Dark

LPTX
Leap Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Nov 12, 2025

2.05USD+368.571%(+1.61)785,997,614

Pre-market

0.00USD-100.000%(-0.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-12	0.6050	2.540000	0.585000	2.0500	+368.571%	785,997,614	0.000%
2025-11-11	0.4466	0.451150	0.413400	0.4375	-4.767%	680,328	+368.571%
2025-11-10	0.4610	0.496400	0.450300	0.4594	+0.240%	963,179	+346.234%
2025-11-07	0.4033	0.478200	0.403300	0.4583	+12.273%	1,927,001	+347.305%
2025-11-06	0.4054	0.417500	0.393000	0.4082	-0.512%	624,086	+402.205%
2025-11-05	0.4048	0.414000	0.401100	0.4103	-1.701%	261,632	+399.634%
2025-11-04	0.4120	0.425100	0.400100	0.4174	-0.382%	806,229	+391.136%
2025-11-03	0.4440	0.463800	0.411000	0.4190	-6.306%	954,342	+389.260%
2025-10-31	0.4523	0.475250	0.431200	0.4472	-2.571%	916,180	+358.408%
2025-10-30	0.4780	0.498000	0.445200	0.4590	-3.995%	1,544,133	+346.623%
2025-10-29	0.5200	0.529000	0.460100	0.4781	-10.502%	4,110,080	+328.781%
2025-10-28	0.4820	0.569800	0.474700	0.5342	+9.176%	7,330,097	+283.751%
2025-10-27	0.4785	0.493900	0.468000	0.4893	+2.257%	425,347	+318.966%
2025-10-24	0.4710	0.495300	0.464000	0.4785	+2.331%	476,472	+328.422%
2025-10-23	0.4490	0.484000	0.449000	0.4676	+1.785%	416,014	+338.409%
2025-10-22	0.4908	0.499900	0.433300	0.4594	-5.395%	813,297	+346.234%
2025-10-21	0.5100	0.521000	0.480900	0.4856	-7.080%	742,756	+322.158%
2025-10-20	0.5749	0.574900	0.494300	0.5226	-5.240%	1,886,605	+292.269%
2025-10-17	0.6070	0.620000	0.550100	0.5515	-3.735%	1,011,335	+271.714%
2025-10-16	0.6110	0.659900	0.555200	0.5729	-8.189%	1,406,915	+257.829%
2025-10-15	0.6300	0.666600	0.612000	0.6240	+0.499%	802,348	+228.526%
2025-10-14	0.6000	0.630000	0.571900	0.6209	+2.951%	895,727	+230.166%
2025-10-13	0.6609	0.670000	0.601700	0.6031	-5.544%	1,096,553	+239.910%
2025-10-10	0.6660	0.709000	0.620100	0.6385	-6.924%	1,323,001	+221.065%
2025-10-09	0.7650	0.777000	0.680000	0.6860	-8.546%	2,687,926	+198.834%
2025-10-08	0.6311	0.768600	0.620000	0.7501	+19.748%	4,291,830	+173.297%
2025-10-07	0.6881	0.744300	0.613400	0.6264	-17.978%	6,256,981	+227.267%
2025-10-06	0.8000	0.983800	0.651100	0.7637	+43.149%	103,873,224	+168.430%
2025-10-03	0.7210	0.796900	0.461000	0.5335	-26.918%	7,003,702	+284.255%
2025-10-02	0.5530	0.749100	0.520100	0.7300	+38.810%	7,899,461	+180.822%
2025-10-01	0.4600	0.585100	0.455000	0.5259	+15.837%	5,390,130	+289.808%
2025-09-30	0.3740	0.455000	0.369000	0.4540	+26.181%	4,053,002	+351.542%
2025-09-29	0.3500	0.363600	0.330000	0.3598	+2.800%	853,041	+469.761%
2025-09-26	0.3439	0.359900	0.337100	0.3500	+1.127%	998,616	+485.714%
2025-09-25	0.3170	0.397500	0.310000	0.3461	+12.626%	5,782,851	+492.314%
2025-09-24	0.2900	0.310800	0.290000	0.3073	+4.028%	247,968	+567.101%
2025-09-23	0.3010	0.320000	0.290000	0.2954	-3.997%	433,627	+593.974%
2025-09-22	0.3000	0.327500	0.295200	0.3077	+6.177%	871,813	+566.233%
2025-09-19	0.3186	0.318600	0.280300	0.2898	-9.832%	975,483	+607.384%
2025-09-18	0.3056	0.325500	0.300000	0.3214	+2.717%	725,552	+537.834%
2025-09-17	0.3180	0.323700	0.303200	0.3129	-1.418%	230,490	+555.161%
2025-09-16	0.3126	0.318000	0.299449	0.3174	+2.619%	471,428	+545.873%
2025-09-15	0.2890	0.313600	0.280600	0.3093	+3.583%	647,063	+562.787%
