1.6350	1.6700	-1.183%	1,137,325	-3.593%
2026-02-03	1.7000	1.780000	1.6600	1.6900	-0.588%	1,225,023	-4.734%
2026-02-02	1.6200	1.735000	1.5750	1.7000	+4.294%	1,614,341	-5.294%
2026-01-30	1.6000	1.670000	1.5600	1.6300	+1.242%	992,501	-1.227%
2026-01-29	1.5200	1.640000	1.5000	1.6100	+5.229%	1,922,086	0.000%
2026-01-28	1.5200	1.545000	1.4900	1.5300	0.000%	644,228	+5.229%
2026-01-27	1.5100	1.530000	1.4900	1.5300	+1.325%	523,457	+5.229%
2026-01-26	1.5100	1.510000	1.4750	1.5100	0.000%	1,319,862	+6.623%
2026-01-23	1.5400	1.560000	1.4800	1.5100	-3.205%	860,683	+6.623%
2026-01-22	1.5200	1.565000	1.5100	1.5600	+3.311%	638,784	+3.205%
2026-01-21	1.5200	1.540000	1.4850	1.5100	0.000%	750,527	+6.623%
2026-01-20	1.5100	1.550000	1.4700	1.5100	-0.658%	945,874	+6.623%
2026-01-16	1.5700	1.580000	1.5200	1.5200	-3.797%	1,381,032	+5.921%
2026-01-15	1.6600	1.660000	1.5800	1.5800	-3.659%	869,742	+1.899%
2026-01-14	1.6000	1.700000	1.6000	1.6400	+2.500%	1,194,414	-1.829%
2026-01-13	1.5300	1.620000	1.5000	1.6000	+3.896%	1,723,881	+0.625%
2026-01-12	1.5800	1.580000	1.5100	1.5400	-1.282%	1,784,532	+4.545%
2026-01-09	1.6200	1.670000	1.5450	1.5600	-3.106%	1,696,661	+3.205%
2026-01-08	1.6700	1.670000	1.5900	1.6100	-3.593%	1,021,805	0.000%
2026-01-07	1.6200	1.720000	1.5900	1.6700	+4.375%	1,891,701	-3.593%
2026-01-06	1.5700	1.610000	1.4900	1.6000	+0.629%	4,541,253	+0.625%
2026-01-05	1.7100	1.720000	1.5900	1.5900	-5.917%	3,477,449	+1.258%
2026-01-02	1.7500	1.795000	1.6600	1.6900	-2.874%	1,883,622	-4.734%
2025-12-31	1.7700	1.855000	1.7300	1.7400	-1.136%	1,353,348	-7.471%
2025-12-30	1.7200	1.770000	1.6810	1.7600	+1.734%	2,368,399	-8.523%
2025-12-29	1.9000	1.940000	1.7200	1.7300	-24.454%	6,136,953	-6.936%
2025-12-26	2.2700	2.305000	2.2050	2.2900	+1.778%	543,025	-29.694%
2025-12-24	2.1600	2.365000	2.1600	2.2500	+4.651%	711,433	-28.444%
2025-12-23	2.2600	2.260000	2.1100	2.1500	-4.444%	2,198,041	-25.116%
2025-12-22	2.3100	2.356900	2.2300	2.2500	-1.316%	1,532,144	-28.444%
2025-12-19	2.3800	2.420000	2.2600	2.2800	-3.797%	2,231,262	-29.386%
2025-12-18	2.5900	2.630000	2.2900	2.3700	-8.846%	2,192,232	-32.068%
2025-12-17	2.3100	2.720000	2.3000	2.6000	+12.069%	4,545,779	-38.077%
2025-12-16	2.2800	2.339900	2.1950	2.3200	+2.655%	1,309,979	-30.603%
2025-12-15	2.0700	2.368900	2.0300	2.2600	+9.709%	2,784,612	-28.761%
2025-12-12	2.1300	2.170000	2.0450	2.0600	-3.286%	744,880	-21.845%
2025-12-11	2.1700	2.215000	2.1300	2.1300	-1.843%	901,361	-24.413%
2025-12-10	2.1800	2.269900	2.1314	2.1700	-0.459%	1,227,310	-25.806%
2025-12-09	2.2400	2.240000	2.0700	2.1800	+4.306%	1,682,410	-26.147%
2025-12-08	2.0800	2.170000	2.0650	2.0900	+0.966%	1,198,124	-22.967%
2025-12-05	2.0200	2.080000	1.9900	2.0700	+2.475%	997,958	-22.222%
2025-12-04	2.0100	2.060000	1.9600	2.0200	0.000%	679,044	-20.297%
2025-12-03	1.9100	2.040000	1.9000	2.0200	+5.208%	801,711	-20.297%
2025-12-02	1.9300	1.930000	1.8600	1.9200	0.000%	1,446,996	-16.146%
2025-12-01	2.0600	2.096800	1.9050	1.9200	-6.796%	1,059,980	-16.146%
2025-11-28	2.0000	2.069600	1.9700	2.0600	+5.102%	593,498	-21.845%
