Dark

INO
Inovio Pharmaceuticals, Inc.
stock NASDAQ

At Close

Jul 17, 2026 3:54:49 PM EDT

1.12USD-0.446%(0.00)829,487

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:10:30 AM EDT

1.17USD+4.464%(+0.05)0

After-hours

Jul 17, 2026 4:49:30 PM EDT

1.13USD+1.265%(+0.01)20,052

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	1.1300	1.150000	1.1000	1.1200	0.000%	829,487	0.000%
2026-07-16	1.1700	1.176400	1.1200	1.1200	-4.274%	1,076,154	0.000%
2026-07-15	1.1700	1.180000	1.1500	1.1700	+0.862%	616,377	-4.274%
2026-07-14	1.1700	1.210000	1.1500	1.1600	0.000%	962,397	-3.448%
2026-07-13	1.1500	1.210000	1.1440	1.1600	-1.695%	1,122,967	-3.448%
2026-07-10	1.1900	1.200000	1.1300	1.1800	-0.840%	1,588,567	-5.085%
2026-07-09	1.2300	1.250000	1.1800	1.1900	-1.653%	1,184,906	-5.882%
2026-07-08	1.2000	1.240000	1.1712	1.2100	0.000%	1,564,568	-7.438%
2026-07-07	1.1700	1.220000	1.1300	1.2100	+4.310%	1,555,052	-7.438%
2026-07-06	1.2100	1.230000	1.1500	1.1600	-4.918%	1,357,878	-3.448%
2026-07-02	1.2000	1.270000	1.1800	1.2200	+2.521%	2,771,151	-8.197%
2026-07-01	1.1200	1.190000	1.1100	1.1900	+8.182%	3,205,885	-5.882%
2026-06-30	1.1200	1.120000	1.0900	1.1000	-1.786%	1,041,699	+1.818%
2026-06-29	1.1000	1.130000	1.0900	1.1200	+1.818%	1,707,890	0.000%
2026-06-26	1.0800	1.115000	1.0750	1.1000	+1.852%	1,194,903	+1.818%
2026-06-25	1.1100	1.120000	1.0800	1.0800	-1.818%	1,497,774	+3.704%
2026-06-24	1.1200	1.160000	1.1000	1.1000	-2.655%	1,565,434	+1.818%
2026-06-23	1.0900	1.160000	1.0900	1.1300	+1.802%	1,178,672	-0.885%
2026-06-22	1.1100	1.140000	1.1000	1.1100	-0.448%	1,090,750	+0.901%
2026-06-18	1.1100	1.159900	1.0700	1.1150	+0.450%	2,757,455	+0.448%
2026-06-17	1.1300	1.150000	1.1000	1.1100	0.000%	1,109,161	+0.901%
2026-06-16	1.1100	1.140000	1.0850	1.1100	+0.909%	1,357,585	+0.901%
2026-06-15	1.1200	1.150000	1.1000	1.1000	0.000%	911,870	+1.818%
2026-06-12	1.1000	1.150000	1.1000	1.1000	0.000%	1,113,083	+1.818%
2026-06-11	1.0900	1.110000	1.0600	1.1000	+0.917%	1,419,018	+1.818%
2026-06-10	1.0700	1.130000	1.0700	1.0900	-0.909%	881,398	+2.752%
2026-06-09	1.1100	1.130000	1.0800	1.1000	+0.917%	1,158,456	+1.818%
2026-06-08	1.0950	1.110000	1.0700	1.0900	+1.869%	1,436,518	+2.752%
2026-06-05	1.1700	1.170000	1.0600	1.0700	-7.759%	3,318,738	+4.673%
2026-06-04	1.1500	1.195000	1.1500	1.1600	+1.754%	1,307,856	-3.448%
2026-06-03	1.2100	1.220000	1.1300	1.1400	-5.785%	1,769,289	-1.754%
2026-06-02	1.2700	1.280000	1.2100	1.2100	-5.469%	1,531,356	-7.438%
2026-06-01	1.3000	1.300000	1.2600	1.2800	-2.290%	1,749,470	-12.500%
2026-05-29	1.3000	1.360000	1.2900	1.3100	+0.769%	1,151,950	-14.504%
2026-05-28	1.2600	1.330000	1.2400	1.3000	+4.000%	1,388,086	-13.846%
2026-05-27	1.2600	1.300000	1.2300	1.2500	-0.794%	1,422,114	-10.400%
2026-05-26	1.3511	1.370000	1.2600	1.2600	-6.667%	2,142,632	-11.111%
2026-05-22	1.3150	1.450000	1.3150	1.3500	+1.504%	3,320,302	-17.037%
2026-05-21	1.2500	1.340000	1.2200	1.3300	+8.130%	3,450,607	-15.789%
2026-05-20	1.2300	1.300000	1.2000	1.2300	+0.820%	2,429,300	-8.943%
2026-05-19	1.2600	1.345000	1.2000	1.2200	0.000%	4,860,678	-8.197%
2026-05-18	1.3400	1.445000	1.2100	1.2200	-6.154%	5,334,645	-8.197%
