Dark

LUNG
Pulmonx Corporation Common Stock
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

1.71USD-3.125%(-0.06)398,430

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2025 9:28:30 AM EDT

1.88USD+6.818%(+0.12)0

After-hours

Aug 28, 2025 4:11:30 PM EDT

1.76USD+0.571%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	1.7600	1.7800	1.7000	1.7100	-2.841%	398,430	0.000%
2025-08-28	1.8600	1.8900	1.7100	1.7600	-5.376%	880,006	-2.841%
2025-08-27	1.7700	1.8700	1.7106	1.8600	+5.085%	520,853	-8.065%
2025-08-26	1.6800	1.7800	1.6200	1.7700	+5.988%	832,788	-3.390%
2025-08-25	1.6800	1.8300	1.6400	1.6700	-1.183%	713,256	+2.395%
2025-08-22	1.5500	1.7350	1.5300	1.6900	+10.458%	1,075,868	+1.183%
2025-08-21	1.4900	1.5550	1.4792	1.5300	+1.325%	411,812	+11.765%
2025-08-20	1.5200	1.5400	1.4750	1.5100	-1.307%	583,117	+13.245%
2025-08-19	1.6000	1.6100	1.5100	1.5300	-4.375%	724,795	+11.765%
2025-08-18	1.5600	1.6550	1.5600	1.6000	+2.564%	931,034	+6.875%
2025-08-15	1.5100	1.5850	1.4900	1.5600	+3.311%	887,844	+9.615%
2025-08-14	1.5400	1.5400	1.4700	1.5100	-1.948%	632,395	+13.245%
2025-08-13	1.6300	1.6300	1.5250	1.5400	-3.145%	694,930	+11.039%
2025-08-12	1.5500	1.6100	1.5406	1.5900	+2.581%	860,161	+7.547%
2025-08-11	1.5600	1.5950	1.5300	1.5500	0.000%	896,311	+10.323%
2025-08-08	1.6300	1.6700	1.5400	1.5500	-4.321%	797,710	+10.323%
2025-08-07	1.6100	1.7050	1.5900	1.6200	+0.621%	1,155,850	+5.556%
2025-08-06	1.6500	1.7050	1.5800	1.6100	-1.829%	874,092	+6.211%
2025-08-05	1.6500	1.7194	1.5700	1.6400	-0.606%	1,586,824	+4.268%
2025-08-04	1.6500	1.7526	1.5900	1.6500	+2.484%	1,668,308	+3.636%
2025-08-01	1.8500	1.8800	1.5900	1.6100	-12.500%	1,881,310	+6.211%
2025-07-31	1.9900	2.0300	1.7500	1.8400	-41.587%	4,648,599	-7.065%
2025-07-30	3.3900	3.3900	3.1000	3.1500	+1.942%	508,443	-45.714%
2025-07-29	3.1000	3.1700	3.0400	3.0900	0.000%	366,517	-44.660%
2025-07-28	3.3400	3.3900	3.0300	3.0900	-7.485%	294,358	-44.660%
2025-07-25	3.3200	3.4053	3.2000	3.3400	+0.754%	254,372	-48.802%
2025-07-24	3.7500	3.8600	3.3001	3.3150	-12.302%	400,561	-48.416%
2025-07-23	3.3000	3.8800	3.2600	3.7800	+16.667%	577,182	-54.762%
2025-07-22	3.2000	3.5000	3.2000	3.2400	+1.887%	531,294	-47.222%
2025-07-21	3.3000	3.3000	2.9850	3.1800	+0.952%	552,411	-46.226%
2025-07-18	3.2000	3.2000	2.9900	3.1500	+1.942%	357,064	-45.714%
2025-07-17	2.9100	3.3100	2.7900	3.0900	+6.186%	666,333	-44.660%
2025-07-16	2.7300	3.0000	2.6000	2.9100	+7.778%	620,340	-41.237%
2025-07-15	2.6700	2.8000	2.6110	2.7000	+0.746%	243,364	-36.667%
2025-07-14	2.9900	3.0900	2.6700	2.6800	-7.586%	334,831	-36.194%
2025-07-11	2.6500	2.9100	2.5800	2.9000	+9.434%	1,787,226	-41.034%
2025-07-10	2.7500	2.8100	2.6400	2.6500	-2.930%	188,224	-35.472%
2025-07-09	2.7600	2.8783	2.6200	2.7300	0.000%	220,729	-37.363%
2025-07-08	2.6400	2.8700	2.6248	2.7300	+3.409%	222,666	-37.363%