2025-11-26	1.8200	1.990000	1.8150	1.9600	+8.287%	1,330,733	-17.857%
2025-11-25	1.8200	1.835000	1.7600	1.8100	0.000%	623,152	-11.050%
2025-11-24	1.7900	1.850000	1.7800	1.8100	+2.841%	932,264	-11.050%
2025-11-21	1.7250	1.790000	1.7212	1.7600	+1.734%	754,410	-8.523%
2025-11-20	1.8500	1.879200	1.7200	1.7300	-2.809%	830,408	-6.936%
2025-11-19	1.9000	1.905000	1.7650	1.7800	-5.820%	1,573,106	-9.551%
2025-11-18	1.9800	1.990000	1.8900	1.8900	-4.545%	1,215,374	-14.815%
2025-11-17	2.0800	2.110000	1.9600	1.9800	-3.415%	1,232,790	-18.687%
2025-11-14	1.9800	2.100000	1.9500	2.0500	+5.128%	1,487,110	-21.463%
2025-11-13	1.9700	2.015000	1.9300	1.9500	-0.510%	950,067	-17.436%
2025-11-12	2.0200	2.070000	1.9500	1.9600	-2.000%	942,330	-17.857%
2025-11-11	2.0000	2.045000	1.9000	2.0000	-6.977%	3,408,677	-19.500%
2025-11-10	2.1700	2.230000	2.1200	2.1500	+1.415%	1,269,020	-25.116%
2025-11-07	2.2000	2.220000	2.0250	2.1200	-5.778%	1,761,898	-24.057%
2025-11-06	2.2800	2.324700	2.2050	2.2500	-1.747%	941,721	-28.444%
2025-11-05	2.4200	2.440000	2.2700	2.2900	-5.761%	1,912,638	-29.694%
2025-11-04	2.4300	2.575000	2.4100	2.4300	-2.800%	2,074,914	-33.745%
2025-11-03	2.3500	2.500000	2.2900	2.5000	+6.383%	2,273,616	-35.600%
2025-10-31	2.4000	2.420000	2.3100	2.3500	-0.424%	542,339	-31.489%
2025-10-30	2.4500	2.465000	2.3600	2.3600	-2.881%	801,497	-31.780%
2025-10-29	2.5900	2.675000	2.4200	2.4300	-5.814%	1,204,761	-33.745%
2025-10-28	2.5000	2.665000	2.4350	2.5800	+3.614%	1,595,872	-37.597%
2025-10-27	2.5600	2.660000	2.4700	2.4900	+6.867%	2,168,213	-35.341%
2025-10-24	2.2800	2.340000	2.2700	2.3300	+3.556%	628,118	-30.901%
2025-10-23	2.2300	2.310000	2.2108	2.2500	+1.351%	495,846	-28.444%
2025-10-22	2.3000	2.308200	2.2200	2.2200	-4.721%	1,249,483	-27.477%
2025-10-21	2.4700	2.490000	2.3150	2.3300	-5.668%	1,630,833	-30.901%
2025-10-20	2.4000	2.480000	2.3800	2.4700	+5.106%	519,257	-34.818%
2025-10-17	2.4200	2.444900	2.3500	2.3500	-4.472%	709,589	-31.489%
2025-10-16	2.5800	2.630000	2.4100	2.4600	-3.150%	842,634	-34.553%
2025-10-15	2.4900	2.580000	2.4500	2.5400	+4.098%	731,530	-36.614%
2025-10-14	2.4100	2.460000	2.3662	2.4400	-1.215%	782,995	-34.016%
2025-10-13	2.5900	2.630000	2.4000	2.4700	-3.891%	886,031	-34.818%
2025-10-10	2.6200	2.660000	2.5300	2.5700	-3.019%	1,065,169	-37.354%
2025-10-09	2.6000	2.650000	2.5200	2.6500	+3.516%	919,121	-39.245%
2025-10-08	2.3800	2.680000	2.3600	2.5600	+7.113%	2,398,926	-37.109%
2025-10-07	2.4100	2.440000	2.2800	2.3900	-0.830%	1,014,412	-32.636%
2025-10-06	2.4300	2.575000	2.4100	2.4100	-0.823%	977,645	-33.195%
2025-10-03	2.4800	2.539100	2.3800	2.4300	-1.220%	778,466	-33.745%
2025-10-02	2.4000	2.500000	2.3950	2.4600	+3.797%	672,257	-34.553%
2025-10-01	2.3400	2.500000	2.3400	2.3700	+1.282%	869,916	-32.068%
2025-09-30	2.4400	2.445000	2.2750	2.3400	-4.098%	896,965	-31.197%
2025-09-29	2.5000	2.540000	2.4100	2.4400	-1.613%	638,431	-34.016%
2025-09-26	2.4400	2.485000	2.3800	2.4800	+2.058%	617,324	-35.081%
2025-09-25	2.4800	2.500000	2.3900	2.4300	-3.571%	562,247	-33.745%