2026-05-15	1.3500	1.410000	1.3000	1.3000	-4.412%	1,950,913	-13.846%
2026-05-14	1.2900	1.400000	1.2550	1.3600	+1.493%	2,512,640	-17.647%
2026-05-13	1.4500	1.450000	1.3050	1.3400	-4.965%	3,505,016	-16.418%
2026-05-12	1.4000	1.470000	1.3500	1.4100	-1.399%	2,997,172	-20.567%
2026-05-11	1.6300	1.635000	1.3900	1.4300	-2.055%	8,046,154	-21.678%
2026-05-08	1.4050	1.790000	1.3640	1.4600	+6.569%	21,007,953	-23.288%
2026-05-07	1.3100	1.430000	1.2600	1.3700	+10.484%	9,148,734	-18.248%
2026-05-06	1.1500	1.280000	1.1300	1.2400	+8.772%	3,064,906	-9.677%
2026-05-05	1.1500	1.195000	1.1387	1.1400	0.000%	1,519,556	-1.754%
2026-05-04	1.1100	1.150000	1.1000	1.1400	+3.636%	1,389,700	-1.754%
2026-05-01	1.1300	1.135000	1.1000	1.1000	-1.786%	1,106,679	+1.818%
2026-04-30	1.1300	1.150000	1.1117	1.1200	0.000%	532,034	0.000%
2026-04-29	1.1600	1.160000	1.1200	1.1200	-2.609%	1,038,563	0.000%
2026-04-28	1.1700	1.180000	1.1500	1.1500	-1.709%	1,080,407	-2.609%
2026-04-27	1.1500	1.230000	1.1400	1.1700	+1.739%	2,878,080	-4.274%
2026-04-24	1.1500	1.160000	1.1150	1.1500	+0.877%	721,524	-2.609%
2026-04-23	1.1600	1.160000	1.1300	1.1400	0.000%	691,374	-1.754%
2026-04-22	1.1400	1.150000	1.1200	1.1400	+0.885%	698,745	-1.754%
2026-04-21	1.1900	1.200000	1.1200	1.1300	-4.237%	2,092,160	-0.885%
2026-04-20	1.2000	1.210000	1.1650	1.1800	-0.840%	1,972,449	-5.085%
2026-04-17	1.1600	1.200000	1.1600	1.1900	+2.586%	2,034,120	-5.882%
2026-04-16	1.2000	1.225000	1.1400	1.1600	-2.521%	2,285,985	-3.448%
2026-04-15	1.1200	1.200000	1.0801	1.1900	+7.207%	7,276,027	-5.882%
2026-04-14	1.1100	1.130000	1.0950	1.1100	+1.835%	2,019,888	+0.901%
2026-04-13	1.0600	1.110000	1.0500	1.0900	+2.830%	2,300,274	+2.752%
2026-04-10	1.0600	1.075000	1.0300	1.0600	+0.952%	2,510,016	+5.660%
2026-04-09	1.0900	1.110000	1.0500	1.0500	-3.670%	2,919,750	+6.667%
2026-04-08	1.0900	1.130000	1.0700	1.0900	+3.810%	2,993,817	+2.752%
2026-04-07	1.1200	1.129000	1.0500	1.0500	-7.080%	3,955,990	+6.667%
2026-04-06	1.1500	1.150000	1.1100	1.1300	0.000%	3,035,549	-0.885%
2026-04-02	1.3500	1.360000	1.0650	1.1300	-35.057%	19,933,832	-0.885%
2026-04-01	1.7600	1.780000	1.7150	1.7400	0.000%	531,087	-35.632%
2026-03-31	1.6800	1.785000	1.6700	1.7400	+4.192%	802,613	-35.632%
2026-03-30	1.6100	1.690000	1.5600	1.6700	+3.727%	1,152,734	-32.934%
2026-03-27	1.5400	1.620000	1.5000	1.6100	+3.871%	1,491,437	-30.435%
2026-03-26	1.5400	1.580000	1.5300	1.5500	+0.649%	381,785	-27.742%
2026-03-25	1.5800	1.610000	1.5300	1.5400	-1.911%	572,964	-27.273%
2026-03-24	1.6200	1.650000	1.5700	1.5700	-2.484%	691,172	-28.662%
2026-03-23	1.5900	1.620000	1.5300	1.6100	+1.899%	978,390	-30.435%
2026-03-20	1.6600	1.670000	1.5800	1.5800	-4.242%	993,820	-29.114%
2026-03-19	1.6400	1.680000	1.6000	1.6500	-0.602%	808,171	-32.121%
2026-03-18	1.6600	1.670000	1.6250	1.6600	-1.190%	574,781	-32.530%
2026-03-17	1.6500	1.720000	1.6300	1.6800	+3.067%	619,953	-33.333%
2026-03-16	1.6700	1.700000	1.5900	1.6300	-1.807%	831,426	-31.288%
2026-03-13	1.7200	1.770000	1.6500	1.6600	-1.190%	924,613	-32.530%
2026-03-12	1.6800	1.705000	1.6500	1.6800	-0.592%	758,434	-33.333%
2026-03-11	1.7400	1.780000	1.6900	1.6900	-2.312%	1,095,603	-33.728%