2025-07-07	2.7600	2.8300	2.6200	2.6400	-5.036%	214,857	-35.227%
2025-07-03	2.7500	2.8751	2.7400	2.7800	+2.206%	151,836	-38.489%
2025-07-02	2.7000	2.8000	2.6800	2.7200	+1.115%	131,696	-37.132%
2025-07-01	2.5700	2.8350	2.5600	2.6900	+3.861%	259,613	-36.431%
2025-06-30	2.5900	2.6500	2.5200	2.5900	-0.385%	250,556	-33.977%
2025-06-27	2.6000	2.6650	2.5600	2.6000	+0.386%	433,966	-34.231%
2025-06-26	2.6200	2.6200	2.5000	2.5900	-1.521%	317,142	-33.977%
2025-06-25	2.6800	2.6800	2.5700	2.6300	-2.412%	193,433	-34.981%
2025-06-24	2.6650	2.8000	2.5500	2.6950	+4.864%	309,721	-36.549%
2025-06-23	2.6100	2.6300	2.5100	2.5700	-1.908%	190,121	-33.463%
2025-06-20	2.7900	2.8000	2.6100	2.6200	-4.727%	411,202	-34.733%
2025-06-18	2.7000	2.8490	2.6238	2.7500	+1.476%	294,202	-37.818%
2025-06-17	2.9400	2.9600	2.7000	2.7100	-9.060%	310,201	-36.900%
2025-06-16	3.0400	3.0500	2.9400	2.9800	-1.650%	161,296	-42.617%
2025-06-13	3.0800	3.1044	3.0000	3.0300	-3.503%	179,459	-43.564%
2025-06-12	3.2500	3.2716	3.1300	3.1400	-3.681%	136,454	-45.541%
2025-06-11	3.4000	3.5100	3.2550	3.2600	-4.118%	420,978	-47.546%
2025-06-10	3.4200	3.5200	3.3400	3.4000	0.000%	343,143	-49.706%
2025-06-09	3.1700	3.4500	3.1100	3.4000	+7.256%	392,630	-49.706%
2025-06-06	3.1300	3.5600	3.1000	3.1700	+6.734%	1,036,338	-46.057%
2025-06-05	3.0600	3.1000	2.9600	2.9700	-3.571%	302,167	-42.424%
2025-06-04	3.2000	3.3700	3.0400	3.0800	-3.145%	249,343	-44.481%
2025-06-03	3.1300	3.2500	2.9700	3.1800	+1.597%	451,533	-46.226%
2025-06-02	3.1400	3.3300	3.0200	3.1300	-7.941%	526,025	-45.367%
2025-05-30	3.2000	3.4850	3.1100	3.4000	+6.250%	557,658	-49.706%
2025-05-29	2.9700	3.2300	2.9200	3.2000	+8.108%	488,223	-46.563%
2025-05-28	3.0900	3.1500	2.8300	2.9600	-4.052%	350,647	-42.230%
2025-05-27	3.1200	3.2500	3.0200	3.0850	-0.804%	477,577	-44.571%
2025-05-23	3.0800	3.1300	2.9700	3.1100	-0.321%	228,443	-45.016%
2025-05-22	3.0900	3.2600	3.0600	3.1200	-0.637%	227,248	-45.192%
2025-05-21	3.3000	3.3400	3.1000	3.1400	-6.269%	185,847	-45.541%
2025-05-20	3.3400	3.4600	3.2100	3.3500	+0.299%	340,662	-48.955%
2025-05-19	3.4000	3.4400	3.2723	3.3400	-2.624%	236,824	-48.802%
2025-05-16	3.4200	3.4800	3.2500	3.4300	+0.292%	233,459	-50.146%
2025-05-15	3.2500	3.4900	3.2000	3.4200	+4.908%	515,484	-50.000%
2025-05-14	3.3300	3.3850	3.1750	3.2600	-1.659%	391,454	-47.546%
2025-05-13	3.7300	3.7600	3.3100	3.3150	-9.918%	351,181	-48.416%
2025-05-12	3.4000	3.7150	3.3700	3.6800	+9.199%	434,078	-53.533%
2025-05-09	3.6400	3.6400	3.3550	3.3700	-7.418%	188,219	-49.258%
2025-05-08	3.6500	3.7908	3.5790	3.6400	-1.087%	220,496	-53.022%
2025-05-07	3.4400	3.7486	3.3855	3.6800	+6.977%	438,373	-53.533%
2025-05-06	3.5300	3.5600	3.4000	3.4400	-3.911%	430,156	-50.291%
2025-05-05	3.7300	3.7650	3.3700	3.5800	-5.040%	564,506	-52.235%
2025-05-02	3.8250	3.8850	3.6300	3.7700	0.000%	902,860	-54.642%
2025-05-01	5.2100	5.4590	3.6050	3.7700	-21.946%	1,552,868	-54.642%