2025-09-12	0.2770	0.309900	0.277000	0.2986	+4.735%	606,490	+586.537%
2025-09-11	0.2855	0.290400	0.280000	0.2851	+0.742%	435,168	+619.046%
2025-09-10	0.2835	0.287000	0.277400	0.2830	+0.212%	279,419	+624.382%
2025-09-09	0.2929	0.292900	0.270000	0.2824	-1.224%	1,963,978	+625.921%
2025-09-08	0.2750	0.290000	0.275000	0.2859	+1.025%	274,765	+617.034%
2025-09-05	0.2800	0.290200	0.275100	0.2830	+0.106%	280,503	+624.382%
2025-09-04	0.2830	0.297000	0.269700	0.2827	-2.484%	340,639	+625.150%
2025-09-03	0.2940	0.305500	0.280000	0.2899	-1.562%	524,284	+607.140%
2025-09-02	0.2940	0.297900	0.283100	0.2945	+2.115%	475,333	+596.095%
2025-08-29	0.3000	0.303900	0.286500	0.2884	-2.304%	301,066	+610.818%
2025-08-28	0.2980	0.307500	0.290300	0.2952	+1.548%	445,044	+594.444%
2025-08-27	0.2855	0.299900	0.285500	0.2907	-1.890%	341,713	+605.194%
2025-08-26	0.2918	0.306000	0.275700	0.2963	-4.419%	3,307,100	+591.866%
2025-08-25	0.2900	0.320000	0.290000	0.3100	+4.097%	1,051,429	+561.290%
2025-08-22	0.2710	0.300000	0.271000	0.2978	+8.291%	1,034,568	+588.381%
2025-08-21	0.2654	0.284000	0.262500	0.2750	+2.459%	304,892	+645.455%
2025-08-20	0.2864	0.299600	0.260000	0.2684	-6.285%	1,088,712	+663.785%
2025-08-19	0.2800	0.309300	0.273500	0.2864	-0.693%	900,365	+615.782%
2025-08-18	0.2712	0.295200	0.266100	0.2884	+7.572%	1,840,837	+610.818%
2025-08-15	0.2540	0.379400	0.251700	0.2681	+10.057%	23,878,153	+664.640%
2025-08-14	0.3000	0.300000	0.232300	0.2436	-28.142%	2,409,305	+741.544%
2025-08-13	0.3275	0.352900	0.327500	0.3390	+4.824%	402,937	+504.720%
2025-08-12	0.3100	0.329400	0.310000	0.3234	+3.621%	208,546	+533.890%
2025-08-11	0.3095	0.320100	0.300000	0.3121	-1.109%	205,769	+556.841%
2025-08-08	0.3100	0.321400	0.304000	0.3156	-0.063%	159,499	+549.556%
2025-08-07	0.3145	0.326000	0.302900	0.3158	-3.159%	319,560	+549.145%
2025-08-06	0.3100	0.329600	0.310000	0.3261	-0.881%	567,259	+528.642%
2025-08-05	0.3274	0.339900	0.302000	0.3290	-8.280%	7,288,202	+523.100%
2025-08-04	0.3100	0.370000	0.306300	0.3587	+17.222%	519,510	+471.508%
2025-08-01	0.3007	0.308200	0.284800	0.3060	-1.290%	213,034	+569.935%
2025-07-31	0.3200	0.333100	0.302400	0.3100	-3.637%	210,110	+561.290%
2025-07-30	0.3240	0.346600	0.321400	0.3217	-3.683%	226,296	+537.240%
2025-07-29	0.3560	0.356000	0.328400	0.3340	-1.649%	342,791	+513.772%
2025-07-28	0.3546	0.375000	0.333500	0.3396	-5.588%	259,605	+503.651%
2025-07-25	0.3500	0.362200	0.336800	0.3597	-1.560%	256,802	+469.919%
2025-07-24	0.3544	0.380000	0.354400	0.3654	+2.296%	429,109	+461.029%
2025-07-23	0.3534	0.372000	0.350000	0.3572	+1.766%	368,477	+473.908%
2025-07-22	0.3380	0.358600	0.332900	0.3510	+3.540%	378,883	+484.046%
2025-07-21	0.3419	0.355900	0.328600	0.3390	-1.453%	393,454	+504.720%
2025-07-18	0.3400	0.358500	0.333500	0.3440	+0.880%	185,778	+495.930%
2025-07-17	0.3480	0.356800	0.330101	0.3410	-2.571%	355,947	+501.173%
2025-07-16	0.3347	0.351400	0.328601	0.3500	+4.571%	228,973	+485.714%
2025-07-15	0.3200	0.340000	0.320000	0.3347	+1.394%	243,206	+512.489%
2025-07-14	0.3299	0.350500	0.320800	0.3301	+0.061%	276,508	+521.024%
2025-07-11	0.3445	0.356000	0.326300	0.3299	-7.123%	304,071	+521.400%
2025-07-10	0.3468	0.359900	0.324700	0.3552	+4.256%	476,772	+477.140%