2026-03-10	1.7200	1.770000	1.7200	1.7300	0.000%	561,334	-35.260%
2026-03-09	1.7400	1.775000	1.7200	1.7300	-0.575%	772,391	-35.260%
2026-03-06	1.6900	1.770000	1.6800	1.7400	+3.571%	583,063	-35.632%
2026-03-05	1.7500	1.750000	1.6500	1.6800	-2.890%	760,069	-33.333%
2026-03-04	1.7100	1.798700	1.7100	1.7300	+2.976%	684,005	-35.260%
2026-03-03	1.7300	1.740000	1.6800	1.6800	-3.448%	579,751	-33.333%
2026-03-02	1.7600	1.770000	1.6900	1.7400	-3.867%	597,451	-35.632%
2026-02-27	1.7900	1.820000	1.7600	1.8100	+1.117%	352,967	-38.122%
2026-02-26	1.8300	1.830000	1.7600	1.7900	-3.243%	449,334	-37.430%
2026-02-25	1.9000	1.935000	1.8500	1.8500	-2.116%	866,663	-39.459%
2026-02-24	1.8100	2.030000	1.8100	1.8900	+4.420%	2,231,630	-40.741%
2026-02-23	1.6800	1.840000	1.6800	1.8100	+4.624%	1,298,342	-38.122%
2026-02-20	1.6800	1.740000	1.6400	1.7300	+0.581%	965,124	-35.260%
2026-02-19	1.6300	1.735000	1.6300	1.7200	+2.994%	846,160	-34.884%
2026-02-18	1.6300	1.680000	1.6300	1.6700	+2.454%	420,748	-32.934%
2026-02-17	1.5800	1.669900	1.5600	1.6300	+1.242%	734,288	-31.288%
2026-02-13	1.5800	1.625000	1.5700	1.6100	+1.899%	362,138	-30.435%
2026-02-12	1.6200	1.640000	1.5550	1.5800	-1.863%	702,478	-29.114%
2026-02-11	1.6900	1.710000	1.5600	1.6100	-4.734%	1,383,785	-30.435%
2026-02-10	1.6800	1.775000	1.6600	1.6900	0.000%	1,398,863	-33.728%
2026-02-09	1.6500	1.710000	1.6000	1.6900	+1.807%	1,116,234	-33.728%
2026-02-06	1.6000	1.730000	1.5850	1.6600	+6.410%	1,235,535	-32.530%
2026-02-05	1.6800	1.725000	1.5350	1.5600	-6.587%	1,186,516	-28.205%
2026-02-04	1.6800	1.729900	1.6350	1.6700	-1.183%	1,137,325	-32.934%
2026-02-03	1.7000	1.780000	1.6600	1.6900	-0.588%	1,225,023	-33.728%
2026-02-02	1.6200	1.735000	1.5750	1.7000	+4.294%	1,614,341	-34.118%
2026-01-30	1.6000	1.670000	1.5600	1.6300	+1.242%	992,501	-31.288%
2026-01-29	1.5200	1.640000	1.5000	1.6100	+5.229%	1,922,086	-30.435%
2026-01-28	1.5200	1.545000	1.4900	1.5300	0.000%	644,228	-26.797%
2026-01-27	1.5100	1.530000	1.4900	1.5300	+1.325%	523,457	-26.797%
2026-01-26	1.5100	1.510000	1.4750	1.5100	0.000%	1,319,862	-25.828%
2026-01-23	1.5400	1.560000	1.4800	1.5100	-3.205%	860,683	-25.828%
2026-01-22	1.5200	1.565000	1.5100	1.5600	+3.311%	638,784	-28.205%
2026-01-21	1.5200	1.540000	1.4850	1.5100	0.000%	750,527	-25.828%
2026-01-20	1.5100	1.550000	1.4700	1.5100	-0.658%	945,874	-25.828%
2026-01-16	1.5700	1.580000	1.5200	1.5200	-3.797%	1,381,032	-26.316%
2026-01-15	1.6600	1.660000	1.5800	1.5800	-3.659%	869,742	-29.114%
2026-01-14	1.6000	1.700000	1.6000	1.6400	+2.500%	1,194,414	-31.707%
2026-01-13	1.5300	1.620000	1.5000	1.6000	+3.896%	1,723,881	-30.000%
2026-01-12	1.5800	1.580000	1.5100	1.5400	-1.282%	1,784,532	-27.273%
2026-01-09	1.6200	1.670000	1.5450	1.5600	-3.106%	1,696,661	-28.205%
2026-01-08	1.6700	1.670000	1.5900	1.6100	-3.593%	1,021,805	-30.435%
2026-01-07	1.6200	1.720000	1.5900	1.6700	+4.375%	1,891,701	-32.934%
2026-01-06	1.5700	1.610000	1.4900	1.6000	+0.629%	4,541,253	-30.000%
2026-01-05	1.7100	1.720000	1.5900	1.5900	-5.917%	3,477,449	-29.560%
2026-01-02	1.7500	1.795000	1.6600	1.6900	-2.874%	1,883,622	-33.728%
2025-12-31	1.7700	1.855000	1.7300	1.7400	-1.136%	1,353,348	-35.632%
