Dark

INO
Inovio Pharmaceuticals, Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:55 PM EDT

1.42USD+4.779%(+0.06)2,910,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:20:30 AM EDT

1.38USD+1.603%(+0.02)15,400

After-hours

Sep 4, 2026 4:49:30 PM EDT

1.41USD-1.053%(-0.01)32,897

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	1.3500	1.430000	1.35000	1.4300	+5.147%	2,910,141	0.000%
2026-09-03	1.3700	1.440000	1.32500	1.3600	0.000%	4,199,674	+5.147%
2026-09-02	1.3400	1.420000	1.29000	1.3600	+2.256%	4,425,305	+5.147%
2026-09-01	1.2600	1.340000	1.22000	1.3300	+4.724%	2,630,623	+7.519%
2026-08-31	1.3000	1.370000	1.26000	1.2700	-1.550%	5,628,025	+12.598%
2026-08-28	1.2700	1.320000	1.25500	1.2900	+2.381%	1,698,812	+10.853%
2026-08-27	1.2900	1.310000	1.25000	1.2600	-3.077%	2,308,148	+13.492%
2026-08-26	1.2800	1.369900	1.24500	1.3000	+0.775%	3,723,936	+10.000%
2026-08-25	1.2500	1.300000	1.23500	1.2900	+3.200%	3,604,908	+10.853%
2026-08-24	1.1900	1.300000	1.15000	1.2500	+5.932%	4,592,895	+14.400%
2026-08-21	1.2250	1.241000	1.15000	1.1800	-2.479%	5,015,594	+21.186%
2026-08-20	1.3000	1.300000	1.20000	1.2100	-6.923%	4,139,079	+18.182%
2026-08-19	1.2200	1.319100	1.14500	1.3000	+8.333%	6,970,649	+10.000%
2026-08-18	1.1400	1.220000	1.07010	1.2000	+4.348%	4,745,124	+19.167%
2026-08-17	1.0700	1.150000	1.04000	1.1500	+5.505%	6,487,413	+24.348%
2026-08-14	0.9295	1.100000	0.89780	1.0900	+21.098%	12,214,800	+31.193%
2026-08-13	0.8100	0.962400	0.79636	0.9001	+16.896%	12,855,835	+58.871%
2026-08-12	0.7606	0.780000	0.74700	0.7700	+0.548%	3,142,480	+85.714%
2026-08-11	0.7814	0.810000	0.76020	0.7658	+3.992%	4,419,437	+86.733%
2026-08-10	0.6600	0.752400	0.65960	0.7364	+10.240%	3,319,749	+94.188%
2026-08-07	0.6732	0.684500	0.64100	0.6680	-0.861%	3,051,079	+114.072%
2026-08-06	0.6738	0.684899	0.66000	0.6738	-0.473%	1,731,540	+112.229%
2026-08-05	0.6711	0.689900	0.66100	0.6770	+2.096%	2,289,258	+111.226%
2026-08-04	0.7064	0.719799	0.64510	0.6631	-4.836%	3,991,945	+115.654%
2026-08-03	0.6900	0.723800	0.68000	0.6968	+2.925%	7,630,985	+105.224%
2026-07-31	0.6500	0.680100	0.62060	0.6770	+3.201%	12,700,118	+111.226%
2026-07-30	0.7300	0.730000	0.56320	0.6560	-36.923%	33,394,735	+117.988%
2026-07-29	1.0300	1.085000	1.01000	1.0400	+0.971%	1,814,996	+37.500%
2026-07-28	0.9800	1.030000	0.95020	1.0300	+6.725%	1,031,449	+38.835%
2026-07-27	0.9821	1.000000	0.96110	0.9651	-0.515%	1,874,732	+48.171%
2026-07-24	1.0300	1.040000	0.96010	0.9701	-4.892%	3,719,691	+47.407%
2026-07-23	1.0600	1.060000	1.00000	1.0200	-3.774%	2,270,991	+40.196%
2026-07-22	1.1100	1.110000	1.06000	1.0600	-3.636%	969,857	+34.906%
2026-07-21	1.0900	1.100000	1.07170	1.1000	+0.917%	594,249	+30.000%
2026-07-20	1.1100	1.120000	1.06000	1.0900	-2.679%	2,043,105	+31.193%
2026-07-17	1.1300	1.150000	1.10000	1.1200	0.000%	829,487	+27.679%
2026-07-16	1.1700	1.176400	1.12000	1.1200	-4.274%	1,076,154	+27.679%
2026-07-15	1.1700	1.180000	1.15000	1.1700	+0.862%	616,377	+22.222%
2026-07-14	1.1700	1.210000	1.15000	1.1600	0.000%	962,397	+23.276%
2026-07-13	1.1500	1.210000	1.14400	1.1600	-1.695%	1,122,967	+23.276%
2026-07-10	1.1900	1.200000	1.13000	1.1800	-0.840%	1,588,567	+21.186%