2025-04-30	5.2100	5.2100	4.8000	4.8300	-8.349%	328,098	-64.596%
2025-04-29	5.1800	5.3400	5.0850	5.2700	+1.541%	205,273	-67.552%
2025-04-28	5.2500	5.4100	5.0200	5.1900	-0.192%	257,626	-67.052%
2025-04-25	5.1000	5.2400	4.9200	5.2000	+0.580%	239,817	-67.115%
2025-04-24	5.0000	5.2575	4.9450	5.1700	+3.607%	285,343	-66.925%
2025-04-23	4.8300	5.1599	4.8300	4.9900	+4.832%	315,802	-65.731%
2025-04-22	4.5200	4.8350	4.4100	4.7600	+5.310%	268,723	-64.076%
2025-04-21	4.5000	4.5500	4.1500	4.5200	0.000%	340,251	-62.168%
2025-04-17	4.7700	4.9300	4.4900	4.5200	-5.637%	355,278	-62.168%
2025-04-16	4.9000	5.1600	4.7200	4.7900	-2.642%	431,819	-64.301%
2025-04-15	5.3400	5.4900	4.9000	4.9200	-9.057%	250,775	-65.244%
2025-04-14	5.3300	5.4700	5.1500	5.4100	+3.048%	285,069	-68.392%
2025-04-11	5.2200	5.4800	5.0500	5.2500	+0.768%	391,538	-67.429%
2025-04-10	5.3700	5.4500	5.1200	5.2100	-4.052%	345,529	-67.179%
2025-04-09	5.8800	5.9900	4.8900	5.4300	-5.070%	871,172	-68.508%
2025-04-08	6.7700	6.7700	5.6100	5.7200	-13.333%	417,039	-70.105%
2025-04-07	6.5500	7.0100	6.4700	6.6000	-2.367%	446,250	-74.091%
2025-04-04	6.5600	6.8600	6.4200	6.7600	0.000%	462,701	-74.704%
2025-04-03	6.5300	7.0250	6.4450	6.7600	-0.880%	242,981	-74.704%
2025-04-02	6.7700	7.0500	6.6650	6.8200	-0.728%	360,265	-74.927%
2025-04-01	6.7000	7.0600	6.4900	6.8700	+2.080%	510,112	-75.109%
2025-03-31	6.7200	6.8350	6.4000	6.7300	-1.320%	310,682	-74.591%
2025-03-28	6.7400	7.0200	6.4701	6.8200	+0.442%	299,295	-74.927%
2025-03-27	6.7400	6.9200	6.5400	6.7900	+0.742%	338,185	-74.816%
2025-03-26	6.9000	7.1700	6.5650	6.7400	-2.035%	217,285	-74.629%
2025-03-25	7.3600	7.4550	6.8200	6.8800	-6.649%	288,320	-75.145%
2025-03-24	7.8900	7.9650	7.3530	7.3700	-5.148%	155,735	-76.798%
2025-03-21	7.5800	7.8400	7.5800	7.7700	+0.909%	358,771	-77.992%
2025-03-20	7.7500	7.9600	7.7000	7.7000	-0.901%	283,775	-77.792%
2025-03-19	7.9600	8.1200	7.6500	7.7700	-2.509%	274,436	-77.992%
2025-03-18	7.7400	7.9850	7.6900	7.9700	+2.311%	164,344	-78.545%
2025-03-17	7.5300	7.8099	7.4600	7.7900	+3.590%	204,805	-78.049%
2025-03-14	7.0400	7.5300	7.0400	7.5200	+6.667%	191,462	-77.261%
2025-03-13	7.3100	7.5600	6.9700	7.0500	-3.689%	192,845	-75.745%
2025-03-12	7.3200	7.6450	7.0700	7.3200	+0.274%	165,637	-76.639%
2025-03-11	7.2200	7.4600	7.0800	7.3000	+1.178%	292,760	-76.575%
2025-03-10	7.7900	7.8000	7.1300	7.2150	-3.543%	214,897	-76.299%
2025-03-07	7.3900	7.5900	7.1400	7.4800	+0.538%	244,384	-77.139%
2025-03-06	8.0500	8.0580	7.4200	7.4400	-9.158%	248,127	-77.016%
2025-03-05	8.6500	8.7070	8.1100	8.1900	-5.536%	235,341	-79.121%
2025-03-04	8.1900	8.7200	7.8301	8.6700	+4.584%	348,099	-80.277%
2025-03-03	7.0100	8.3100	7.0000	8.2900	-3.828%	585,102	-79.373%
2025-02-28	8.5100	8.6600	8.1200	8.6200	0.000%	287,440	-80.162%
2025-02-27	9.2500	9.3199	8.2900	8.6200	-6.508%	367,276	-80.162%