2025-12-30	1.7200	1.770000	1.6810	1.7600	+1.734%	2,368,399	-36.364%
2025-12-29	1.9000	1.940000	1.7200	1.7300	-24.454%	6,136,953	-35.260%
2025-12-26	2.2700	2.305000	2.2050	2.2900	+1.778%	543,025	-51.092%
2025-12-24	2.1600	2.365000	2.1600	2.2500	+4.651%	711,433	-50.222%
2025-12-23	2.2600	2.260000	2.1100	2.1500	-4.444%	2,198,041	-47.907%
2025-12-22	2.3100	2.356900	2.2300	2.2500	-1.316%	1,532,144	-50.222%
2025-12-19	2.3800	2.420000	2.2600	2.2800	-3.797%	2,231,262	-50.877%
2025-12-18	2.5900	2.630000	2.2900	2.3700	-8.846%	2,192,232	-52.743%
2025-12-17	2.3100	2.720000	2.3000	2.6000	+12.069%	4,545,779	-56.923%
2025-12-16	2.2800	2.339900	2.1950	2.3200	+2.655%	1,309,979	-51.724%
2025-12-15	2.0700	2.368900	2.0300	2.2600	+9.709%	2,784,612	-50.442%
2025-12-12	2.1300	2.170000	2.0450	2.0600	-3.286%	744,880	-45.631%
2025-12-11	2.1700	2.215000	2.1300	2.1300	-1.843%	901,361	-47.418%
2025-12-10	2.1800	2.269900	2.1314	2.1700	-0.459%	1,227,310	-48.387%
2025-12-09	2.2400	2.240000	2.0700	2.1800	+4.306%	1,682,410	-48.624%
2025-12-08	2.0800	2.170000	2.0650	2.0900	+0.966%	1,198,124	-46.411%
2025-12-05	2.0200	2.080000	1.9900	2.0700	+2.475%	997,958	-45.894%
2025-12-04	2.0100	2.060000	1.9600	2.0200	0.000%	679,044	-44.554%
2025-12-03	1.9100	2.040000	1.9000	2.0200	+5.208%	801,711	-44.554%
2025-12-02	1.9300	1.930000	1.8600	1.9200	0.000%	1,446,996	-41.667%
2025-12-01	2.0600	2.096800	1.9050	1.9200	-6.796%	1,059,980	-41.667%
2025-11-28	2.0000	2.069600	1.9700	2.0600	+5.102%	593,498	-45.631%
2025-11-26	1.8200	1.990000	1.8150	1.9600	+8.287%	1,330,733	-42.857%
2025-11-25	1.8200	1.835000	1.7600	1.8100	0.000%	623,152	-38.122%
2025-11-24	1.7900	1.850000	1.7800	1.8100	+2.841%	932,264	-38.122%
2025-11-21	1.7250	1.790000	1.7212	1.7600	+1.734%	754,410	-36.364%
2025-11-20	1.8500	1.879200	1.7200	1.7300	-2.809%	830,408	-35.260%
2025-11-19	1.9000	1.905000	1.7650	1.7800	-5.820%	1,573,106	-37.079%
2025-11-18	1.9800	1.990000	1.8900	1.8900	-4.545%	1,215,374	-40.741%
2025-11-17	2.0800	2.110000	1.9600	1.9800	-3.415%	1,232,790	-43.434%
2025-11-14	1.9800	2.100000	1.9500	2.0500	+5.128%	1,487,110	-45.366%
2025-11-13	1.9700	2.015000	1.9300	1.9500	-0.510%	950,067	-42.564%
2025-11-12	2.0200	2.070000	1.9500	1.9600	-2.000%	942,330	-42.857%
2025-11-11	2.0000	2.045000	1.9000	2.0000	-6.977%	3,408,677	-44.000%
2025-11-10	2.1700	2.230000	2.1200	2.1500	+1.415%	1,269,020	-47.907%
2025-11-07	2.2000	2.220000	2.0250	2.1200	-5.778%	1,761,898	-47.170%
2025-11-06	2.2800	2.324700	2.2050	2.2500	-1.747%	941,721	-50.222%
2025-11-05	2.4200	2.440000	2.2700	2.2900	-5.761%	1,912,638	-51.092%
2025-11-04	2.4300	2.575000	2.4100	2.4300	-2.800%	2,074,914	-53.909%
2025-11-03	2.3500	2.500000	2.2900	2.5000	+6.383%	2,273,616	-55.200%
2025-10-31	2.4000	2.420000	2.3100	2.3500	-0.424%	542,339	-52.340%
2025-10-30	2.4500	2.465000	2.3600	2.3600	-2.881%	801,497	-52.542%
2025-10-29	2.5900	2.675000	2.4200	2.4300	-5.814%	1,204,761	-53.909%
2025-10-28	2.5000	2.665000	2.4350	2.5800	+3.614%	1,595,872	-56.589%
2025-10-27	2.5600	2.660000	2.4700	2.4900	+6.867%	2,168,213	-55.020%
2025-10-24	2.2800	2.340000	2.2700	2.3300	+3.556%	628,118	-51.931%