2026-07-09	1.2300	1.250000	1.18000	1.1900	-1.653%	1,184,906	+20.168%
2026-07-08	1.2000	1.240000	1.17120	1.2100	0.000%	1,564,568	+18.182%
2026-07-07	1.1700	1.220000	1.13000	1.2100	+4.310%	1,555,052	+18.182%
2026-07-06	1.2100	1.230000	1.15000	1.1600	-4.918%	1,357,878	+23.276%
2026-07-02	1.2000	1.270000	1.18000	1.2200	+2.521%	2,771,151	+17.213%
2026-07-01	1.1200	1.190000	1.11000	1.1900	+8.182%	3,205,885	+20.168%
2026-06-30	1.1200	1.120000	1.09000	1.1000	-1.786%	1,041,699	+30.000%
2026-06-29	1.1000	1.130000	1.09000	1.1200	+1.818%	1,707,890	+27.679%
2026-06-26	1.0800	1.115000	1.07500	1.1000	+1.852%	1,194,903	+30.000%
2026-06-25	1.1100	1.120000	1.08000	1.0800	-1.818%	1,497,774	+32.407%
2026-06-24	1.1200	1.160000	1.10000	1.1000	-2.655%	1,565,434	+30.000%
2026-06-23	1.0900	1.160000	1.09000	1.1300	+1.802%	1,178,672	+26.549%
2026-06-22	1.1100	1.140000	1.10000	1.1100	-0.448%	1,090,750	+28.829%
2026-06-18	1.1100	1.159900	1.07000	1.1150	+0.450%	2,757,455	+28.251%
2026-06-17	1.1300	1.150000	1.10000	1.1100	0.000%	1,109,161	+28.829%
2026-06-16	1.1100	1.140000	1.08500	1.1100	+0.909%	1,357,585	+28.829%
2026-06-15	1.1200	1.150000	1.10000	1.1000	0.000%	911,870	+30.000%
2026-06-12	1.1000	1.150000	1.10000	1.1000	0.000%	1,113,083	+30.000%
2026-06-11	1.0900	1.110000	1.06000	1.1000	+0.917%	1,419,018	+30.000%
2026-06-10	1.0700	1.130000	1.07000	1.0900	-0.909%	881,398	+31.193%
2026-06-09	1.1100	1.130000	1.08000	1.1000	+0.917%	1,158,456	+30.000%
2026-06-08	1.0950	1.110000	1.07000	1.0900	+1.869%	1,436,518	+31.193%
2026-06-05	1.1700	1.170000	1.06000	1.0700	-7.759%	3,318,738	+33.645%
2026-06-04	1.1500	1.195000	1.15000	1.1600	+1.754%	1,307,856	+23.276%
2026-06-03	1.2100	1.220000	1.13000	1.1400	-5.785%	1,769,289	+25.439%
2026-06-02	1.2700	1.280000	1.21000	1.2100	-5.469%	1,531,356	+18.182%
2026-06-01	1.3000	1.300000	1.26000	1.2800	-2.290%	1,749,470	+11.719%
2026-05-29	1.3000	1.360000	1.29000	1.3100	+0.769%	1,151,950	+9.160%
2026-05-28	1.2600	1.330000	1.24000	1.3000	+4.000%	1,388,086	+10.000%
2026-05-27	1.2600	1.300000	1.23000	1.2500	-0.794%	1,422,114	+14.400%
2026-05-26	1.3511	1.370000	1.26000	1.2600	-6.667%	2,142,632	+13.492%
2026-05-22	1.3150	1.450000	1.31500	1.3500	+1.504%	3,320,302	+5.926%
2026-05-21	1.2500	1.340000	1.22000	1.3300	+8.130%	3,450,607	+7.519%
2026-05-20	1.2300	1.300000	1.20000	1.2300	+0.820%	2,429,300	+16.260%
2026-05-19	1.2600	1.345000	1.20000	1.2200	0.000%	4,860,678	+17.213%
2026-05-18	1.3400	1.445000	1.21000	1.2200	-6.154%	5,334,645	+17.213%
2026-05-15	1.3500	1.410000	1.30000	1.3000	-4.412%	1,950,913	+10.000%
2026-05-14	1.2900	1.400000	1.25500	1.3600	+1.493%	2,512,640	+5.147%
2026-05-13	1.4500	1.450000	1.30500	1.3400	-4.965%	3,505,016	+6.716%
2026-05-12	1.4000	1.470000	1.35000	1.4100	-1.399%	2,997,172	+1.418%
2026-05-11	1.6300	1.635000	1.39000	1.4300	-2.055%	8,046,154	0.000%
2026-05-08	1.4050	1.790000	1.36400	1.4600	+6.569%	21,007,953	-2.055%
2026-05-07	1.3100	1.430000	1.26000	1.3700	+10.484%	9,148,734	+4.380%
2026-05-06	1.1500	1.280000	1.13000	1.2400	+8.772%	3,064,906	+15.323%
2026-05-05	1.1500	1.195000	1.13870	1.1400	0.000%	1,519,556	+25.439%
2026-05-04	1.1100	1.150000	1.10000	1.1400	+3.636%	1,389,700	+25.439%
2026-05-01	1.1300	1.135000	1.10000	1.1000	-1.786%	1,106,679	+30.000%