2025-02-26	8.5400	9.2300	8.5236	9.2200	+6.221%	430,551	-81.453%
2025-02-25	8.8500	9.0900	8.5100	8.6800	-2.691%	455,520	-80.300%
2025-02-24	8.7800	9.0500	8.4900	8.9200	-0.446%	594,815	-80.830%
2025-02-21	8.9100	9.3500	8.6300	8.9600	+2.050%	1,012,041	-80.915%
2025-02-20	7.6000	9.3700	7.6000	8.7800	+32.229%	2,983,111	-80.524%
2025-02-19	6.8900	7.2850	6.4950	6.6400	-5.007%	572,923	-74.247%
2025-02-18	6.9500	7.2899	6.8050	6.9900	+0.287%	210,952	-75.536%
2025-02-14	7.4400	7.4400	6.9400	6.9700	-5.556%	193,428	-75.466%
2025-02-13	7.0900	7.4100	7.0100	7.3800	+5.278%	103,291	-76.829%
2025-02-12	6.6900	7.1100	6.6181	7.0100	+2.635%	177,851	-75.606%
2025-02-11	6.5600	7.1591	6.5400	6.8300	+2.246%	313,378	-74.963%
2025-02-10	6.6600	6.8000	6.5900	6.6800	+0.754%	308,109	-74.401%
2025-02-07	6.4100	6.6700	6.3800	6.6300	+3.110%	171,119	-74.208%
2025-02-06	6.1600	6.4500	6.1600	6.4300	+4.553%	136,340	-73.406%
2025-02-05	5.8200	6.1700	5.8000	6.1500	+6.586%	179,080	-72.195%
2025-02-04	5.8300	5.9050	5.7500	5.7700	-1.199%	189,419	-70.364%
2025-02-03	5.5700	6.0500	5.5700	5.8400	+2.817%	310,569	-70.719%
2025-01-31	5.6900	5.8600	5.6300	5.6800	-0.176%	244,992	-69.894%
2025-01-30	5.8400	5.9650	5.6500	5.6900	-2.401%	69,995	-69.947%
2025-01-29	6.0400	6.0800	5.7700	5.8300	-3.636%	125,616	-70.669%
2025-01-28	6.3100	6.3998	6.0400	6.0500	-3.816%	150,036	-71.736%
2025-01-27	6.0800	6.3300	6.0700	6.2900	+2.946%	182,634	-72.814%
2025-01-24	6.0600	6.1800	5.9200	6.1100	+0.164%	167,208	-72.013%
2025-01-23	6.0200	6.1300	5.9600	6.1000	+0.660%	253,807	-71.967%
2025-01-22	6.1200	6.4500	6.0400	6.0600	-2.100%	475,843	-71.782%
2025-01-21	6.3000	6.5000	6.1200	6.1900	-1.118%	99,104	-72.375%
2025-01-17	6.5000	6.5000	6.2000	6.2600	-2.188%	136,549	-72.684%
2025-01-16	6.7000	6.7000	6.3058	6.4000	-4.762%	139,059	-73.281%
2025-01-15	6.9500	7.0080	6.4900	6.7200	-1.754%	167,607	-74.554%
2025-01-14	7.0900	7.2700	6.8000	6.8400	-2.979%	249,568	-75.000%
2025-01-13	6.6900	7.1100	6.5500	7.0500	+4.290%	217,416	-75.745%
2025-01-10	6.2400	6.8100	6.2400	6.7600	+4.160%	784,124	-74.704%
2025-01-08	6.5000	6.5200	6.3400	6.4900	-1.815%	167,450	-73.652%
2025-01-07	6.6700	7.0200	6.5100	6.6100	-1.196%	269,113	-74.130%
2025-01-06	6.6000	6.8550	6.5893	6.6900	+2.137%	110,433	-74.439%
2025-01-03	6.5100	6.6225	6.3500	6.5500	+0.460%	112,938	-73.893%
2025-01-02	6.8200	7.1500	6.4750	6.5200	-3.976%	316,568	-73.773%
2024-12-31	6.7200	6.8642	6.7100	6.7900	+1.192%	109,706	-74.816%
2024-12-30	6.6500	6.8000	6.6450	6.7100	+0.149%	150,952	-74.516%
2024-12-27	6.8000	6.8800	6.5000	6.7000	-2.616%	163,528	-74.478%
2024-12-26	6.1500	6.9299	6.1400	6.8800	+11.688%	214,694	-75.145%
2024-12-24	6.3100	6.3800	6.1450	6.1600	-1.597%	57,861	-72.240%
2024-12-23	6.1600	6.2900	6.1400	6.2600	+1.789%	126,543	-72.684%
2024-12-20	5.8100	6.3100	5.8100	6.1500	+3.710%	322,722	-72.195%
2024-12-19	6.1700	6.1900	5.7200	5.9300	-2.787%	401,860	-71.164%