2025-10-23	2.2300	2.310000	2.2108	2.2500	+1.351%	495,846	-50.222%
2025-10-22	2.3000	2.308200	2.2200	2.2200	-4.721%	1,249,483	-49.550%
2025-10-21	2.4700	2.490000	2.3150	2.3300	-5.668%	1,630,833	-51.931%
2025-10-20	2.4000	2.480000	2.3800	2.4700	+5.106%	519,257	-54.656%
2025-10-17	2.4200	2.444900	2.3500	2.3500	-4.472%	709,589	-52.340%
2025-10-16	2.5800	2.630000	2.4100	2.4600	-3.150%	842,634	-54.472%
2025-10-15	2.4900	2.580000	2.4500	2.5400	+4.098%	731,530	-55.906%
2025-10-14	2.4100	2.460000	2.3662	2.4400	-1.215%	782,995	-54.098%
2025-10-13	2.5900	2.630000	2.4000	2.4700	-3.891%	886,031	-54.656%
2025-10-10	2.6200	2.660000	2.5300	2.5700	-3.019%	1,065,169	-56.420%
2025-10-09	2.6000	2.650000	2.5200	2.6500	+3.516%	919,121	-57.736%
2025-10-08	2.3800	2.680000	2.3600	2.5600	+7.113%	2,398,926	-56.250%
2025-10-07	2.4100	2.440000	2.2800	2.3900	-0.830%	1,014,412	-53.138%
2025-10-06	2.4300	2.575000	2.4100	2.4100	-0.823%	977,645	-53.527%
2025-10-03	2.4800	2.539100	2.3800	2.4300	-1.220%	778,466	-53.909%
2025-10-02	2.4000	2.500000	2.3950	2.4600	+3.797%	672,257	-54.472%
2025-10-01	2.3400	2.500000	2.3400	2.3700	+1.282%	869,916	-52.743%
2025-09-30	2.4400	2.445000	2.2750	2.3400	-4.098%	896,965	-52.137%
2025-09-29	2.5000	2.540000	2.4100	2.4400	-1.613%	638,431	-54.098%
2025-09-26	2.4400	2.485000	2.3800	2.4800	+2.058%	617,324	-54.839%
2025-09-25	2.4800	2.500000	2.3900	2.4300	-3.571%	562,247	-53.909%
2025-09-24	2.4300	2.520000	2.3900	2.5200	+4.564%	879,812	-55.556%
2025-09-23	2.4900	2.510000	2.3700	2.4100	-3.213%	855,499	-53.527%
2025-09-22	2.3200	2.500000	2.2832	2.4900	+8.261%	846,221	-55.020%
2025-09-19	2.3200	2.343200	2.2600	2.3000	-0.433%	1,300,532	-51.304%
2025-09-18	2.1900	2.398900	2.1900	2.3100	+5.963%	1,594,127	-51.515%
2025-09-17	2.3200	2.320700	2.1600	2.1800	-4.386%	1,409,594	-48.624%
2025-09-16	2.2800	2.330000	2.2600	2.2800	0.000%	698,822	-50.877%
2025-09-15	2.3800	2.419300	2.2600	2.2800	-4.202%	1,629,084	-50.877%
2025-09-12	2.6600	2.668900	2.3800	2.3800	-10.189%	2,473,612	-52.941%
2025-09-11	2.6400	2.820000	2.6000	2.6500	+0.379%	1,511,672	-57.736%
2025-09-10	2.7400	2.820000	2.6350	2.6400	-4.000%	1,232,102	-57.576%
2025-09-09	2.8900	2.978900	2.6700	2.7500	-4.181%	2,391,882	-59.273%
2025-09-08	2.8200	2.970000	2.7800	2.8700	+2.867%	2,210,959	-60.976%
2025-09-05	2.7600	2.860000	2.6550	2.7900	+1.455%	1,663,113	-59.857%
2025-09-04	2.7500	2.790000	2.6100	2.7500	+1.476%	1,743,700	-59.273%
2025-09-03	2.5700	2.770000	2.5500	2.7100	+5.447%	2,864,737	-58.672%
2025-09-02	2.3500	2.600000	2.3400	2.5700	+8.439%	3,188,169	-56.420%
2025-08-29	2.4600	2.470000	2.3300	2.3700	-3.659%	1,202,606	-52.743%
2025-08-28	2.5000	2.510000	2.3400	2.4600	0.000%	2,940,890	-54.472%
2025-08-27	2.0400	2.510000	2.0250	2.4600	+20.588%	7,052,350	-54.472%
2025-08-26	1.9900	2.046400	1.9500	2.0400	+4.615%	1,591,145	-45.098%
2025-08-25	1.9600	1.990000	1.9050	1.9500	-0.510%	1,291,985	-42.564%
2025-08-22	1.9300	2.055000	1.9000	1.9600	+2.618%	2,282,046	-42.857%
2025-08-21	1.8400	1.930000	1.8050	1.9100	+3.243%	1,120,575	-41.361%
2025-08-20	1.9300	1.940000	1.8000	1.8500	-4.639%	1,092,036	-39.459%
2025-08-19	1.9000	1.940000	1.8400	1.9400	+2.105%	1,948,224	-42.268%