2026-04-30	1.1300	1.150000	1.11170	1.1200	0.000%	532,034	+27.679%
2026-04-29	1.1600	1.160000	1.12000	1.1200	-2.609%	1,038,563	+27.679%
2026-04-28	1.1700	1.180000	1.15000	1.1500	-1.709%	1,080,407	+24.348%
2026-04-27	1.1500	1.230000	1.14000	1.1700	+1.739%	2,878,080	+22.222%
2026-04-24	1.1500	1.160000	1.11500	1.1500	+0.877%	721,524	+24.348%
2026-04-23	1.1600	1.160000	1.13000	1.1400	0.000%	691,374	+25.439%
2026-04-22	1.1400	1.150000	1.12000	1.1400	+0.885%	698,745	+25.439%
2026-04-21	1.1900	1.200000	1.12000	1.1300	-4.237%	2,092,160	+26.549%
2026-04-20	1.2000	1.210000	1.16500	1.1800	-0.840%	1,972,449	+21.186%
2026-04-17	1.1600	1.200000	1.16000	1.1900	+2.586%	2,034,120	+20.168%
2026-04-16	1.2000	1.225000	1.14000	1.1600	-2.521%	2,285,985	+23.276%
2026-04-15	1.1200	1.200000	1.08010	1.1900	+7.207%	7,276,027	+20.168%
2026-04-14	1.1100	1.130000	1.09500	1.1100	+1.835%	2,019,888	+28.829%
2026-04-13	1.0600	1.110000	1.05000	1.0900	+2.830%	2,300,274	+31.193%
2026-04-10	1.0600	1.075000	1.03000	1.0600	+0.952%	2,510,016	+34.906%
2026-04-09	1.0900	1.110000	1.05000	1.0500	-3.670%	2,919,750	+36.190%
2026-04-08	1.0900	1.130000	1.07000	1.0900	+3.810%	2,993,817	+31.193%
2026-04-07	1.1200	1.129000	1.05000	1.0500	-7.080%	3,955,990	+36.190%
2026-04-06	1.1500	1.150000	1.11000	1.1300	0.000%	3,035,549	+26.549%
2026-04-02	1.3500	1.360000	1.06500	1.1300	-35.057%	19,933,832	+26.549%
2026-04-01	1.7600	1.780000	1.71500	1.7400	0.000%	531,087	-17.816%
2026-03-31	1.6800	1.785000	1.67000	1.7400	+4.192%	802,613	-17.816%
2026-03-30	1.6100	1.690000	1.56000	1.6700	+3.727%	1,152,734	-14.371%
2026-03-27	1.5400	1.620000	1.50000	1.6100	+3.871%	1,491,437	-11.180%
2026-03-26	1.5400	1.580000	1.53000	1.5500	+0.649%	381,785	-7.742%
2026-03-25	1.5800	1.610000	1.53000	1.5400	-1.911%	572,964	-7.143%
2026-03-24	1.6200	1.650000	1.57000	1.5700	-2.484%	691,172	-8.917%
2026-03-23	1.5900	1.620000	1.53000	1.6100	+1.899%	978,390	-11.180%
2026-03-20	1.6600	1.670000	1.58000	1.5800	-4.242%	993,820	-9.494%
2026-03-19	1.6400	1.680000	1.60000	1.6500	-0.602%	808,171	-13.333%
2026-03-18	1.6600	1.670000	1.62500	1.6600	-1.190%	574,781	-13.855%
2026-03-17	1.6500	1.720000	1.63000	1.6800	+3.067%	619,953	-14.881%
2026-03-16	1.6700	1.700000	1.59000	1.6300	-1.807%	831,426	-12.270%
2026-03-13	1.7200	1.770000	1.65000	1.6600	-1.190%	924,613	-13.855%
2026-03-12	1.6800	1.705000	1.65000	1.6800	-0.592%	758,434	-14.881%
2026-03-11	1.7400	1.780000	1.69000	1.6900	-2.312%	1,095,603	-15.385%
2026-03-10	1.7200	1.770000	1.72000	1.7300	0.000%	561,334	-17.341%
2026-03-09	1.7400	1.775000	1.72000	1.7300	-0.575%	772,391	-17.341%
2026-03-06	1.6900	1.770000	1.68000	1.7400	+3.571%	583,063	-17.816%
2026-03-05	1.7500	1.750000	1.65000	1.6800	-2.890%	760,069	-14.881%
2026-03-04	1.7100	1.798700	1.71000	1.7300	+2.976%	684,005	-17.341%
2026-03-03	1.7300	1.740000	1.68000	1.6800	-3.448%	579,751	-14.881%
2026-03-02	1.7600	1.770000	1.69000	1.7400	-3.867%	597,451	-17.816%
2026-02-27	1.7900	1.820000	1.76000	1.8100	+1.117%	352,967	-20.994%
2026-02-26	1.8300	1.830000	1.76000	1.7900	-3.243%	449,334	-20.112%
2026-02-25	1.9000	1.935000	1.85000	1.8500	-2.116%	866,663	-22.703%
2026-02-24	1.8100	2.030000	1.81000	1.8900	+4.420%	2,231,630	-24.339%