2025-09-24	2.4300	2.520000	2.3900	2.5200	+4.564%	879,812	-36.111%
2025-09-23	2.4900	2.510000	2.3700	2.4100	-3.213%	855,499	-33.195%
2025-09-22	2.3200	2.500000	2.2832	2.4900	+8.261%	846,221	-35.341%
2025-09-19	2.3200	2.343200	2.2600	2.3000	-0.433%	1,300,532	-30.000%
2025-09-18	2.1900	2.398900	2.1900	2.3100	+5.963%	1,594,127	-30.303%
2025-09-17	2.3200	2.320700	2.1600	2.1800	-4.386%	1,409,594	-26.147%
2025-09-16	2.2800	2.330000	2.2600	2.2800	0.000%	698,822	-29.386%
2025-09-15	2.3800	2.419300	2.2600	2.2800	-4.202%	1,629,084	-29.386%
2025-09-12	2.6600	2.668900	2.3800	2.3800	-10.189%	2,473,612	-32.353%
2025-09-11	2.6400	2.820000	2.6000	2.6500	+0.379%	1,511,672	-39.245%
2025-09-10	2.7400	2.820000	2.6350	2.6400	-4.000%	1,232,102	-39.015%
2025-09-09	2.8900	2.978900	2.6700	2.7500	-4.181%	2,391,882	-41.455%
2025-09-08	2.8200	2.970000	2.7800	2.8700	+2.867%	2,210,959	-43.902%
2025-09-05	2.7600	2.860000	2.6550	2.7900	+1.455%	1,663,113	-42.294%
2025-09-04	2.7500	2.790000	2.6100	2.7500	+1.476%	1,743,700	-41.455%
2025-09-03	2.5700	2.770000	2.5500	2.7100	+5.447%	2,864,737	-40.590%
2025-09-02	2.3500	2.600000	2.3400	2.5700	+8.439%	3,188,169	-37.354%
2025-08-29	2.4600	2.470000	2.3300	2.3700	-3.659%	1,202,606	-32.068%
2025-08-28	2.5000	2.510000	2.3400	2.4600	0.000%	2,940,890	-34.553%
2025-08-27	2.0400	2.510000	2.0250	2.4600	+20.588%	7,052,350	-34.553%
2025-08-26	1.9900	2.046400	1.9500	2.0400	+4.615%	1,591,145	-21.078%
2025-08-25	1.9600	1.990000	1.9050	1.9500	-0.510%	1,291,985	-17.436%
2025-08-22	1.9300	2.055000	1.9000	1.9600	+2.618%	2,282,046	-17.857%
2025-08-21	1.8400	1.930000	1.8050	1.9100	+3.243%	1,120,575	-15.707%
2025-08-20	1.9300	1.940000	1.8000	1.8500	-4.639%	1,092,036	-12.973%
2025-08-19	1.9000	1.940000	1.8400	1.9400	+2.105%	1,948,224	-17.010%
2025-08-18	1.9000	1.950000	1.7900	1.9000	+2.151%	2,251,932	-15.263%
2025-08-15	1.7500	2.079300	1.7500	1.8600	+14.815%	11,671,658	-13.441%
2025-08-14	1.6700	1.677700	1.5800	1.6200	-4.706%	1,088,525	-0.617%
2025-08-13	1.5000	1.730000	1.4750	1.7000	+14.094%	4,635,945	-5.294%
2025-08-12	1.4600	1.509900	1.4400	1.4900	+3.472%	1,284,443	+8.054%
2025-08-11	1.4100	1.470000	1.4100	1.4400	+2.128%	775,677	+11.806%
2025-08-08	1.4200	1.430000	1.3950	1.4100	-2.083%	396,555	+14.184%
2025-08-07	1.4700	1.490000	1.4200	1.4400	-1.370%	697,611	+11.806%
2025-08-06	1.4900	1.490000	1.4400	1.4600	-1.351%	550,344	+10.274%
2025-08-05	1.4800	1.520000	1.4610	1.4800	+0.680%	895,711	+8.784%
2025-08-04	1.4200	1.480000	1.4001	1.4700	+2.797%	863,214	+9.524%
2025-08-01	1.3900	1.450000	1.3505	1.4300	+0.704%	942,990	+12.587%
2025-07-31	1.4500	1.459900	1.4100	1.4200	-1.389%	783,705	+13.380%
2025-07-30	1.4600	1.490000	1.4222	1.4400	+0.699%	838,827	+11.806%
2025-07-29	1.4700	1.500000	1.4103	1.4300	-3.378%	1,344,740	+12.587%
2025-07-28	1.4800	1.560000	1.4700	1.4800	+0.680%	1,886,583	+8.784%
2025-07-25	1.5000	1.510000	1.4600	1.4700	-2.649%	723,285	+9.524%
2025-07-24	1.5600	1.568600	1.4800	1.5100	-3.205%	1,254,813	+6.623%
2025-07-23	1.4500	1.600000	1.4500	1.5600	+7.586%	3,289,730	+3.205%