2025-08-18	1.9000	1.950000	1.7900	1.9000	+2.151%	2,251,932	-41.053%
2025-08-15	1.7500	2.079300	1.7500	1.8600	+14.815%	11,671,658	-39.785%
2025-08-14	1.6700	1.677700	1.5800	1.6200	-4.706%	1,088,525	-30.864%
2025-08-13	1.5000	1.730000	1.4750	1.7000	+14.094%	4,635,945	-34.118%
2025-08-12	1.4600	1.509900	1.4400	1.4900	+3.472%	1,284,443	-24.832%
2025-08-11	1.4100	1.470000	1.4100	1.4400	+2.128%	775,677	-22.222%
2025-08-08	1.4200	1.430000	1.3950	1.4100	-2.083%	396,555	-20.567%
2025-08-07	1.4700	1.490000	1.4200	1.4400	-1.370%	697,611	-22.222%
2025-08-06	1.4900	1.490000	1.4400	1.4600	-1.351%	550,344	-23.288%
2025-08-05	1.4800	1.520000	1.4610	1.4800	+0.680%	895,711	-24.324%
2025-08-04	1.4200	1.480000	1.4001	1.4700	+2.797%	863,214	-23.810%
2025-08-01	1.3900	1.450000	1.3505	1.4300	+0.704%	942,990	-21.678%
2025-07-31	1.4500	1.459900	1.4100	1.4200	-1.389%	783,705	-21.127%
2025-07-30	1.4600	1.490000	1.4222	1.4400	+0.699%	838,827	-22.222%
2025-07-29	1.4700	1.500000	1.4103	1.4300	-3.378%	1,344,740	-21.678%
2025-07-28	1.4800	1.560000	1.4700	1.4800	+0.680%	1,886,583	-24.324%
2025-07-25	1.5000	1.510000	1.4600	1.4700	-2.649%	723,285	-23.810%
2025-07-24	1.5600	1.568600	1.4800	1.5100	-3.205%	1,254,813	-25.828%
2025-07-23	1.4500	1.600000	1.4500	1.5600	+7.586%	3,289,730	-28.205%
2025-07-22	1.4200	1.460000	1.4100	1.4500	+2.113%	1,323,121	-22.759%
2025-07-21	1.4400	1.480000	1.4101	1.4200	+2.158%	1,711,807	-21.127%
2025-07-18	1.3600	1.440000	1.3600	1.3900	+1.460%	1,889,931	-19.424%
2025-07-17	1.3400	1.400000	1.3400	1.3700	+2.239%	1,868,431	-18.248%
2025-07-16	1.3200	1.350000	1.3050	1.3400	+2.290%	1,365,558	-16.418%
2025-07-15	1.3700	1.380000	1.3000	1.3100	-3.676%	2,724,796	-14.504%
2025-07-14	1.3450	1.380000	1.3100	1.3600	0.000%	2,529,344	-17.647%
2025-07-11	1.3700	1.400000	1.3400	1.3600	-2.158%	1,788,861	-17.647%
2025-07-10	1.4700	1.470000	1.3800	1.3900	-4.138%	2,607,899	-19.424%
2025-07-09	1.3600	1.460000	1.3500	1.4500	+8.209%	5,286,609	-22.759%
2025-07-08	1.3600	1.380000	1.3200	1.3400	+0.752%	2,676,484	-16.418%
2025-07-07	1.4500	1.450000	1.3005	1.3300	0.000%	9,379,838	-15.789%
2025-07-03	1.5100	1.540000	1.3000	1.3300	-37.850%	21,094,785	-15.789%
2025-07-02	2.0200	2.250000	1.9800	2.1400	+4.902%	1,923,265	-47.664%
2025-07-01	2.0200	2.145000	1.9300	2.0400	+0.246%	853,421	-45.098%
2025-06-30	2.1500	2.180000	2.0200	2.0350	-3.555%	912,387	-44.963%
2025-06-27	2.2500	2.265000	2.0200	2.1100	-6.222%	4,786,648	-46.919%
2025-06-26	2.1900	2.298900	2.1850	2.2500	+1.810%	821,558	-50.222%
2025-06-25	2.0500	2.220000	2.0300	2.2100	+7.282%	772,483	-49.321%
2025-06-24	1.9600	2.075000	1.9550	2.0600	+6.736%	543,083	-45.631%
2025-06-23	1.9500	1.960000	1.8600	1.9300	-1.531%	551,260	-41.969%
2025-06-20	1.9700	1.970000	1.8800	1.9600	+0.513%	773,569	-42.857%
2025-06-18	1.9000	2.020000	1.8900	1.9500	+2.632%	561,629	-42.564%
2025-06-17	1.9800	2.020000	1.8948	1.9000	-5.000%	479,497	-41.053%
2025-06-16	2.0400	2.040000	1.9523	2.0000	0.000%	374,120	-44.000%
2025-06-13	2.0500	2.110000	1.9900	2.0000	-3.846%	617,314	-44.000%
2025-06-12	2.1200	2.150000	2.0400	2.0800	-1.887%	733,486	-46.154%