2024-12-18	6.2100	6.2800	5.9300	6.1000	-0.489%	454,249	-71.967%
2024-12-17	6.1600	6.2400	6.0650	6.1300	-1.129%	140,034	-72.104%
2024-12-16	6.1500	6.3200	6.0900	6.2000	+1.639%	153,633	-72.419%
2024-12-13	6.0000	6.1800	5.9150	6.1000	+0.826%	418,401	-71.967%
2024-12-12	6.3100	6.4000	5.9400	6.0500	-5.321%	399,299	-71.736%
2024-12-11	6.1700	6.5500	6.0950	6.3900	-2.888%	376,878	-73.239%
2024-12-10	6.3300	6.9000	6.2985	6.5800	+3.297%	231,106	-74.012%
2024-12-09	6.5100	6.6200	6.3100	6.3700	-0.469%	90,531	-73.155%
2024-12-06	6.2800	6.6400	6.1500	6.4000	+3.896%	267,076	-73.281%
2024-12-05	6.4400	6.5900	6.0475	6.1600	-5.594%	147,813	-72.240%
2024-12-04	6.5700	6.7900	6.4550	6.5250	-1.286%	84,536	-73.793%
2024-12-03	6.5100	7.0800	6.3000	6.6100	+1.225%	253,434	-74.130%
2024-12-02	6.1800	6.6300	6.1800	6.5300	+1.240%	427,572	-73.813%
2024-11-29	6.3400	6.4750	6.2900	6.4500	+2.381%	46,941	-73.488%
2024-11-27	6.4800	6.6600	6.2600	6.3000	-2.477%	168,371	-72.857%
2024-11-26	6.5000	6.6700	6.3700	6.4600	-2.269%	102,640	-73.529%
2024-11-25	6.8000	7.0900	6.6100	6.6100	-2.651%	213,615	-74.130%
2024-11-22	6.4400	6.8400	6.2500	6.7900	+5.763%	292,581	-74.816%
2024-11-21	6.3000	6.5799	6.1200	6.4200	+3.548%	202,943	-73.364%
2024-11-20	6.0000	6.2200	5.8600	6.2000	+3.333%	172,489	-72.419%
2024-11-19	6.0500	6.1500	5.8400	6.0000	-1.961%	188,073	-71.500%
2024-11-18	6.3400	6.3400	6.0708	6.1200	-3.470%	137,529	-72.059%
2024-11-15	6.5000	6.5806	6.1500	6.3400	-1.705%	115,038	-73.028%
2024-11-14	6.7300	6.8900	6.2100	6.4500	-4.018%	290,486	-73.488%
2024-11-13	7.0500	7.1600	6.7200	6.7200	-4.410%	149,508	-74.554%
2024-11-12	7.4500	7.6650	7.0000	7.0300	-6.887%	175,661	-75.676%
2024-11-11	7.4700	7.5600	7.3100	7.5500	+1.478%	218,097	-77.351%
2024-11-08	7.4500	7.6400	7.2500	7.4400	+1.087%	163,076	-77.016%
2024-11-07	7.6800	7.6800	7.2100	7.3600	-4.540%	171,484	-76.766%
2024-11-06	7.3600	7.8200	7.2800	7.7100	+8.439%	313,423	-77.821%
2024-11-05	7.0700	7.1800	6.7800	7.1100	-0.140%	261,330	-75.949%
2024-11-04	6.4350	7.4400	6.3900	7.1200	+13.557%	469,174	-75.983%
2024-11-01	6.3200	6.7300	6.2600	6.2700	+0.320%	246,624	-72.727%
2024-10-31	6.7500	6.8750	6.0500	6.2500	-7.953%	414,919	-72.640%
2024-10-30	6.8100	7.0700	6.7550	6.7900	+0.295%	282,540	-74.816%
2024-10-29	6.2000	6.8500	6.2000	6.7700	+9.018%	289,390	-74.742%
2024-10-28	6.1500	6.3000	6.0100	6.2100	+2.985%	232,815	-72.464%
2024-10-25	6.1700	6.2450	6.0000	6.0300	-0.985%	98,570	-71.642%
2024-10-24	6.1900	6.4200	6.0700	6.0900	-0.653%	184,060	-71.921%
2024-10-23	6.1200	6.1600	5.9600	6.1300	0.000%	207,260	-72.104%
2024-10-22	6.1800	6.2150	6.0100	6.1300	-1.763%	161,711	-72.104%
2024-10-21	6.4900	6.6200	6.2300	6.2400	-4.000%	150,209	-72.596%
2024-10-18	6.4600	6.5000	6.3400	6.5000	+1.404%	133,057	-73.692%
2024-10-17	6.7800	6.7800	6.3950	6.4100	-5.735%	215,446	-73.323%