2025-07-22	1.4200	1.460000	1.4100	1.4500	+2.113%	1,323,121	+11.034%
2025-07-21	1.4400	1.480000	1.4101	1.4200	+2.158%	1,711,807	+13.380%
2025-07-18	1.3600	1.440000	1.3600	1.3900	+1.460%	1,889,931	+15.827%
2025-07-17	1.3400	1.400000	1.3400	1.3700	+2.239%	1,868,431	+17.518%
2025-07-16	1.3200	1.350000	1.3050	1.3400	+2.290%	1,365,558	+20.149%
2025-07-15	1.3700	1.380000	1.3000	1.3100	-3.676%	2,724,796	+22.901%
2025-07-14	1.3450	1.380000	1.3100	1.3600	0.000%	2,529,344	+18.382%
2025-07-11	1.3700	1.400000	1.3400	1.3600	-2.158%	1,788,861	+18.382%
2025-07-10	1.4700	1.470000	1.3800	1.3900	-4.138%	2,607,899	+15.827%
2025-07-09	1.3600	1.460000	1.3500	1.4500	+8.209%	5,286,609	+11.034%
2025-07-08	1.3600	1.380000	1.3200	1.3400	+0.752%	2,676,484	+20.149%
2025-07-07	1.4500	1.450000	1.3005	1.3300	0.000%	9,379,838	+21.053%
2025-07-03	1.5100	1.540000	1.3000	1.3300	-37.850%	21,094,785	+21.053%
2025-07-02	2.0200	2.250000	1.9800	2.1400	+4.902%	1,923,265	-24.766%
2025-07-01	2.0200	2.145000	1.9300	2.0400	+0.246%	853,421	-21.078%
2025-06-30	2.1500	2.180000	2.0200	2.0350	-3.555%	912,387	-20.885%
2025-06-27	2.2500	2.265000	2.0200	2.1100	-6.222%	4,786,648	-23.697%
2025-06-26	2.1900	2.298900	2.1850	2.2500	+1.810%	821,558	-28.444%
2025-06-25	2.0500	2.220000	2.0300	2.2100	+7.282%	772,483	-27.149%
2025-06-24	1.9600	2.075000	1.9550	2.0600	+6.736%	543,083	-21.845%
2025-06-23	1.9500	1.960000	1.8600	1.9300	-1.531%	551,260	-16.580%
2025-06-20	1.9700	1.970000	1.8800	1.9600	+0.513%	773,569	-17.857%
2025-06-18	1.9000	2.020000	1.8900	1.9500	+2.632%	561,629	-17.436%
2025-06-17	1.9800	2.020000	1.8948	1.9000	-5.000%	479,497	-15.263%
2025-06-16	2.0400	2.040000	1.9523	2.0000	0.000%	374,120	-19.500%
2025-06-13	2.0500	2.110000	1.9900	2.0000	-3.846%	617,314	-19.500%
2025-06-12	2.1200	2.150000	2.0400	2.0800	-1.887%	733,486	-22.596%
2025-06-11	2.2700	2.270000	2.1100	2.1200	-5.778%	829,195	-24.057%
2025-06-10	2.2200	2.340000	2.1500	2.2500	+1.351%	960,861	-28.444%
2025-06-09	2.3300	2.334600	2.1800	2.2200	-2.203%	775,900	-27.477%
2025-06-06	2.1500	2.325000	2.1400	2.2700	+7.075%	1,166,754	-29.075%
2025-06-05	2.1800	2.180000	2.0900	2.1200	-2.304%	687,175	-24.057%
2025-06-04	2.1200	2.200000	2.0950	2.1700	+2.358%	729,046	-25.806%
2025-06-03	2.1200	2.175000	2.0300	2.1200	+0.952%	592,251	-24.057%
2025-06-02	2.0300	2.155000	2.0000	2.1000	+5.000%	694,828	-23.333%
2025-05-30	2.1200	2.120000	2.0000	2.0000	-6.103%	467,336	-19.500%
2025-05-29	2.0300	2.270000	2.0050	2.1300	+6.500%	1,260,185	-24.413%
2025-05-28	2.0000	2.040000	1.9800	2.0000	0.000%	353,221	-19.500%
2025-05-27	2.0000	2.035000	1.9550	2.0000	+1.523%	455,275	-19.500%
2025-05-23	1.9800	1.990000	1.9200	1.9700	-2.475%	439,984	-18.274%
2025-05-22	1.9500	2.055000	1.9300	2.0200	+2.020%	525,379	-20.297%
2025-05-21	2.1200	2.120000	1.9309	1.9800	-7.042%	707,137	-18.687%
2025-05-20	2.0800	2.135000	2.0150	2.1300	+2.899%	698,237	-24.413%
2025-05-19	2.0400	2.090000	2.0000	2.0700	+0.976%	494,624	-22.222%
2025-05-16	1.9400	2.060000	1.9400	2.0500	+5.128%	705,722	-21.463%