2025-06-11	2.2700	2.270000	2.1100	2.1200	-5.778%	829,195	-47.170%
2025-06-10	2.2200	2.340000	2.1500	2.2500	+1.351%	960,861	-50.222%
2025-06-09	2.3300	2.334600	2.1800	2.2200	-2.203%	775,900	-49.550%
2025-06-06	2.1500	2.325000	2.1400	2.2700	+7.075%	1,166,754	-50.661%
2025-06-05	2.1800	2.180000	2.0900	2.1200	-2.304%	687,175	-47.170%
2025-06-04	2.1200	2.200000	2.0950	2.1700	+2.358%	729,046	-48.387%
2025-06-03	2.1200	2.175000	2.0300	2.1200	+0.952%	592,251	-47.170%
2025-06-02	2.0300	2.155000	2.0000	2.1000	+5.000%	694,828	-46.667%
2025-05-30	2.1200	2.120000	2.0000	2.0000	-6.103%	467,336	-44.000%
2025-05-29	2.0300	2.270000	2.0050	2.1300	+6.500%	1,260,185	-47.418%
2025-05-28	2.0000	2.040000	1.9800	2.0000	0.000%	353,221	-44.000%
2025-05-27	2.0000	2.035000	1.9550	2.0000	+1.523%	455,275	-44.000%
2025-05-23	1.9800	1.990000	1.9200	1.9700	-2.475%	439,984	-43.147%
2025-05-22	1.9500	2.055000	1.9300	2.0200	+2.020%	525,379	-44.554%
2025-05-21	2.1200	2.120000	1.9309	1.9800	-7.042%	707,137	-43.434%
2025-05-20	2.0800	2.135000	2.0150	2.1300	+2.899%	698,237	-47.418%
2025-05-19	2.0400	2.090000	2.0000	2.0700	+0.976%	494,624	-45.894%
2025-05-16	1.9400	2.060000	1.9400	2.0500	+5.128%	705,722	-45.366%
2025-05-15	1.8900	1.975000	1.8600	1.9500	+3.723%	411,168	-42.564%
2025-05-14	1.9200	2.000000	1.7800	1.8800	-2.083%	835,521	-40.426%
2025-05-13	1.9700	1.970000	1.8600	1.9200	-1.031%	601,142	-41.667%
2025-05-12	1.8500	1.948800	1.8400	1.9400	+7.778%	606,604	-42.268%
2025-05-09	1.8300	1.880000	1.7700	1.8000	-1.099%	428,082	-37.778%
2025-05-08	1.7900	1.850000	1.7200	1.8200	+3.409%	424,706	-38.462%
2025-05-07	1.7100	1.760000	1.6850	1.7600	+2.924%	453,859	-36.364%
2025-05-06	1.8500	1.876300	1.7000	1.7100	-8.065%	566,796	-34.503%
2025-05-05	1.9200	1.940000	1.8500	1.8600	-3.125%	242,385	-39.785%
2025-05-02	1.9100	1.940000	1.8900	1.9200	+1.587%	434,027	-41.667%
2025-05-01	1.9400	1.940000	1.8200	1.8900	-2.577%	777,556	-40.741%
2025-04-30	1.8700	1.950000	1.8400	1.9400	+1.571%	513,123	-42.268%
2025-04-29	1.8900	1.940000	1.8500	1.9100	+1.058%	219,768	-41.361%
2025-04-28	1.8600	1.920000	1.8100	1.8900	+1.070%	367,109	-40.741%
2025-04-25	1.9000	1.928300	1.8400	1.8700	-2.604%	263,093	-40.107%
2025-04-24	1.8600	1.930000	1.8600	1.9200	+2.674%	414,701	-41.667%
2025-04-23	1.9100	1.935000	1.8400	1.8700	+1.081%	561,635	-40.107%
2025-04-22	1.8000	1.860000	1.7800	1.8500	+3.933%	504,840	-39.459%
2025-04-21	1.7400	1.919200	1.7400	1.7800	+2.299%	506,140	-37.079%
2025-04-17	1.7100	1.759500	1.6900	1.7400	+1.163%	336,259	-35.632%
2025-04-16	1.7500	1.770000	1.6750	1.7200	-2.273%	420,414	-34.884%
2025-04-15	1.7700	1.836800	1.7300	1.7600	-0.565%	463,360	-36.364%
2025-04-14	1.6500	1.770000	1.6350	1.7700	+9.938%	803,623	-36.723%
2025-04-11	1.5800	1.625000	1.5597	1.6100	+1.899%	679,750	-30.435%
2025-04-10	1.5800	1.615000	1.5050	1.5800	-0.629%	519,302	-29.114%
2025-04-09	1.4200	1.643600	1.4200	1.5900	+8.904%	1,003,197	-29.560%
2025-04-08	1.6500	1.650000	1.4400	1.4600	-7.595%	640,597	-23.288%
2025-04-07	1.5000	1.615100	1.4400	1.5800	+1.282%	1,279,509	-29.114%
2025-04-04	1.5800	1.580000	1.5000	1.5600	-1.887%	608,976	-28.205%
2025-04-03	1.6300	1.630000	1.5350	1.5900	-4.217%	648,143	-29.560%