2024-10-16	7.0700	7.0700	6.7650	6.8000	-2.299%	238,064	-74.853%
2024-10-15	6.8600	7.0299	6.7400	6.9600	+1.606%	237,029	-75.431%
2024-10-14	6.7000	6.9200	6.6000	6.8500	+2.699%	171,488	-75.036%
2024-10-11	6.4300	6.6900	6.4300	6.6700	+3.411%	201,795	-74.363%
2024-10-10	6.7400	6.7600	6.3850	6.4500	-5.425%	231,768	-73.488%
2024-10-09	6.6000	6.8300	6.5700	6.8200	+3.490%	257,901	-74.927%
2024-10-08	7.0400	7.0400	6.5600	6.5900	-5.991%	256,754	-74.052%
2024-10-07	7.2300	7.2500	6.9100	7.0100	-3.973%	105,250	-75.606%
2024-10-04	7.4700	7.4700	7.2600	7.3000	-0.137%	85,104	-76.575%
2024-10-03	7.3700	7.4200	7.1750	7.3100	-1.747%	111,782	-76.607%
2024-10-02	7.4300	7.5600	7.3000	7.4400	-0.535%	105,607	-77.016%
2024-10-01	8.3000	8.3000	7.4500	7.4800	-9.771%	179,339	-77.139%
2024-09-30	8.2800	8.4700	8.0700	8.2900	0.000%	223,359	-79.373%
2024-09-27	8.3900	8.5900	8.2400	8.2900	+0.363%	112,523	-79.373%
2024-09-26	8.4100	8.4500	8.1500	8.2600	+0.121%	138,666	-79.298%
2024-09-25	8.4100	8.4900	8.1200	8.2500	-1.198%	128,366	-79.273%
2024-09-24	8.1800	8.4100	8.0500	8.3500	+1.954%	231,905	-79.521%
2024-09-23	8.6200	8.7400	8.1700	8.1900	-4.545%	254,289	-79.121%
2024-09-20	8.5700	8.6700	8.4300	8.5800	0.000%	396,813	-80.070%
2024-09-19	8.6200	8.7000	8.3400	8.5800	+2.143%	288,081	-80.070%
2024-09-18	8.2000	8.7900	8.1100	8.4000	+2.689%	416,456	-79.643%
2024-09-17	8.3700	8.3700	8.0100	8.1800	+0.368%	209,111	-79.095%
2024-09-16	8.3700	8.5650	8.1300	8.1500	-1.925%	282,064	-79.018%
2024-09-13	8.2700	8.4900	8.2000	8.3100	+1.589%	295,406	-79.422%
2024-09-12	7.8000	8.4400	7.6700	8.1800	+5.548%	367,593	-79.095%
2024-09-11	7.6800	7.8950	7.4700	7.7500	0.000%	209,894	-77.935%
2024-09-10	7.0900	7.8700	7.0050	7.7500	+9.001%	313,842	-77.935%
2024-09-09	7.2600	7.3100	6.9450	7.1100	-2.736%	417,215	-75.949%
2024-09-06	6.7400	7.3500	6.7400	7.3100	+5.331%	329,057	-76.607%
2024-09-05	6.6200	6.9500	6.4700	6.9400	+5.152%	418,627	-75.360%
2024-09-04	6.4200	6.7000	6.3100	6.6000	+1.538%	329,808	-74.091%
2024-09-03	6.6900	7.1400	6.4900	6.5000	-11.202%	367,314	-73.692%
2024-08-30	7.3400	7.4200	7.2200	7.3200	0.000%	110,550	-76.639%
2024-08-29	7.5100	7.6800	7.2900	7.3200	-1.877%	158,762	-76.639%
2024-08-28	7.5100	7.6500	7.3500	7.4600	-1.713%	134,803	-77.078%
2024-08-27	7.6100	7.7750	7.5000	7.5900	-1.556%	424,814	-77.470%
2024-08-26	7.5100	7.7100	7.3200	7.7100	+2.663%	235,077	-77.821%
2024-08-23	7.4100	7.9300	7.2500	7.5100	+9.316%	533,899	-77.230%
2024-08-22	7.2100	7.3000	6.5300	6.8700	-4.979%	230,173	-75.109%
2024-08-21	6.9800	7.2400	6.8450	7.2300	+4.029%	242,298	-76.349%
2024-08-20	6.7100	6.9600	6.5700	6.9500	+3.116%	324,639	-75.396%
2024-08-19	6.5100	7.0350	6.3900	6.7400	+2.588%	296,960	-74.629%
2024-08-16	6.0200	6.6800	5.9900	6.5700	+8.595%	455,032	-73.973%
2024-08-15	5.9000	6.2900	5.7500	6.0500	+5.769%	273,390	-71.736%
2024-08-14	5.8100	5.8100	5.6000	5.7200	-1.209%	249,067	-70.105%