2025-05-15	1.8900	1.975000	1.8600	1.9500	+3.723%	411,168	-17.436%
2025-05-14	1.9200	2.000000	1.7800	1.8800	-2.083%	835,521	-14.362%
2025-05-13	1.9700	1.970000	1.8600	1.9200	-1.031%	601,142	-16.146%
2025-05-12	1.8500	1.948800	1.8400	1.9400	+7.778%	606,604	-17.010%
2025-05-09	1.8300	1.880000	1.7700	1.8000	-1.099%	428,082	-10.556%
2025-05-08	1.7900	1.850000	1.7200	1.8200	+3.409%	424,706	-11.538%
2025-05-07	1.7100	1.760000	1.6850	1.7600	+2.924%	453,859	-8.523%
2025-05-06	1.8500	1.876300	1.7000	1.7100	-8.065%	566,796	-5.848%
2025-05-05	1.9200	1.940000	1.8500	1.8600	-3.125%	242,385	-13.441%
2025-05-02	1.9100	1.940000	1.8900	1.9200	+1.587%	434,027	-16.146%
2025-05-01	1.9400	1.940000	1.8200	1.8900	-2.577%	777,556	-14.815%
2025-04-30	1.8700	1.950000	1.8400	1.9400	+1.571%	513,123	-17.010%
2025-04-29	1.8900	1.940000	1.8500	1.9100	+1.058%	219,768	-15.707%
2025-04-28	1.8600	1.920000	1.8100	1.8900	+1.070%	367,109	-14.815%
2025-04-25	1.9000	1.928300	1.8400	1.8700	-2.604%	263,093	-13.904%
2025-04-24	1.8600	1.930000	1.8600	1.9200	+2.674%	414,701	-16.146%
2025-04-23	1.9100	1.935000	1.8400	1.8700	+1.081%	561,635	-13.904%
2025-04-22	1.8000	1.860000	1.7800	1.8500	+3.933%	504,840	-12.973%
2025-04-21	1.7400	1.919200	1.7400	1.7800	+2.299%	506,140	-9.551%
2025-04-17	1.7100	1.759500	1.6900	1.7400	+1.163%	336,259	-7.471%
2025-04-16	1.7500	1.770000	1.6750	1.7200	-2.273%	420,414	-6.395%
2025-04-15	1.7700	1.836800	1.7300	1.7600	-0.565%	463,360	-8.523%
2025-04-14	1.6500	1.770000	1.6350	1.7700	+9.938%	803,623	-9.040%
2025-04-11	1.5800	1.625000	1.5597	1.6100	+1.899%	679,750	0.000%
2025-04-10	1.5800	1.615000	1.5050	1.5800	-0.629%	519,302	+1.899%
2025-04-09	1.4200	1.643600	1.4200	1.5900	+8.904%	1,003,197	+1.258%
2025-04-08	1.6500	1.650000	1.4400	1.4600	-7.595%	640,597	+10.274%
2025-04-07	1.5000	1.615100	1.4400	1.5800	+1.282%	1,279,509	+1.899%
2025-04-04	1.5800	1.580000	1.5000	1.5600	-1.887%	608,976	+3.205%
2025-04-03	1.6300	1.630000	1.5350	1.5900	-4.217%	648,143	+1.258%
2025-04-02	1.5000	1.680000	1.4700	1.6600	+10.667%	847,239	-3.012%
2025-04-01	1.6300	1.640000	1.5000	1.5000	-7.975%	1,177,772	+7.333%
2025-03-31	1.7000	1.700000	1.6000	1.6300	-5.780%	992,300	-1.227%
2025-03-28	1.7600	1.770000	1.6800	1.7300	-1.705%	634,158	-6.936%
2025-03-27	1.7600	1.775000	1.7050	1.7600	+0.571%	691,745	-8.523%
2025-03-26	1.8200	1.844800	1.7200	1.7500	-3.315%	713,423	-8.000%
2025-03-25	1.9000	1.910000	1.7700	1.8100	-3.723%	1,021,545	-11.050%
2025-03-24	1.9500	1.966100	1.8700	1.8800	-2.083%	958,712	-14.362%
2025-03-21	1.9300	1.980000	1.8750	1.9200	-1.031%	1,766,926	-16.146%
2025-03-20	1.9600	2.010000	1.9200	1.9400	-1.020%	704,078	-17.010%
2025-03-19	2.0900	2.125000	1.9200	1.9600	-6.667%	1,013,541	-17.857%
2025-03-18	2.1100	2.130000	1.9900	2.1000	-0.474%	619,658	-23.333%
2025-03-17	2.1000	2.180000	2.0300	2.1100	+3.941%	617,249	-23.697%
2025-03-14	1.9800	2.039300	1.9500	2.0300	+5.181%	546,517	-20.690%
2025-03-13	2.0100	2.070000	1.9100	1.9300	-5.854%	423,139	-16.580%