2025-07-09	0.3083	0.347000	0.304000	0.3407	+7.206%	372,268	+501.702%
2025-07-08	0.2865	0.323600	0.283000	0.3178	+11.980%	812,040	+545.060%
2025-07-07	0.2850	0.290000	0.280000	0.2838	-2.608%	507,874	+622.340%
2025-07-03	0.2839	0.306699	0.283900	0.2914	+1.181%	292,332	+603.500%
2025-07-02	0.2864	0.309700	0.281000	0.2880	-2.801%	292,630	+611.806%
2025-07-01	0.2800	0.319500	0.271000	0.2963	-0.202%	508,369	+591.866%
2025-06-30	0.2616	0.309900	0.261600	0.2969	+13.494%	1,125,867	+590.468%
2025-06-27	0.2750	0.291400	0.261600	0.2616	-6.471%	1,022,862	+683.639%
2025-06-26	0.2800	0.304000	0.271000	0.2797	-0.921%	1,688,191	+632.928%
2025-06-25	0.2700	0.292800	0.270000	0.2823	+0.785%	1,157,399	+626.178%
2025-06-24	0.3000	0.300000	0.266000	0.2801	-9.353%	2,613,458	+631.881%
2025-06-23	0.4100	0.437500	0.309000	0.3090	-18.037%	52,861,364	+563.430%
2025-06-20	0.3955	0.403199	0.377000	0.3770	-3.432%	274,427	+443.767%
2025-06-18	0.3803	0.410000	0.380300	0.3904	+3.664%	163,753	+425.102%
2025-06-17	0.4099	0.409900	0.376600	0.3766	-4.002%	294,663	+444.344%
2025-06-16	0.4050	0.409800	0.382400	0.3923	-4.294%	219,869	+422.559%
2025-06-13	0.4095	0.437500	0.400100	0.4099	-2.913%	162,958	+400.122%
2025-06-12	0.4228	0.435700	0.396000	0.4222	-3.143%	237,859	+385.552%
2025-06-11	0.4202	0.463300	0.417000	0.4359	+4.357%	646,801	+370.291%
2025-06-10	0.4106	0.425500	0.390000	0.4177	+1.729%	322,854	+390.783%
2025-06-09	0.3910	0.420000	0.370000	0.4106	+4.478%	369,046	+399.269%
2025-06-06	0.4000	0.408500	0.373100	0.3930	-0.557%	490,083	+421.628%
2025-06-05	0.4200	0.420000	0.383100	0.3952	-2.396%	216,759	+418.725%
2025-06-04	0.3599	0.414700	0.357000	0.4049	+9.285%	618,402	+406.298%
2025-06-03	0.3785	0.407694	0.358500	0.3705	+3.347%	835,434	+453.306%
2025-06-02	0.3787	0.396900	0.351700	0.3585	-5.159%	168,965	+471.827%
2025-05-30	0.3800	0.400000	0.360100	0.3780	+0.854%	268,236	+442.328%
2025-05-29	0.3900	0.397199	0.362400	0.3748	-3.897%	378,018	+446.958%
2025-05-28	0.3800	0.399000	0.373700	0.3900	+2.362%	282,065	+425.641%
2025-05-27	0.3800	0.388999	0.361200	0.3810	+4.498%	220,702	+438.058%
2025-05-23	0.3500	0.380000	0.350000	0.3646	-1.246%	136,443	+462.260%
2025-05-22	0.3700	0.380000	0.352000	0.3692	+2.158%	115,217	+455.255%
2025-05-21	0.3754	0.375400	0.352100	0.3614	-4.945%	423,291	+467.239%
2025-05-20	0.4040	0.414800	0.320000	0.3802	-8.341%	328,319	+439.190%
2025-05-19	0.3950	0.424000	0.388010	0.4148	+3.441%	125,318	+394.214%
2025-05-16	0.3850	0.419000	0.384700	0.4010	-2.670%	259,600	+411.222%
2025-05-15	0.3967	0.427500	0.380000	0.4120	+0.733%	400,702	+397.573%
2025-05-14	0.3980	0.417900	0.375000	0.4090	+2.250%	261,732	+401.222%
2025-05-13	0.3738	0.400000	0.338600	0.4000	+6.638%	613,686	+412.500%
2025-05-12	0.3410	0.390400	0.341000	0.3751	+11.970%	328,998	+446.521%
2025-05-09	0.3680	0.369900	0.332000	0.3350	-7.228%	69,868	+511.940%
2025-05-08	0.3350	0.365799	0.330100	0.3611	+5.708%	214,652	+467.710%
2025-05-07	0.3400	0.359800	0.338400	0.3416	+1.940%	144,764	+500.117%
2025-05-06	0.3800	0.381000	0.320000	0.3351	-12.392%	506,479	+511.758%
2025-05-05	0.4100	0.420000	0.380000	0.3825	-8.994%	194,779	+435.948%
2025-05-02	0.4102	0.425557	0.391700	0.4203	+1.228%	393,880	+387.747%