2024-08-13	5.7500	5.8400	5.6200	5.7900	+1.579%	247,668	-70.466%
2024-08-12	5.6100	5.7700	5.4600	5.7000	+1.968%	312,171	-70.000%
2024-08-09	5.8500	5.9500	5.5400	5.5900	-4.770%	352,581	-69.410%
2024-08-08	5.8900	6.0850	5.7500	5.8700	+0.171%	199,171	-70.869%
2024-08-07	6.0100	6.2300	5.8300	5.8600	-1.180%	369,906	-70.819%
2024-08-06	5.9800	6.0500	5.8550	5.9300	-0.670%	231,181	-71.164%
2024-08-05	5.9500	6.1200	5.6700	5.9700	-6.573%	467,591	-71.357%
2024-08-02	6.1400	6.5000	6.1200	6.3900	-1.541%	341,308	-73.239%
2024-08-01	6.9200	7.8800	6.1200	6.4900	-6.078%	753,380	-73.652%
2024-07-31	7.1000	7.1148	6.6600	6.9100	-2.125%	885,483	-75.253%
2024-07-30	7.0900	7.3000	6.9550	7.0600	+0.284%	348,536	-75.779%
2024-07-29	7.7400	7.8000	7.0200	7.0400	-9.161%	358,807	-75.710%
2024-07-26	7.9900	8.0750	7.7400	7.7500	-1.148%	514,401	-77.935%
2024-07-25	8.3000	8.3300	7.8200	7.8400	-5.542%	385,113	-78.189%
2024-07-24	8.3000	8.6100	8.0700	8.3000	-1.425%	145,538	-79.398%
2024-07-23	8.3200	8.5200	8.0700	8.4200	+0.718%	197,947	-79.691%
2024-07-22	7.9300	8.3800	7.7900	8.3600	+5.556%	217,075	-79.545%
2024-07-19	7.9700	8.1500	7.7500	7.9200	-0.627%	207,017	-78.409%
2024-07-18	8.0700	8.3450	7.8000	7.9700	-1.361%	430,326	-78.545%
2024-07-17	7.8000	8.1600	7.7000	8.0800	+2.278%	504,529	-78.837%
2024-07-16	7.8600	7.9900	7.6200	7.9000	+1.804%	320,243	-78.354%
2024-07-15	7.5200	7.8800	7.4400	7.7600	+4.582%	377,875	-77.964%
2024-07-12	7.3500	7.4500	7.2500	7.4200	+2.628%	178,307	-76.954%
2024-07-11	6.5300	7.4000	6.4800	7.2300	+13.858%	245,293	-76.349%
2024-07-10	6.4400	6.5600	6.2500	6.3500	-0.626%	140,104	-73.071%
2024-07-09	6.4600	6.4900	6.2800	6.3900	-0.930%	140,979	-73.239%
2024-07-08	6.5000	6.6700	6.4100	6.4500	-0.616%	184,094	-73.488%
2024-07-05	6.2800	6.5100	6.2000	6.4900	+3.016%	129,416	-73.652%
2024-07-03	6.3700	6.4800	6.2000	6.3000	-0.316%	75,757	-72.857%
2024-07-02	6.2700	6.3700	6.2100	6.3200	+1.282%	492,132	-72.943%
2024-07-01	6.3300	6.4200	6.0900	6.2400	-1.577%	271,192	-72.596%
2024-06-28	6.2400	6.4500	6.0900	6.3400	+2.755%	630,277	-73.028%
2024-06-27	6.1500	6.3300	6.0500	6.1700	+0.489%	166,607	-72.285%
2024-06-26	6.0000	6.1600	5.9525	6.1400	+1.488%	151,324	-72.150%
2024-06-25	6.1500	6.2600	5.9000	6.0500	-1.466%	256,655	-71.736%
2024-06-24	6.1600	6.2983	5.9800	6.1400	-1.286%	270,381	-72.150%
2024-06-21	5.8500	6.2500	5.8100	6.2200	+6.873%	732,337	-72.508%
2024-06-20	5.8700	6.2500	5.7100	5.8200	-1.272%	359,943	-70.619%
2024-06-18	5.8800	6.0200	5.7200	5.8950	+0.170%	723,586	-70.992%
2024-06-17	5.7800	5.9400	5.6700	5.8850	+1.993%	509,567	-70.943%
2024-06-14	6.1500	6.1600	5.7600	5.7700	-7.754%	1,447,049	-70.364%
2024-06-13	6.7800	7.0150	6.2200	6.2550	-7.879%	262,345	-72.662%
2024-06-12	6.5600	7.0600	6.4900	6.7900	+5.353%	354,665	-74.816%
2024-06-11	6.7400	6.7400	6.3600	6.4450	-5.221%	293,993	-73.468%