2025-03-12	1.9800	2.075000	1.9500	2.0500	+5.128%	383,156	-21.463%
2025-03-11	1.9500	1.985000	1.9100	1.9500	0.000%	445,139	-17.436%
2025-03-10	1.9100	1.980000	1.9000	1.9500	0.000%	686,849	-17.436%
2025-03-07	1.9400	1.970000	1.8800	1.9500	-0.510%	433,931	-17.436%
2025-03-06	1.9500	2.000000	1.9000	1.9600	-0.508%	462,677	-17.857%
2025-03-05	1.9500	2.000000	1.9100	1.9700	+1.026%	420,072	-18.274%
2025-03-04	1.8300	1.960000	1.8000	1.9500	+5.978%	635,081	-17.436%
2025-03-03	1.9800	2.000000	1.8350	1.8400	-7.071%	578,605	-12.500%
2025-02-28	1.9200	2.030000	1.8500	1.9800	+2.062%	540,165	-18.687%
2025-02-27	1.9800	2.095000	1.9400	1.9400	-2.020%	572,149	-17.010%
2025-02-26	1.9800	2.060000	1.9000	1.9800	0.000%	573,250	-18.687%
2025-02-25	2.0500	2.050000	1.9000	1.9800	-1.980%	618,102	-18.687%
2025-02-24	2.2700	2.270000	2.0100	2.0200	-9.821%	842,287	-20.297%
2025-02-21	2.2200	2.330000	2.1690	2.2400	+0.901%	1,392,561	-28.125%
2025-02-20	2.2200	2.220000	2.1400	2.2200	0.000%	630,715	-27.477%
2025-02-19	2.1700	2.300000	2.1200	2.2200	+1.370%	795,474	-27.477%
2025-02-18	2.1600	2.310000	2.1200	2.1900	+1.860%	1,059,531	-26.484%
2025-02-14	2.1500	2.240000	2.1200	2.1500	+0.939%	991,565	-25.116%
2025-02-13	2.1400	2.160000	2.0500	2.1300	0.000%	736,862	-24.413%
2025-02-12	1.9000	2.130000	1.8827	2.1300	+12.105%	916,082	-24.413%
2025-02-11	1.9200	1.920000	1.8200	1.9000	-1.042%	488,200	-15.263%
2025-02-10	1.9600	1.970000	1.8500	1.9200	-2.041%	720,913	-16.146%
2025-02-07	2.0000	2.040000	1.9050	1.9600	-2.000%	501,067	-17.857%
2025-02-06	2.0400	2.060000	1.9300	2.0000	-1.961%	526,199	-19.500%
2025-02-05	1.9800	2.050000	1.9700	2.0400	+3.030%	393,181	-21.078%
2025-02-04	1.9900	2.025000	1.9400	1.9800	-0.503%	499,308	-18.687%
2025-02-03	2.0300	2.057100	1.9000	1.9900	-4.785%	696,927	-19.095%
2025-01-31	2.0900	2.150000	2.0500	2.0900	0.000%	620,654	-22.967%
2025-01-30	2.0300	2.105000	2.0300	2.0900	+2.956%	656,366	-22.967%
2025-01-29	2.1800	2.204000	2.0000	2.0300	-7.306%	623,906	-20.690%
2025-01-28	2.2500	2.250000	2.1250	2.1900	-3.524%	706,330	-26.484%
2025-01-27	2.2300	2.335000	2.2150	2.2700	+4.128%	1,108,413	-29.075%
2025-01-24	2.3200	2.325600	2.1100	2.1800	-4.803%	943,766	-26.147%
2025-01-23	2.2400	2.320000	2.1880	2.2900	+1.778%	1,119,909	-29.694%
2025-01-22	2.2200	2.270000	2.1400	2.2500	+2.273%	716,726	-28.444%
2025-01-21	2.1100	2.246624	2.0000	2.2000	+5.769%	1,003,542	-26.818%
2025-01-17	1.9400	2.105000	1.9000	2.0800	+8.901%	915,273	-22.596%
2025-01-16	1.8700	1.920000	1.8300	1.9100	+2.688%	495,163	-15.707%
2025-01-15	1.9200	1.930000	1.8400	1.8600	-0.535%	587,454	-13.441%
2025-01-14	1.9100	1.950000	1.8215	1.8700	-1.579%	834,503	-13.904%
2025-01-13	1.9400	1.950000	1.8100	1.9000	-4.040%	927,326	-15.263%
2025-01-10	2.0300	2.055000	1.9500	1.9800	-5.263%	972,699	-18.687%
2025-01-08	2.3600	2.370000	2.0150	2.0900	-8.333%	2,340,311	-22.967%
2025-01-07	1.9500	2.390000	1.9300	2.2800	+18.135%	4,634,511	-29.386%
2025-01-06	2.0000	2.015000	1.9200	1.9300	-1.531%	1,384,222	-16.580%
2025-01-03	1.8100	1.970000	1.7700	1.9600	+7.692%	980,513	-17.857%