2025-05-01	0.4080	0.430000	0.408000	0.4152	-0.694%	217,482	+393.738%
2025-04-30	0.3956	0.430000	0.380000	0.4181	+7.952%	1,495,543	+390.313%
2025-04-29	0.3999	0.400000	0.383700	0.3873	-2.098%	247,651	+429.305%
2025-04-28	0.3900	0.400000	0.386000	0.3956	-1.075%	512,509	+418.200%
2025-04-25	0.3931	0.400000	0.380000	0.3999	+1.730%	342,508	+412.628%
2025-04-24	0.3953	0.400000	0.375100	0.3931	-0.481%	482,296	+421.496%
2025-04-23	0.3720	0.400000	0.372000	0.3950	+2.332%	421,943	+418.987%
2025-04-22	0.3540	0.393900	0.342100	0.3860	+7.341%	264,621	+431.088%
2025-04-21	0.3600	0.366400	0.338000	0.3596	-1.046%	255,913	+470.078%
2025-04-17	0.3580	0.374750	0.350000	0.3634	-1.518%	305,646	+464.117%
2025-04-16	0.3631	0.378000	0.342000	0.3690	-1.416%	194,140	+455.556%
2025-04-15	0.3600	0.380000	0.339900	0.3743	+9.765%	480,165	+447.689%
2025-04-14	0.3190	0.360000	0.316000	0.3410	+5.247%	372,921	+501.173%
2025-04-11	0.3065	0.327100	0.287000	0.3240	+2.532%	298,282	+532.716%
2025-04-10	0.2970	0.323100	0.280100	0.3160	+4.983%	318,206	+548.734%
2025-04-09	0.2600	0.319300	0.260000	0.3010	+12.313%	424,131	+581.063%
2025-04-08	0.2950	0.300000	0.251000	0.2680	-8.282%	403,784	+664.925%
2025-04-07	0.2507	0.304899	0.250700	0.2922	+10.015%	466,552	+601.574%
2025-04-04	0.3050	0.307100	0.222300	0.2656	-15.522%	913,172	+671.837%
2025-04-03	0.3100	0.330000	0.300000	0.3144	-7.529%	587,205	+552.036%
2025-04-02	0.2900	0.378400	0.281100	0.3400	+16.718%	2,613,753	+502.941%
2025-04-01	0.2959	0.312600	0.290000	0.2913	-4.523%	711,180	+603.742%
2025-03-31	0.3100	0.332700	0.280000	0.3051	-3.632%	902,184	+571.911%
2025-03-28	0.3385	0.349000	0.305000	0.3166	-13.213%	1,911,068	+547.505%
2025-03-27	0.4100	0.423600	0.361000	0.3648	-19.559%	4,579,339	+461.952%
2025-03-26	0.4643	0.649990	0.410000	0.4535	+16.881%	104,576,188	+352.040%
2025-03-25	0.3990	0.422500	0.388000	0.3880	-0.513%	272,265	+428.351%
2025-03-24	0.4060	0.406000	0.388000	0.3900	-2.743%	296,697	+425.641%
2025-03-21	0.4090	0.409000	0.390000	0.4010	-2.219%	227,217	+411.222%
2025-03-20	0.4179	0.437500	0.410100	0.4101	-1.181%	190,475	+399.878%
2025-03-19	0.4090	0.441100	0.408000	0.4150	+2.444%	332,508	+393.976%
2025-03-18	0.4250	0.430100	0.405100	0.4051	-4.637%	107,192	+406.048%
2025-03-17	0.4120	0.445000	0.410000	0.4248	+6.173%	694,206	+382.580%
2025-03-14	0.4010	0.419512	0.390000	0.4001	+2.327%	143,432	+412.372%
2025-03-13	0.4000	0.418900	0.391000	0.3910	-3.337%	227,669	+424.297%
2025-03-12	0.4000	0.421100	0.391000	0.4045	-2.764%	246,090	+406.799%
2025-03-11	0.4248	0.424800	0.396000	0.4160	-0.976%	334,942	+392.788%
2025-03-10	0.4365	0.455000	0.418500	0.4201	-4.349%	165,215	+387.979%
2025-03-07	0.4335	0.452500	0.427400	0.4392	-0.250%	210,043	+366.758%
2025-03-06	0.4289	0.447900	0.428900	0.4403	+2.610%	232,893	+365.592%
2025-03-05	0.4303	0.443500	0.424400	0.4291	-1.447%	253,124	+377.744%
2025-03-04	0.4200	0.444300	0.399900	0.4354	+2.883%	416,310	+370.831%
2025-03-03	0.4596	0.469900	0.416300	0.4232	-8.655%	362,200	+384.405%
2025-02-28	0.4600	0.464500	0.454000	0.4633	-0.043%	260,258	+342.478%
2025-02-27	0.4700	0.480100	0.460000	0.4635	-3.478%	211,639	+342.287%
2025-02-26	0.4700	0.489300	0.470000	0.4802	-0.580%	446,493	+326.905%