2025-04-02	1.5000	1.680000	1.4700	1.6600	+10.667%	847,239	-32.530%
2025-04-01	1.6300	1.640000	1.5000	1.5000	-7.975%	1,177,772	-25.333%
2025-03-31	1.7000	1.700000	1.6000	1.6300	-5.780%	992,300	-31.288%
2025-03-28	1.7600	1.770000	1.6800	1.7300	-1.705%	634,158	-35.260%
2025-03-27	1.7600	1.775000	1.7050	1.7600	+0.571%	691,745	-36.364%
2025-03-26	1.8200	1.844800	1.7200	1.7500	-3.315%	713,423	-36.000%
2025-03-25	1.9000	1.910000	1.7700	1.8100	-3.723%	1,021,545	-38.122%
2025-03-24	1.9500	1.966100	1.8700	1.8800	-2.083%	958,712	-40.426%
2025-03-21	1.9300	1.980000	1.8750	1.9200	-1.031%	1,766,926	-41.667%
2025-03-20	1.9600	2.010000	1.9200	1.9400	-1.020%	704,078	-42.268%
2025-03-19	2.0900	2.125000	1.9200	1.9600	-6.667%	1,013,541	-42.857%
2025-03-18	2.1100	2.130000	1.9900	2.1000	-0.474%	619,658	-46.667%
2025-03-17	2.1000	2.180000	2.0300	2.1100	+3.941%	617,249	-46.919%
2025-03-14	1.9800	2.039300	1.9500	2.0300	+5.181%	546,517	-44.828%
2025-03-13	2.0100	2.070000	1.9100	1.9300	-5.854%	423,139	-41.969%
2025-03-12	1.9800	2.075000	1.9500	2.0500	+5.128%	383,156	-45.366%
2025-03-11	1.9500	1.985000	1.9100	1.9500	0.000%	445,139	-42.564%
2025-03-10	1.9100	1.980000	1.9000	1.9500	0.000%	686,849	-42.564%
2025-03-07	1.9400	1.970000	1.8800	1.9500	-0.510%	433,931	-42.564%
2025-03-06	1.9500	2.000000	1.9000	1.9600	-0.508%	462,677	-42.857%
2025-03-05	1.9500	2.000000	1.9100	1.9700	+1.026%	420,072	-43.147%
2025-03-04	1.8300	1.960000	1.8000	1.9500	+5.978%	635,081	-42.564%
2025-03-03	1.9800	2.000000	1.8350	1.8400	-7.071%	578,605	-39.130%
2025-02-28	1.9200	2.030000	1.8500	1.9800	+2.062%	540,165	-43.434%
2025-02-27	1.9800	2.095000	1.9400	1.9400	-2.020%	572,149	-42.268%
2025-02-26	1.9800	2.060000	1.9000	1.9800	0.000%	573,250	-43.434%
2025-02-25	2.0500	2.050000	1.9000	1.9800	-1.980%	618,102	-43.434%
2025-02-24	2.2700	2.270000	2.0100	2.0200	-9.821%	842,287	-44.554%
2025-02-21	2.2200	2.330000	2.1690	2.2400	+0.901%	1,392,561	-50.000%
2025-02-20	2.2200	2.220000	2.1400	2.2200	0.000%	630,715	-49.550%
2025-02-19	2.1700	2.300000	2.1200	2.2200	+1.370%	795,474	-49.550%
2025-02-18	2.1600	2.310000	2.1200	2.1900	+1.860%	1,059,531	-48.858%
2025-02-14	2.1500	2.240000	2.1200	2.1500	+0.939%	991,565	-47.907%
2025-02-13	2.1400	2.160000	2.0500	2.1300	0.000%	736,862	-47.418%
2025-02-12	1.9000	2.130000	1.8827	2.1300	+12.105%	916,082	-47.418%
2025-02-11	1.9200	1.920000	1.8200	1.9000	-1.042%	488,200	-41.053%
2025-02-10	1.9600	1.970000	1.8500	1.9200	-2.041%	720,913	-41.667%
2025-02-07	2.0000	2.040000	1.9050	1.9600	-2.000%	501,067	-42.857%
2025-02-06	2.0400	2.060000	1.9300	2.0000	-1.961%	526,199	-44.000%
2025-02-05	1.9800	2.050000	1.9700	2.0400	+3.030%	393,181	-45.098%
2025-02-04	1.9900	2.025000	1.9400	1.9800	-0.503%	499,308	-43.434%
2025-02-03	2.0300	2.057100	1.9000	1.9900	-4.785%	696,927	-43.719%
2025-01-31	2.0900	2.150000	2.0500	2.0900	0.000%	620,654	-46.411%
2025-01-30	2.0300	2.105000	2.0300	2.0900	+2.956%	656,366	-46.411%
2025-01-29	2.1800	2.204000	2.0000	2.0300	-7.306%	623,906	-44.828%
2025-01-28	2.2500	2.250000	2.1250	2.1900	-3.524%	706,330	-48.858%
2025-01-27	2.2300	2.335000	2.2150	2.2700	+4.128%	1,108,413	-50.661%