2026-02-23	1.6800	1.840000	1.68000	1.8100	+4.624%	1,298,342	-20.994%
2026-02-20	1.6800	1.740000	1.64000	1.7300	+0.581%	965,124	-17.341%
2026-02-19	1.6300	1.735000	1.63000	1.7200	+2.994%	846,160	-16.860%
2026-02-18	1.6300	1.680000	1.63000	1.6700	+2.454%	420,748	-14.371%
2026-02-17	1.5800	1.669900	1.56000	1.6300	+1.242%	734,288	-12.270%
2026-02-13	1.5800	1.625000	1.57000	1.6100	+1.899%	362,138	-11.180%
2026-02-12	1.6200	1.640000	1.55500	1.5800	-1.863%	702,478	-9.494%
2026-02-11	1.6900	1.710000	1.56000	1.6100	-4.734%	1,383,785	-11.180%
2026-02-10	1.6800	1.775000	1.66000	1.6900	0.000%	1,398,863	-15.385%
2026-02-09	1.6500	1.710000	1.60000	1.6900	+1.807%	1,116,234	-15.385%
2026-02-06	1.6000	1.730000	1.58500	1.6600	+6.410%	1,235,535	-13.855%
2026-02-05	1.6800	1.725000	1.53500	1.5600	-6.587%	1,186,516	-8.333%
2026-02-04	1.6800	1.729900	1.63500	1.6700	-1.183%	1,137,325	-14.371%
2026-02-03	1.7000	1.780000	1.66000	1.6900	-0.588%	1,225,023	-15.385%
2026-02-02	1.6200	1.735000	1.57500	1.7000	+4.294%	1,614,341	-15.882%
2026-01-30	1.6000	1.670000	1.56000	1.6300	+1.242%	992,501	-12.270%
2026-01-29	1.5200	1.640000	1.50000	1.6100	+5.229%	1,922,086	-11.180%
2026-01-28	1.5200	1.545000	1.49000	1.5300	0.000%	644,228	-6.536%
2026-01-27	1.5100	1.530000	1.49000	1.5300	+1.325%	523,457	-6.536%
2026-01-26	1.5100	1.510000	1.47500	1.5100	0.000%	1,319,862	-5.298%
2026-01-23	1.5400	1.560000	1.48000	1.5100	-3.205%	860,683	-5.298%
2026-01-22	1.5200	1.565000	1.51000	1.5600	+3.311%	638,784	-8.333%
2026-01-21	1.5200	1.540000	1.48500	1.5100	0.000%	750,527	-5.298%
2026-01-20	1.5100	1.550000	1.47000	1.5100	-0.658%	945,874	-5.298%
2026-01-16	1.5700	1.580000	1.52000	1.5200	-3.797%	1,381,032	-5.921%
2026-01-15	1.6600	1.660000	1.58000	1.5800	-3.659%	869,742	-9.494%
2026-01-14	1.6000	1.700000	1.60000	1.6400	+2.500%	1,194,414	-12.805%
2026-01-13	1.5300	1.620000	1.50000	1.6000	+3.896%	1,723,881	-10.625%
2026-01-12	1.5800	1.580000	1.51000	1.5400	-1.282%	1,784,532	-7.143%
2026-01-09	1.6200	1.670000	1.54500	1.5600	-3.106%	1,696,661	-8.333%
2026-01-08	1.6700	1.670000	1.59000	1.6100	-3.593%	1,021,805	-11.180%
2026-01-07	1.6200	1.720000	1.59000	1.6700	+4.375%	1,891,701	-14.371%
2026-01-06	1.5700	1.610000	1.49000	1.6000	+0.629%	4,541,253	-10.625%
2026-01-05	1.7100	1.720000	1.59000	1.5900	-5.917%	3,477,449	-10.063%
2026-01-02	1.7500	1.795000	1.66000	1.6900	-2.874%	1,883,622	-15.385%
2025-12-31	1.7700	1.855000	1.73000	1.7400	-1.136%	1,353,348	-17.816%
2025-12-30	1.7200	1.770000	1.68100	1.7600	+1.734%	2,368,399	-18.750%
2025-12-29	1.9000	1.940000	1.72000	1.7300	-24.454%	6,136,953	-17.341%
2025-12-26	2.2700	2.305000	2.20500	2.2900	+1.778%	543,025	-37.555%
2025-12-24	2.1600	2.365000	2.16000	2.2500	+4.651%	711,433	-36.444%
2025-12-23	2.2600	2.260000	2.11000	2.1500	-4.444%	2,198,041	-33.488%
2025-12-22	2.3100	2.356900	2.23000	2.2500	-1.316%	1,532,144	-36.444%
2025-12-19	2.3800	2.420000	2.26000	2.2800	-3.797%	2,231,262	-37.281%
2025-12-18	2.5900	2.630000	2.29000	2.3700	-8.846%	2,192,232	-39.662%
2025-12-17	2.3100	2.720000	2.30000	2.6000	+12.069%	4,545,779	-45.000%
2025-12-16	2.2800	2.339900	2.19500	2.3200	+2.655%	1,309,979	-38.362%
2025-12-15	2.0700	2.368900	2.03000	2.2600	+9.709%	2,784,612	-36.726%