2025-02-25	0.4720	0.489200	0.464100	0.4830	+0.416%	175,288	+324.431%
2025-02-24	0.4800	0.486000	0.473000	0.4810	+0.167%	367,459	+326.195%
2025-02-21	0.4850	0.490000	0.473000	0.4802	-0.518%	305,956	+326.905%
2025-02-20	0.4821	0.493249	0.473001	0.4827	-1.490%	400,531	+324.694%
2025-02-19	0.4901	0.499405	0.483000	0.4900	-1.922%	541,850	+318.367%
2025-02-18	0.5000	0.510100	0.480000	0.4996	-0.814%	413,631	+310.328%
2025-02-14	0.5079	0.529400	0.497300	0.5037	-0.846%	418,057	+306.988%
2025-02-13	0.5100	0.520000	0.481800	0.5080	+0.674%	481,513	+303.543%
2025-02-12	0.5198	0.540000	0.501900	0.5046	-6.486%	364,778	+306.262%
2025-02-11	0.5470	0.569900	0.501800	0.5396	+0.391%	1,041,411	+279.911%
2025-02-10	0.5089	0.552000	0.500400	0.5375	+5.599%	1,773,129	+281.395%
2025-02-07	0.4975	0.525200	0.490000	0.5090	+1.780%	1,042,019	+302.750%
2025-02-06	0.5099	0.509900	0.480000	0.5001	-1.922%	702,168	+309.918%
2025-02-05	0.5350	0.535000	0.480000	0.5099	-5.170%	1,224,473	+302.040%
2025-02-04	0.5209	0.539000	0.504200	0.5377	+2.732%	789,144	+281.253%
2025-02-03	0.5500	0.556800	0.504000	0.5234	-6.552%	936,562	+291.670%
2025-01-31	0.5100	0.568900	0.510000	0.5601	+7.857%	1,122,726	+266.006%
2025-01-30	0.5500	0.571600	0.510400	0.5193	-9.150%	1,961,526	+294.762%
2025-01-29	0.6550	0.660000	0.550000	0.5716	-12.062%	3,381,398	+258.642%
2025-01-28	0.8000	0.849700	0.620800	0.6500	-71.111%	12,955,568	+215.385%
2025-01-27	2.1500	2.390000	2.130000	2.2500	+4.651%	467,939	-8.889%
2025-01-24	2.2400	2.340000	2.150000	2.1500	-2.273%	443,471	-4.651%
2025-01-23	2.2900	2.450000	2.200000	2.2000	-4.348%	432,276	-6.818%
2025-01-22	2.4400	2.450000	2.030000	2.3000	-6.504%	1,666,049	-10.870%
2025-01-21	2.6000	2.660000	2.300000	2.4600	-3.529%	831,055	-16.667%
2025-01-17	2.5100	2.650000	2.400000	2.5500	-1.163%	678,219	-19.608%
2025-01-16	3.2500	3.250000	2.510000	2.5800	-20.615%	1,259,302	-20.543%
2025-01-15	3.1200	3.270000	3.120000	3.2500	+5.178%	347,432	-36.923%
2025-01-14	3.1200	3.230000	3.020000	3.0900	-0.323%	149,726	-33.657%
2025-01-13	3.0600	3.260000	2.880000	3.1000	+1.307%	376,822	-33.871%
2025-01-10	3.2700	3.340000	3.010000	3.0600	-9.601%	300,105	-33.007%
2025-01-08	3.4700	3.500000	3.300000	3.3850	-2.730%	219,389	-39.439%
2025-01-07	3.3600	3.580000	3.350000	3.4800	+3.571%	192,487	-41.092%
2025-01-06	3.3600	3.530000	3.230000	3.3600	+0.299%	339,724	-38.988%
2025-01-03	3.1700	3.360000	3.130000	3.3500	+4.037%	554,463	-38.806%
2025-01-02	2.9000	3.250000	2.838600	3.2200	+12.000%	315,418	-36.335%
2024-12-31	2.9200	2.932500	2.720000	2.8750	-1.541%	262,882	-28.696%
2024-12-30	2.9000	3.040000	2.870000	2.9200	-1.017%	214,181	-29.795%
2024-12-27	2.9700	3.070000	2.900000	2.9500	-1.007%	203,830	-30.508%
2024-12-26	2.9500	3.020000	2.888800	2.9800	+2.405%	118,555	-31.208%
2024-12-24	2.8800	2.940000	2.830000	2.9100	+0.692%	22,080	-29.553%
2024-12-23	2.9300	3.030000	2.750000	2.8900	-0.687%	173,959	-29.066%
2024-12-20	2.7600	3.000000	2.750000	2.9100	+4.676%	325,672	-29.553%
2024-12-19	2.8800	3.000000	2.750000	2.7800	-4.138%	279,456	-26.259%
2024-12-18	3.0800	3.110000	2.777400	2.9000	-6.752%	367,111	-29.310%
2024-12-17	2.9900	3.115000	2.950000	3.1100	+3.322%	227,783	-34.084%
2024-12-16	2.8900	3.123100	2.890000	3.0100	+2.034%	321,556	-31.894%