2025-01-02	1.9000	1.950000	1.7850	1.8200	-0.546%	1,287,062	-11.538%
2024-12-31	1.7800	1.840000	1.7500	1.8300	+2.809%	995,843	-12.022%
2024-12-30	1.8900	1.890000	1.7600	1.7800	-4.813%	1,470,610	-9.551%
2024-12-27	1.8600	1.960000	1.8100	1.8700	+0.538%	789,393	-13.904%
2024-12-26	1.8300	1.880000	1.7900	1.8600	+1.639%	899,870	-13.441%
2024-12-24	1.8000	1.845000	1.7700	1.8300	+2.235%	496,430	-12.022%
2024-12-23	1.8200	1.830000	1.7601	1.7900	-2.717%	637,270	-10.056%
2024-12-20	1.8300	1.850000	1.7500	1.8400	-0.271%	1,369,173	-12.500%
2024-12-19	1.8100	1.900000	1.7900	1.8450	+3.652%	1,107,603	-12.737%
2024-12-18	1.9600	2.000000	1.7400	1.7800	-9.184%	1,585,319	-9.551%
2024-12-17	2.1200	2.148600	1.9100	1.9600	-8.837%	2,330,818	-17.857%
2024-12-16	2.3700	2.400000	2.0350	2.1500	-7.328%	2,951,084	-25.116%
2024-12-13	2.5200	2.540000	2.1400	2.3200	-38.298%	9,858,780	-30.603%
2024-12-12	4.0100	4.080000	3.7300	3.7600	-6.584%	1,224,818	-57.181%
2024-12-11	4.0200	4.065000	3.9100	4.0250	0.000%	595,736	-60.000%
2024-12-10	4.1500	4.170000	3.9800	4.0250	-2.778%	476,692	-60.000%
2024-12-09	4.2400	4.438300	4.1100	4.1400	-0.719%	569,069	-61.111%
2024-12-06	4.0400	4.240000	4.0300	4.1700	+3.731%	514,374	-61.391%
2024-12-05	4.1000	4.150000	3.9600	4.0200	-2.663%	452,882	-59.950%
2024-12-04	4.1800	4.240000	4.1100	4.1300	-1.667%	407,824	-61.017%
2024-12-03	4.3800	4.610000	4.1500	4.2000	-3.448%	510,837	-61.667%
2024-12-02	4.3600	4.540000	4.3200	4.3500	+0.694%	318,084	-62.989%
2024-11-29	4.2400	4.339000	4.2010	4.3200	+3.103%	170,057	-62.731%
2024-11-27	4.0800	4.250000	4.0800	4.1900	+4.489%	317,871	-61.575%
2024-11-26	4.1300	4.254800	4.0000	4.0100	-2.906%	385,897	-59.850%
2024-11-25	4.0500	4.270000	4.0400	4.1300	+1.474%	715,689	-61.017%
2024-11-22	4.0800	4.215000	4.0400	4.0700	+0.246%	284,659	-60.442%
2024-11-21	4.0100	4.240000	3.9700	4.0600	+2.267%	565,088	-60.345%
2024-11-20	3.9600	4.120000	3.9200	3.9700	-1.489%	413,630	-59.446%
2024-11-19	4.0100	4.210000	3.8500	4.0300	-1.104%	563,619	-60.050%
2024-11-18	4.1600	4.240000	4.0700	4.0750	-4.455%	555,314	-60.491%
2024-11-15	4.8900	4.970000	4.2000	4.2650	-10.587%	670,926	-62.251%
2024-11-14	4.9500	5.050000	4.7650	4.7700	-3.636%	657,618	-66.247%
2024-11-13	5.2000	5.255800	4.9400	4.9500	-3.883%	612,476	-67.475%
2024-11-12	5.2800	5.398100	5.1000	5.1500	-3.558%	548,996	-68.738%
2024-11-11	5.5600	5.600000	5.2600	5.3400	-3.610%	361,778	-69.850%
2024-11-08	5.5200	5.580000	5.4500	5.5400	+0.362%	200,875	-70.939%
2024-11-07	5.6700	5.750000	5.4800	5.5200	-2.646%	294,819	-70.833%
2024-11-06	5.7500	5.800000	5.5800	5.6700	+0.890%	319,459	-71.605%
2024-11-05	5.5100	5.760000	5.5050	5.6200	+1.812%	242,496	-71.352%
2024-11-04	5.4600	5.760000	5.4600	5.5200	+1.284%	217,503	-70.833%
2024-11-01	5.3000	5.559900	5.3000	5.4500	+3.220%	231,930	-70.459%
2024-10-31	5.5800	5.580000	5.2500	5.2800	-5.036%	298,853	-69.508%
2024-10-30	5.5600	5.700000	5.5200	5.5600	0.000%	177,993	-71.043%
2024-10-29	5.6500	5.708800	5.5500	5.5600	-1.940%	198,048	-71.043%