2025-12-12	2.1300	2.170000	2.04500	2.0600	-3.286%	744,880	-30.583%
2025-12-11	2.1700	2.215000	2.13000	2.1300	-1.843%	901,361	-32.864%
2025-12-10	2.1800	2.269900	2.13140	2.1700	-0.459%	1,227,310	-34.101%
2025-12-09	2.2400	2.240000	2.07000	2.1800	+4.306%	1,682,410	-34.404%
2025-12-08	2.0800	2.170000	2.06500	2.0900	+0.966%	1,198,124	-31.579%
2025-12-05	2.0200	2.080000	1.99000	2.0700	+2.475%	997,958	-30.918%
2025-12-04	2.0100	2.060000	1.96000	2.0200	0.000%	679,044	-29.208%
2025-12-03	1.9100	2.040000	1.90000	2.0200	+5.208%	801,711	-29.208%
2025-12-02	1.9300	1.930000	1.86000	1.9200	0.000%	1,446,996	-25.521%
2025-12-01	2.0600	2.096800	1.90500	1.9200	-6.796%	1,059,980	-25.521%
2025-11-28	2.0000	2.069600	1.97000	2.0600	+5.102%	593,498	-30.583%
2025-11-26	1.8200	1.990000	1.81500	1.9600	+8.287%	1,330,733	-27.041%
2025-11-25	1.8200	1.835000	1.76000	1.8100	0.000%	623,152	-20.994%
2025-11-24	1.7900	1.850000	1.78000	1.8100	+2.841%	932,264	-20.994%
2025-11-21	1.7250	1.790000	1.72120	1.7600	+1.734%	754,410	-18.750%
2025-11-20	1.8500	1.879200	1.72000	1.7300	-2.809%	830,408	-17.341%
2025-11-19	1.9000	1.905000	1.76500	1.7800	-5.820%	1,573,106	-19.663%
2025-11-18	1.9800	1.990000	1.89000	1.8900	-4.545%	1,215,374	-24.339%
2025-11-17	2.0800	2.110000	1.96000	1.9800	-3.415%	1,232,790	-27.778%
2025-11-14	1.9800	2.100000	1.95000	2.0500	+5.128%	1,487,110	-30.244%
2025-11-13	1.9700	2.015000	1.93000	1.9500	-0.510%	950,067	-26.667%
2025-11-12	2.0200	2.070000	1.95000	1.9600	-2.000%	942,330	-27.041%
2025-11-11	2.0000	2.045000	1.90000	2.0000	-6.977%	3,408,677	-28.500%
2025-11-10	2.1700	2.230000	2.12000	2.1500	+1.415%	1,269,020	-33.488%
2025-11-07	2.2000	2.220000	2.02500	2.1200	-5.778%	1,761,898	-32.547%
2025-11-06	2.2800	2.324700	2.20500	2.2500	-1.747%	941,721	-36.444%
2025-11-05	2.4200	2.440000	2.27000	2.2900	-5.761%	1,912,638	-37.555%
2025-11-04	2.4300	2.575000	2.41000	2.4300	-2.800%	2,074,914	-41.152%
2025-11-03	2.3500	2.500000	2.29000	2.5000	+6.383%	2,273,616	-42.800%
2025-10-31	2.4000	2.420000	2.31000	2.3500	-0.424%	542,339	-39.149%
2025-10-30	2.4500	2.465000	2.36000	2.3600	-2.881%	801,497	-39.407%
2025-10-29	2.5900	2.675000	2.42000	2.4300	-5.814%	1,204,761	-41.152%
2025-10-28	2.5000	2.665000	2.43500	2.5800	+3.614%	1,595,872	-44.574%
2025-10-27	2.5600	2.660000	2.47000	2.4900	+6.867%	2,168,213	-42.570%
2025-10-24	2.2800	2.340000	2.27000	2.3300	+3.556%	628,118	-38.627%
2025-10-23	2.2300	2.310000	2.21080	2.2500	+1.351%	495,846	-36.444%
2025-10-22	2.3000	2.308200	2.22000	2.2200	-4.721%	1,249,483	-35.586%
2025-10-21	2.4700	2.490000	2.31500	2.3300	-5.668%	1,630,833	-38.627%
2025-10-20	2.4000	2.480000	2.38000	2.4700	+5.106%	519,257	-42.105%
2025-10-17	2.4200	2.444900	2.35000	2.3500	-4.472%	709,589	-39.149%
2025-10-16	2.5800	2.630000	2.41000	2.4600	-3.150%	842,634	-41.870%
2025-10-15	2.4900	2.580000	2.45000	2.5400	+4.098%	731,530	-43.701%
2025-10-14	2.4100	2.460000	2.36620	2.4400	-1.215%	782,995	-41.393%
2025-10-13	2.5900	2.630000	2.40000	2.4700	-3.891%	886,031	-42.105%
2025-10-10	2.6200	2.660000	2.53000	2.5700	-3.019%	1,065,169	-44.358%
2025-10-09	2.6000	2.650000	2.52000	2.6500	+3.516%	919,121	-46.038%
2025-10-08	2.3800	2.680000	2.36000	2.5600	+7.113%	2,398,926	-44.141%