2024-12-13	3.0800	3.090000	2.870000	2.9500	-5.751%	415,029	-30.508%
2024-12-12	3.2600	3.310000	3.060000	3.1300	-5.152%	290,902	-34.505%
2024-12-11	3.1600	3.440000	2.870000	3.3000	+4.430%	1,178,958	-37.879%
2024-12-10	3.1800	3.273700	3.130000	3.1600	-1.250%	213,313	-35.127%
2024-12-09	3.2600	3.410000	3.110000	3.2000	-2.141%	221,936	-35.938%
2024-12-06	3.0200	3.333900	2.950000	3.2700	+9.365%	582,520	-37.309%
2024-12-05	3.2100	3.429900	2.980000	2.9900	-2.606%	1,272,885	-31.438%
2024-12-04	2.8700	3.370000	2.840000	3.0700	+10.036%	1,147,558	-33.225%
2024-12-03	2.8900	2.969900	2.748300	2.7900	-3.793%	186,868	-26.523%
2024-12-02	3.0200	3.080000	2.860000	2.9000	-2.685%	162,442	-29.310%
2024-11-29	2.9500	3.175000	2.900000	2.9800	+2.055%	211,235	-31.208%
2024-11-27	2.7100	3.060000	2.590000	2.9200	+10.189%	383,069	-29.795%
2024-11-26	2.5200	2.650000	2.480000	2.6500	+5.159%	346,439	-22.642%
2024-11-25	2.6300	2.668400	2.470000	2.5200	-1.176%	340,975	-18.651%
2024-11-22	2.5500	2.700000	2.520000	2.5500	-1.163%	621,099	-19.608%
2024-11-21	2.5800	2.610000	2.490000	2.5800	-0.386%	219,181	-20.543%
2024-11-20	2.7000	2.700000	2.550000	2.5900	-4.074%	208,836	-20.849%
2024-11-19	2.7800	2.899900	2.660000	2.7000	-2.878%	284,628	-24.074%
2024-11-18	2.7500	2.830000	2.660000	2.7800	+1.460%	205,228	-26.259%
2024-11-15	2.8400	2.890000	2.700000	2.7400	-5.190%	322,359	-25.182%
2024-11-14	3.0000	3.089900	2.820000	2.8900	-3.667%	170,515	-29.066%
2024-11-13	3.2500	3.609700	2.950000	3.0000	-7.692%	450,905	-31.667%
2024-11-12	3.2600	3.375000	3.040000	3.2500	-0.612%	565,668	-36.923%
2024-11-11	3.2200	3.421500	3.210000	3.2700	+0.926%	154,004	-37.309%
2024-11-08	3.4500	3.450000	3.230000	3.2400	-6.628%	246,830	-36.728%
2024-11-07	3.7200	3.819900	3.450100	3.4700	-6.469%	233,932	-40.922%
2024-11-06	3.5600	3.920000	3.560000	3.7100	+4.507%	342,215	-44.744%
2024-11-05	3.6800	3.707900	3.480000	3.5500	-3.270%	153,847	-42.254%
2024-11-04	3.6900	3.830000	3.400000	3.6700	-1.872%	389,992	-44.142%
2024-11-01	3.7100	3.960000	3.700000	3.7400	0.000%	211,808	-45.187%
2024-10-31	4.2000	4.240000	3.610000	3.7400	-10.312%	553,770	-45.187%
2024-10-30	4.7100	4.790000	4.060000	4.1700	-9.544%	569,421	-50.839%
2024-10-29	4.1000	4.770000	4.000000	4.6100	+11.084%	904,971	-55.531%
2024-10-28	3.6800	4.250000	3.610000	4.1500	+15.278%	885,363	-50.602%
2024-10-25	3.3500	4.250000	3.350000	3.6000	+9.422%	1,511,297	-43.056%
2024-10-24	3.0000	3.400000	2.970000	3.2900	+7.516%	540,989	-37.690%
2024-10-23	3.0100	3.150000	2.800000	3.0600	+0.658%	225,296	-33.007%
2024-10-22	2.9800	3.100000	2.820000	3.0400	+2.013%	235,890	-32.566%
2024-10-21	2.6800	3.000000	2.530000	2.9800	+11.402%	370,274	-31.208%
2024-10-18	2.3300	2.710000	2.211000	2.6750	+14.807%	1,744,518	-23.364%
2024-10-17	2.4100	2.430100	2.305000	2.3300	-2.917%	130,573	-12.017%
2024-10-16	2.2900	2.420000	2.270000	2.4000	+4.803%	206,204	-14.583%
2024-10-15	2.3400	2.390000	2.200000	2.2900	-2.137%	272,472	-10.480%
2024-10-14	2.3100	2.450000	2.310000	2.3400	+1.299%	75,564	-12.393%
2024-10-11	2.3100	2.350000	2.310000	2.3100	-0.858%	47,125	-11.255%
2024-10-10	2.3300	2.407600	2.302000	2.3300	-1.271%	49,509	-12.017%
2024-10-09	2.4200	2.420000	2.340000	2.3600	-1.667%	43,691	-13.136%