2024-10-28	5.6700	5.800000	5.6200	5.6700	+1.250%	259,130	-71.605%
2024-10-25	5.6800	5.770000	5.6000	5.6000	-1.060%	226,205	-71.250%
2024-10-24	5.7200	5.780000	5.5600	5.6600	-0.702%	221,529	-71.555%
2024-10-23	5.6200	5.755000	5.5700	5.7000	0.000%	243,272	-71.754%
2024-10-22	5.7200	5.760000	5.5900	5.7000	-0.697%	193,115	-71.754%
2024-10-21	5.6500	5.830000	5.6050	5.7400	+2.317%	179,678	-71.951%
2024-10-18	5.6100	5.750000	5.5500	5.6100	-1.058%	266,501	-71.301%
2024-10-17	5.7600	5.780000	5.5900	5.6700	-1.220%	156,774	-71.605%
2024-10-16	5.6000	5.750000	5.4400	5.7400	+2.867%	316,540	-71.951%
2024-10-15	5.6900	5.700000	5.5200	5.5800	-2.105%	198,379	-71.147%
2024-10-14	5.7400	5.770000	5.6300	5.7000	-0.870%	241,126	-71.754%
2024-10-11	5.3900	5.760000	5.3900	5.7500	+6.285%	480,132	-72.000%
2024-10-10	5.4000	5.480000	5.3500	5.4100	-1.457%	266,322	-70.240%
2024-10-09	5.6500	5.790000	5.3800	5.4900	-3.515%	527,279	-70.674%
2024-10-08	5.3500	5.770000	5.3300	5.6900	+6.754%	708,737	-71.705%
2024-10-07	5.5500	5.550000	5.3000	5.3300	-3.964%	364,851	-69.794%
2024-10-04	5.6100	5.790000	5.5500	5.5500	-1.770%	369,892	-70.991%
2024-10-03	5.6000	5.760000	5.5400	5.6500	-0.177%	370,754	-71.504%
2024-10-02	5.5800	5.760000	5.4900	5.6600	+0.712%	431,653	-71.555%
2024-10-01	5.7300	5.855000	5.6000	5.6200	-2.768%	417,700	-71.352%
2024-09-30	5.8000	6.030000	5.7000	5.7800	-1.365%	339,017	-72.145%
2024-09-27	5.5200	6.040000	5.5050	5.8600	+6.352%	372,952	-72.526%
2024-09-26	5.6200	5.660000	5.4220	5.5100	-0.181%	357,254	-70.780%
2024-09-25	5.8700	5.909600	5.4895	5.5200	-6.992%	399,665	-70.833%
2024-09-24	5.9000	6.030000	5.8700	5.9350	+1.021%	328,036	-72.873%
2024-09-23	6.4500	6.450000	5.8500	5.8750	-9.336%	591,522	-72.596%
2024-09-20	6.6400	6.700000	6.4250	6.4800	-3.139%	378,615	-75.154%
2024-09-19	6.9700	7.000000	6.6400	6.6900	-1.182%	313,961	-75.934%
2024-09-18	6.8000	6.980000	6.6100	6.7700	-0.147%	201,637	-76.219%
2024-09-17	6.9000	6.999900	6.7400	6.7800	-0.587%	212,005	-76.254%
2024-09-16	6.8200	7.000000	6.6700	6.8200	+0.147%	248,667	-76.393%
2024-09-13	6.6900	6.889900	6.6797	6.8100	+2.715%	211,324	-76.358%
2024-09-12	6.6100	6.717600	6.4800	6.6300	+1.221%	208,570	-75.716%
2024-09-11	6.3600	6.600000	6.3500	6.5500	+1.866%	197,736	-75.420%
2024-09-10	6.4000	6.480000	6.3000	6.4300	+0.312%	114,535	-74.961%
2024-09-09	6.3600	6.620000	6.2950	6.4100	+2.070%	157,492	-74.883%
2024-09-06	6.5000	6.540000	6.1200	6.2800	-3.385%	293,032	-74.363%
2024-09-05	6.5800	6.665000	6.4700	6.5000	-1.141%	208,363	-75.231%
2024-09-04	6.3300	6.735000	6.3300	6.5750	+2.255%	255,743	-75.513%
2024-09-03	7.2000	7.219900	6.4050	6.4300	-10.942%	399,607	-74.961%
2024-08-30	7.4100	7.549900	7.1300	7.2200	-1.366%	206,633	-77.701%
2024-08-29	7.1600	7.555000	7.1600	7.3200	+2.665%	262,156	-78.005%
2024-08-28	7.4200	7.420000	7.0700	7.1300	-4.038%	287,515	-77.419%
2024-08-27	7.4600	7.610000	7.3500	7.4300	-0.933%	181,733	-78.331%
2024-08-26	7.5300	7.710000	7.4000	7.5000	-0.133%	180,184	-78.533%
2024-08-23	7.4600	7.760000	7.4200	7.5100	+1.624%	241,263	-78.562%