2025-10-07	2.4100	2.440000	2.28000	2.3900	-0.830%	1,014,412	-40.167%
2025-10-06	2.4300	2.575000	2.41000	2.4100	-0.823%	977,645	-40.664%
2025-10-03	2.4800	2.539100	2.38000	2.4300	-1.220%	778,466	-41.152%
2025-10-02	2.4000	2.500000	2.39500	2.4600	+3.797%	672,257	-41.870%
2025-10-01	2.3400	2.500000	2.34000	2.3700	+1.282%	869,916	-39.662%
2025-09-30	2.4400	2.445000	2.27500	2.3400	-4.098%	896,965	-38.889%
2025-09-29	2.5000	2.540000	2.41000	2.4400	-1.613%	638,431	-41.393%
2025-09-26	2.4400	2.485000	2.38000	2.4800	+2.058%	617,324	-42.339%
2025-09-25	2.4800	2.500000	2.39000	2.4300	-3.571%	562,247	-41.152%
2025-09-24	2.4300	2.520000	2.39000	2.5200	+4.564%	879,812	-43.254%
2025-09-23	2.4900	2.510000	2.37000	2.4100	-3.213%	855,499	-40.664%
2025-09-22	2.3200	2.500000	2.28320	2.4900	+8.261%	846,221	-42.570%
2025-09-19	2.3200	2.343200	2.26000	2.3000	-0.433%	1,300,532	-37.826%
2025-09-18	2.1900	2.398900	2.19000	2.3100	+5.963%	1,594,127	-38.095%
2025-09-17	2.3200	2.320700	2.16000	2.1800	-4.386%	1,409,594	-34.404%
2025-09-16	2.2800	2.330000	2.26000	2.2800	0.000%	698,822	-37.281%
2025-09-15	2.3800	2.419300	2.26000	2.2800	-4.202%	1,629,084	-37.281%
2025-09-12	2.6600	2.668900	2.38000	2.3800	-10.189%	2,473,612	-39.916%
2025-09-11	2.6400	2.820000	2.60000	2.6500	+0.379%	1,511,672	-46.038%
2025-09-10	2.7400	2.820000	2.63500	2.6400	-4.000%	1,232,102	-45.833%
2025-09-09	2.8900	2.978900	2.67000	2.7500	-4.181%	2,391,882	-48.000%
2025-09-08	2.8200	2.970000	2.78000	2.8700	+2.867%	2,210,959	-50.174%
2025-09-05	2.7600	2.860000	2.65500	2.7900	+1.455%	1,663,113	-48.746%
2025-09-04	2.7500	2.790000	2.61000	2.7500	+1.476%	1,743,700	-48.000%
2025-09-03	2.5700	2.770000	2.55000	2.7100	+5.447%	2,864,737	-47.232%
2025-09-02	2.3500	2.600000	2.34000	2.5700	+8.439%	3,188,169	-44.358%
2025-08-29	2.4600	2.470000	2.33000	2.3700	-3.659%	1,202,606	-39.662%
2025-08-28	2.5000	2.510000	2.34000	2.4600	0.000%	2,940,890	-41.870%
2025-08-27	2.0400	2.510000	2.02500	2.4600	+20.588%	7,052,350	-41.870%
2025-08-26	1.9900	2.046400	1.95000	2.0400	+4.615%	1,591,145	-29.902%
2025-08-25	1.9600	1.990000	1.90500	1.9500	-0.510%	1,291,985	-26.667%
2025-08-22	1.9300	2.055000	1.90000	1.9600	+2.618%	2,282,046	-27.041%
2025-08-21	1.8400	1.930000	1.80500	1.9100	+3.243%	1,120,575	-25.131%
2025-08-20	1.9300	1.940000	1.80000	1.8500	-4.639%	1,092,036	-22.703%
2025-08-19	1.9000	1.940000	1.84000	1.9400	+2.105%	1,948,224	-26.289%
2025-08-18	1.9000	1.950000	1.79000	1.9000	+2.151%	2,251,932	-24.737%
2025-08-15	1.7500	2.079300	1.75000	1.8600	+14.815%	11,671,658	-23.118%
2025-08-14	1.6700	1.677700	1.58000	1.6200	-4.706%	1,088,525	-11.728%
2025-08-13	1.5000	1.730000	1.47500	1.7000	+14.094%	4,635,945	-15.882%
2025-08-12	1.4600	1.509900	1.44000	1.4900	+3.472%	1,284,443	-4.027%
2025-08-11	1.4100	1.470000	1.41000	1.4400	+2.128%	775,677	-0.694%
2025-08-08	1.4200	1.430000	1.39500	1.4100	-2.083%	396,555	+1.418%
2025-08-07	1.4700	1.490000	1.42000	1.4400	-1.370%	697,611	-0.694%
2025-08-06	1.4900	1.490000	1.44000	1.4600	-1.351%	550,344	-2.055%
2025-08-05	1.4800	1.520000	1.46100	1.4800	+0.680%	895,711	-3.378%
2025-08-04	1.4200	1.480000	1.40010	1.4700	+2.797%	863,214	-2.721%