2024-10-08	2.3700	2.470000	2.330000	2.4000	+0.840%	27,036	-14.583%
2024-10-07	2.5400	2.540000	2.360000	2.3800	-7.031%	96,488	-13.866%
2024-10-04	2.4900	2.560000	2.410000	2.5600	+3.644%	37,885	-19.922%
2024-10-03	2.4300	2.540000	2.425000	2.4700	+0.816%	94,226	-17.004%
2024-10-02	2.4000	2.550000	2.400000	2.4500	+1.660%	160,013	-16.327%
2024-10-01	2.6799	2.679900	2.360000	2.4100	-6.226%	105,239	-14.938%
2024-09-30	2.7300	2.815000	2.470000	2.5700	-4.815%	143,623	-20.233%
2024-09-27	2.6600	2.780000	2.570000	2.7000	+2.662%	74,391	-24.074%
2024-09-26	2.6500	2.700000	2.610000	2.6300	+0.766%	70,030	-22.053%
2024-09-25	2.5800	2.700000	2.565000	2.6100	+0.772%	177,513	-21.456%
2024-09-24	2.6900	2.770000	2.580000	2.5900	-4.428%	88,651	-20.849%
2024-09-23	2.8100	2.850000	2.550000	2.7100	-2.166%	242,006	-24.354%
2024-09-20	2.8000	2.840100	2.705000	2.7700	-2.465%	225,528	-25.993%
2024-09-19	2.9500	2.959400	2.800000	2.8400	-1.389%	73,100	-27.817%
2024-09-18	2.8300	2.980000	2.760000	2.8800	+2.857%	119,397	-28.819%
2024-09-17	3.0200	3.080000	2.760000	2.8000	-6.977%	208,269	-26.786%
2024-09-16	2.8500	3.359900	2.780000	3.0100	+9.854%	741,428	-31.894%
2024-09-13	2.8400	2.879800	2.710000	2.7400	-2.491%	39,042	-25.182%
2024-09-12	2.7900	2.880000	2.740000	2.8100	+1.444%	33,079	-27.046%
2024-09-11	2.8000	2.815000	2.660000	2.7700	-1.843%	75,884	-25.993%
2024-09-10	2.8300	2.880000	2.740000	2.8220	+0.071%	72,288	-27.356%
2024-09-09	2.8300	2.850000	2.765000	2.8200	+0.356%	67,953	-27.305%
2024-09-06	2.8900	2.920000	2.780000	2.8100	-3.767%	50,480	-27.046%
2024-09-05	2.9000	3.050000	2.830200	2.9200	+0.344%	74,847	-29.795%
2024-09-04	2.8250	2.935000	2.800100	2.9100	+1.748%	78,246	-29.553%
2024-09-03	2.9500	3.015000	2.820000	2.8600	-1.379%	73,950	-28.322%
2024-08-30	2.8416	2.920000	2.790000	2.9000	+2.473%	45,757	-29.310%
2024-08-29	2.9100	2.910000	2.790000	2.8300	-1.394%	32,221	-27.562%
2024-08-28	2.9900	2.990000	2.845000	2.8700	-3.041%	53,251	-28.571%
2024-08-27	2.8000	3.020000	2.760000	2.9600	+5.714%	117,899	-30.743%
2024-08-26	2.7400	2.810000	2.700000	2.8000	+2.941%	54,054	-26.786%
2024-08-23	2.7400	2.822000	2.720000	2.7200	-0.730%	49,244	-24.632%
2024-08-22	2.8400	2.889900	2.670000	2.7400	-2.837%	116,868	-25.182%
2024-08-21	2.9200	2.920000	2.780000	2.8200	-3.425%	134,596	-27.305%
2024-08-20	2.5600	2.950000	2.490000	2.9200	+14.510%	365,125	-29.795%
2024-08-19	2.4700	2.552000	2.310000	2.5500	+2.410%	102,718	-19.608%
2024-08-16	2.4700	2.500000	2.400000	2.4900	+1.220%	128,528	-17.671%
2024-08-15	2.4900	2.537800	2.420000	2.4600	0.000%	113,406	-16.667%
2024-08-14	2.5800	2.600000	2.411700	2.4600	-4.651%	59,166	-16.667%
2024-08-13	2.4386	2.680000	2.360000	2.5800	+8.403%	209,913	-20.543%
2024-08-12	2.4900	2.500000	2.350000	2.3800	-3.448%	135,624	-13.866%
2024-08-09	2.1900	2.470000	2.190000	2.4650	+12.045%	169,314	-16.836%
2024-08-08	2.0100	2.250000	2.010000	2.2000	+9.453%	165,321	-6.818%
2024-08-07	2.1500	2.150000	2.010000	2.0100	-6.512%	66,601	+1.990%
2024-08-06	2.0900	2.220000	2.020000	2.1500	+3.365%	75,165	-4.651%
2024-08-05	1.9600	2.080000	1.900000	2.0800	+1.217%	153,006	-1.442%
2024-08-02	2.0800	2.190000	2.000000	2.0550	-3.066%	93,718	-0.243%