2025-08-01	1.3900	1.450000	1.35050	1.4300	+0.704%	942,990	0.000%
2025-07-31	1.4500	1.459900	1.41000	1.4200	-1.389%	783,705	+0.704%
2025-07-30	1.4600	1.490000	1.42220	1.4400	+0.699%	838,827	-0.694%
2025-07-29	1.4700	1.500000	1.41030	1.4300	-3.378%	1,344,740	0.000%
2025-07-28	1.4800	1.560000	1.47000	1.4800	+0.680%	1,886,583	-3.378%
2025-07-25	1.5000	1.510000	1.46000	1.4700	-2.649%	723,285	-2.721%
2025-07-24	1.5600	1.568600	1.48000	1.5100	-3.205%	1,254,813	-5.298%
2025-07-23	1.4500	1.600000	1.45000	1.5600	+7.586%	3,289,730	-8.333%
2025-07-22	1.4200	1.460000	1.41000	1.4500	+2.113%	1,323,121	-1.379%
2025-07-21	1.4400	1.480000	1.41010	1.4200	+2.158%	1,711,807	+0.704%
2025-07-18	1.3600	1.440000	1.36000	1.3900	+1.460%	1,889,931	+2.878%
2025-07-17	1.3400	1.400000	1.34000	1.3700	+2.239%	1,868,431	+4.380%
2025-07-16	1.3200	1.350000	1.30500	1.3400	+2.290%	1,365,558	+6.716%
2025-07-15	1.3700	1.380000	1.30000	1.3100	-3.676%	2,724,796	+9.160%
2025-07-14	1.3450	1.380000	1.31000	1.3600	0.000%	2,529,344	+5.147%
2025-07-11	1.3700	1.400000	1.34000	1.3600	-2.158%	1,788,861	+5.147%
2025-07-10	1.4700	1.470000	1.38000	1.3900	-4.138%	2,607,899	+2.878%
2025-07-09	1.3600	1.460000	1.35000	1.4500	+8.209%	5,286,609	-1.379%
2025-07-08	1.3600	1.380000	1.32000	1.3400	+0.752%	2,676,484	+6.716%
2025-07-07	1.4500	1.450000	1.30050	1.3300	0.000%	9,379,838	+7.519%
2025-07-03	1.5100	1.540000	1.30000	1.3300	-37.850%	21,094,785	+7.519%
2025-07-02	2.0200	2.250000	1.98000	2.1400	+4.902%	1,923,265	-33.178%
2025-07-01	2.0200	2.145000	1.93000	2.0400	+0.246%	853,421	-29.902%
2025-06-30	2.1500	2.180000	2.02000	2.0350	-3.555%	912,387	-29.730%
2025-06-27	2.2500	2.265000	2.02000	2.1100	-6.222%	4,786,648	-32.227%
2025-06-26	2.1900	2.298900	2.18500	2.2500	+1.810%	821,558	-36.444%
2025-06-25	2.0500	2.220000	2.03000	2.2100	+7.282%	772,483	-35.294%
2025-06-24	1.9600	2.075000	1.95500	2.0600	+6.736%	543,083	-30.583%
2025-06-23	1.9500	1.960000	1.86000	1.9300	-1.531%	551,260	-25.907%
2025-06-20	1.9700	1.970000	1.88000	1.9600	+0.513%	773,569	-27.041%
2025-06-18	1.9000	2.020000	1.89000	1.9500	+2.632%	561,629	-26.667%
2025-06-17	1.9800	2.020000	1.89480	1.9000	-5.000%	479,497	-24.737%
2025-06-16	2.0400	2.040000	1.95230	2.0000	0.000%	374,120	-28.500%
2025-06-13	2.0500	2.110000	1.99000	2.0000	-3.846%	617,314	-28.500%
2025-06-12	2.1200	2.150000	2.04000	2.0800	-1.887%	733,486	-31.250%
2025-06-11	2.2700	2.270000	2.11000	2.1200	-5.778%	829,195	-32.547%
2025-06-10	2.2200	2.340000	2.15000	2.2500	+1.351%	960,861	-36.444%
2025-06-09	2.3300	2.334600	2.18000	2.2200	-2.203%	775,900	-35.586%
2025-06-06	2.1500	2.325000	2.14000	2.2700	+7.075%	1,166,754	-37.004%
2025-06-05	2.1800	2.180000	2.09000	2.1200	-2.304%	687,175	-32.547%
2025-06-04	2.1200	2.200000	2.09500	2.1700	+2.358%	729,046	-34.101%
2025-06-03	2.1200	2.175000	2.03000	2.1200	+0.952%	592,251	-32.547%
2025-06-02	2.0300	2.155000	2.00000	2.1000	+5.000%	694,828	-31.905%
2025-05-30	2.1200	2.120000	2.00000	2.0000	-6.103%	467,336	-28.500%
2025-05-29	2.0300	2.270000	2.00500	2.1300	+6.500%	1,260,185	-32.864%
2025-05-28	2.0000	2.040000	1.98000	2.0000	0.000%	353,221	-28.500%
2025-05-27	2.0000	2.035000	1.95500	2.0000	+1.523%	455,275	-28.500%
2025-05-23	1.9800	1.990000	1.92000	1.9700	-2.475%	439,984	-27.411%