2024-08-01	2.1500	2.170000	2.080000	2.1200	-0.935%	34,093	-3.302%
2024-07-31	2.1800	2.220000	2.120000	2.1400	-1.835%	43,212	-4.206%
2024-07-30	2.1300	2.210000	2.088400	2.1800	+1.395%	99,025	-5.963%
2024-07-29	2.2000	2.340000	2.100000	2.1500	-2.273%	117,079	-4.651%
2024-07-26	2.2000	2.221000	2.160000	2.2000	+1.382%	75,759	-6.818%
2024-07-25	2.1400	2.230000	2.040000	2.1700	+2.844%	124,936	-5.530%
2024-07-24	2.1700	2.200000	2.090000	2.1100	-6.222%	65,307	-2.844%
2024-07-23	2.1000	2.290000	2.080000	2.2500	+6.635%	175,226	-8.889%
2024-07-22	2.0900	2.136000	2.040000	2.1100	+1.932%	59,698	-2.844%
2024-07-19	2.1300	2.130000	2.010000	2.0700	-1.896%	51,161	-0.966%
2024-07-18	2.2100	2.240000	2.050000	2.1100	-4.091%	92,689	-2.844%
2024-07-17	2.2500	2.306000	2.145000	2.2000	-1.786%	60,797	-6.818%
2024-07-16	2.1900	2.270000	2.190000	2.2400	+2.752%	120,934	-8.482%
2024-07-15	2.3500	2.350000	2.180000	2.1800	-7.234%	115,855	-5.963%
2024-07-12	2.1600	2.355000	2.130000	2.3500	+12.440%	186,832	-12.766%
2024-07-11	1.9600	2.139500	1.960000	2.0900	+6.633%	162,993	-1.914%
2024-07-10	2.0200	2.024600	1.910100	1.9600	-2.488%	108,872	+4.592%
2024-07-09	1.9300	2.025000	1.820000	2.0100	+4.145%	95,912	+1.990%
2024-07-08	2.0100	2.076900	1.930000	1.9300	-3.500%	127,621	+6.218%
2024-07-05	1.8800	2.010000	1.800100	2.0000	+9.290%	136,433	+2.500%
2024-07-03	1.7200	1.840000	1.700100	1.8300	+8.284%	69,582	+12.022%
2024-07-02	1.8600	1.870000	1.680000	1.6900	-9.626%	168,790	+21.302%
2024-07-01	1.9500	2.000000	1.850000	1.8700	-4.592%	123,298	+9.626%
2024-06-28	1.7600	1.975000	1.750000	1.9600	+10.734%	233,510	+4.592%
2024-06-27	1.7500	1.795000	1.690000	1.7700	+0.568%	117,440	+15.819%
2024-06-26	1.8200	1.890000	1.700000	1.7600	-3.297%	141,474	+16.477%
2024-06-25	1.8800	1.950000	1.820000	1.8200	-3.191%	57,817	+12.637%
2024-06-24	1.9100	1.960000	1.860000	1.8800	-2.083%	95,945	+9.043%
2024-06-21	2.0100	2.030000	1.920000	1.9200	-2.041%	332,816	+6.771%
2024-06-20	1.9300	2.010000	1.930000	1.9600	+1.031%	111,297	+4.592%
2024-06-18	2.0300	2.065000	1.930000	1.9400	-6.280%	115,611	+5.670%
2024-06-17	2.1000	2.130000	2.023800	2.0700	-1.896%	86,649	-0.966%
2024-06-14	2.1900	2.220000	1.985000	2.1100	-4.091%	273,122	-2.844%
2024-06-13	2.1800	2.260000	2.120000	2.2000	+1.617%	121,743	-6.818%
2024-06-12	2.2600	2.350000	2.160000	2.1650	-3.778%	130,586	-5.312%
2024-06-11	2.2900	2.330000	2.210000	2.2500	-1.747%	128,621	-8.889%
2024-06-10	2.2400	2.330000	2.190000	2.2900	+2.232%	152,241	-10.480%
2024-06-07	2.2800	2.296000	2.200000	2.2400	-0.444%	54,080	-8.482%
2024-06-06	2.3500	2.395000	2.230000	2.2500	-4.255%	93,526	-8.889%
2024-06-05	2.3500	2.400000	2.285000	2.3500	+0.213%	88,338	-12.766%
2024-06-04	2.5000	2.550000	2.330000	2.3450	-5.444%	115,048	-12.580%
2024-06-03	2.4600	2.630000	2.380000	2.4800	+2.058%	298,377	-17.339%
2024-05-31	2.3400	2.460000	2.310000	2.4300	+2.966%	153,944	-15.638%
2024-05-30	2.2300	2.367500	2.200000	2.3600	+9.259%	150,990	-13.136%
2024-05-29	2.2000	2.311500	2.150000	2.1600	-5.263%	281,753	-5.093%
2024-05-28	2.4400	2.469400	2.233200	2.2800	-4.202%	159,475	-10.088%
2024-05-24	2.4900	2.530000	2.335200	2.3800	-3.644%	180,662	-13.866%
2024-05-23	2.4500	2.500000	2.310000	2.4700	-1.002%	226,244	-17.004%