2025-05-22	1.9500	2.055000	1.93000	2.0200	+2.020%	525,379	-29.208%
2025-05-21	2.1200	2.120000	1.93090	1.9800	-7.042%	707,137	-27.778%
2025-05-20	2.0800	2.135000	2.01500	2.1300	+2.899%	698,237	-32.864%
2025-05-19	2.0400	2.090000	2.00000	2.0700	+0.976%	494,624	-30.918%
2025-05-16	1.9400	2.060000	1.94000	2.0500	+5.128%	705,722	-30.244%
2025-05-15	1.8900	1.975000	1.86000	1.9500	+3.723%	411,168	-26.667%
2025-05-14	1.9200	2.000000	1.78000	1.8800	-2.083%	835,521	-23.936%
2025-05-13	1.9700	1.970000	1.86000	1.9200	-1.031%	601,142	-25.521%
2025-05-12	1.8500	1.948800	1.84000	1.9400	+7.778%	606,604	-26.289%
2025-05-09	1.8300	1.880000	1.77000	1.8000	-1.099%	428,082	-20.556%
2025-05-08	1.7900	1.850000	1.72000	1.8200	+3.409%	424,706	-21.429%
2025-05-07	1.7100	1.760000	1.68500	1.7600	+2.924%	453,859	-18.750%
2025-05-06	1.8500	1.876300	1.70000	1.7100	-8.065%	566,796	-16.374%
2025-05-05	1.9200	1.940000	1.85000	1.8600	-3.125%	242,385	-23.118%
2025-05-02	1.9100	1.940000	1.89000	1.9200	+1.587%	434,027	-25.521%
2025-05-01	1.9400	1.940000	1.82000	1.8900	-2.577%	777,556	-24.339%
2025-04-30	1.8700	1.950000	1.84000	1.9400	+1.571%	513,123	-26.289%
2025-04-29	1.8900	1.940000	1.85000	1.9100	+1.058%	219,768	-25.131%
2025-04-28	1.8600	1.920000	1.81000	1.8900	+1.070%	367,109	-24.339%
2025-04-25	1.9000	1.928300	1.84000	1.8700	-2.604%	263,093	-23.529%
2025-04-24	1.8600	1.930000	1.86000	1.9200	+2.674%	414,701	-25.521%
2025-04-23	1.9100	1.935000	1.84000	1.8700	+1.081%	561,635	-23.529%
2025-04-22	1.8000	1.860000	1.78000	1.8500	+3.933%	504,840	-22.703%
2025-04-21	1.7400	1.919200	1.74000	1.7800	+2.299%	506,140	-19.663%
2025-04-17	1.7100	1.759500	1.69000	1.7400	+1.163%	336,259	-17.816%
2025-04-16	1.7500	1.770000	1.67500	1.7200	-2.273%	420,414	-16.860%
2025-04-15	1.7700	1.836800	1.73000	1.7600	-0.565%	463,360	-18.750%
2025-04-14	1.6500	1.770000	1.63500	1.7700	+9.938%	803,623	-19.209%
2025-04-11	1.5800	1.625000	1.55970	1.6100	+1.899%	679,750	-11.180%
2025-04-10	1.5800	1.615000	1.50500	1.5800	-0.629%	519,302	-9.494%
2025-04-09	1.4200	1.643600	1.42000	1.5900	+8.904%	1,003,197	-10.063%
2025-04-08	1.6500	1.650000	1.44000	1.4600	-7.595%	640,597	-2.055%
2025-04-07	1.5000	1.615100	1.44000	1.5800	+1.282%	1,279,509	-9.494%
2025-04-04	1.5800	1.580000	1.50000	1.5600	-1.887%	608,976	-8.333%
2025-04-03	1.6300	1.630000	1.53500	1.5900	-4.217%	648,143	-10.063%
2025-04-02	1.5000	1.680000	1.47000	1.6600	+10.667%	847,239	-13.855%
2025-04-01	1.6300	1.640000	1.50000	1.5000	-7.975%	1,177,772	-4.667%
2025-03-31	1.7000	1.700000	1.60000	1.6300	-5.780%	992,300	-12.270%
2025-03-28	1.7600	1.770000	1.68000	1.7300	-1.705%	634,158	-17.341%
2025-03-27	1.7600	1.775000	1.70500	1.7600	+0.571%	691,745	-18.750%
2025-03-26	1.8200	1.844800	1.72000	1.7500	-3.315%	713,423	-18.286%
2025-03-25	1.9000	1.910000	1.77000	1.8100	-3.723%	1,021,545	-20.994%
2025-03-24	1.9500	1.966100	1.87000	1.8800	-2.083%	958,712	-23.936%
2025-03-21	1.9300	1.980000	1.87500	1.9200	-1.031%	1,766,926	-25.521%
2025-03-20	1.9600	2.010000	1.92000	1.9400	-1.020%	704,078	-26.289%
2025-03-19	2.0900	2.125000	1.92000	1.9600	-6.667%	1,013,541	-27.041%
2025-03-18	2.1100	2.130000	1.99000	2.1000	-0.474%	619,658	-31.905%