2024-06-10	6.8700	6.9500	6.7000	6.8000	-2.017%	219,143	-74.853%
2024-06-07	7.0100	7.3100	6.8900	6.9400	-1.977%	168,300	-75.360%
2024-06-06	7.0100	7.1900	6.9500	7.0800	+0.283%	264,078	-75.847%
2024-06-05	6.9700	7.0800	6.7980	7.0600	+1.291%	320,958	-75.779%
2024-06-04	7.0200	7.1700	6.8300	6.9700	+1.014%	350,933	-75.466%
2024-06-03	6.9700	7.5700	6.8400	6.9000	-4.828%	424,169	-75.217%
2024-05-31	7.3200	7.4800	7.1800	7.2500	-0.685%	1,021,816	-76.414%
2024-05-30	7.5900	7.7500	7.2800	7.3000	-3.054%	323,554	-76.575%
2024-05-29	7.8300	7.9100	7.5200	7.5300	-5.993%	984,450	-77.291%
2024-05-28	8.1600	8.1700	7.8100	8.0100	-0.743%	175,420	-78.652%
2024-05-24	8.4000	8.9200	7.9500	8.0700	-3.699%	262,309	-78.810%
2024-05-23	8.9500	8.9500	8.3400	8.3800	-6.369%	150,821	-79.594%
2024-05-22	8.7100	9.1400	8.7000	8.9500	+1.936%	110,415	-80.894%
2024-05-21	8.8900	8.9400	8.6700	8.7800	-1.570%	150,076	-80.524%
2024-05-20	8.9300	9.0200	8.8600	8.9200	-0.889%	133,876	-80.830%
2024-05-17	9.0900	9.0900	8.8900	9.0000	-0.552%	164,000	-81.000%
2024-05-16	9.2500	9.4050	8.8800	9.0500	-2.897%	171,327	-81.105%
2024-05-15	9.0200	9.3500	8.8000	9.3200	+4.602%	262,399	-81.652%
2024-05-14	8.8700	9.2000	8.7300	8.9100	+1.596%	194,082	-80.808%
2024-05-13	8.4700	8.9000	8.4700	8.7700	+4.281%	212,678	-80.502%
2024-05-10	8.7700	8.9000	8.2800	8.4100	-3.886%	289,063	-79.667%
2024-05-09	8.7600	9.0500	8.7200	8.7500	-0.681%	283,802	-80.457%
2024-05-08	9.3300	9.4600	8.7800	8.8100	-7.555%	833,629	-80.590%
2024-05-07	9.2900	9.7400	9.2900	9.5300	+2.694%	211,796	-82.057%
2024-05-06	9.8800	10.0100	9.2300	9.2800	-5.499%	348,939	-81.573%
2024-05-03	9.5500	9.8899	9.5500	9.8200	+4.691%	709,282	-82.587%
2024-05-02	9.9800	9.9800	8.8500	9.3800	+21.503%	1,217,317	-81.770%
2024-05-01	7.7000	8.1500	7.6400	7.7200	+1.445%	437,870	-77.850%
2024-04-30	7.4400	7.6600	7.2900	7.6100	+1.467%	487,754	-77.530%
2024-04-29	7.3000	7.5500	7.3000	7.5000	+3.022%	320,072	-77.200%
2024-04-26	7.3200	7.4950	7.2600	7.2800	-0.274%	107,235	-76.511%
2024-04-25	7.4200	7.4200	7.1100	7.3000	-2.926%	189,592	-76.575%
2024-04-24	7.5000	7.6700	7.4350	7.5200	+0.267%	197,233	-77.261%
2024-04-23	7.3900	7.5700	7.3750	7.5000	+1.351%	230,735	-77.200%
2024-04-22	7.4900	7.5450	7.3700	7.4000	-1.465%	232,631	-76.892%
2024-04-19	7.4800	7.7600	7.3500	7.5100	+0.133%	339,233	-77.230%
2024-04-18	7.4300	7.5100	7.2100	7.5000	+0.942%	536,300	-77.200%
2024-04-17	7.4500	7.5800	7.3100	7.4300	+0.135%	356,208	-76.985%
2024-04-16	7.4200	7.5700	7.3400	7.4200	-0.669%	263,546	-76.954%
2024-04-15	7.9100	7.9100	7.3800	7.4700	-5.323%	273,378	-77.108%
2024-04-12	8.2500	8.2500	7.7200	7.8900	-5.509%	1,480,409	-78.327%
2024-04-11	8.3300	8.4000	8.2100	8.3500	+0.361%	402,212	-79.521%
2024-04-10	8.3700	8.4618	8.1600	8.3200	-3.815%	590,715	-79.447%
2024-04-09	8.4000	8.7100	8.3600	8.6500	+3.099%	653,663	-80.231%
2024-04-08	8.2500	8.4600	8.1400	8.3900	+1.820%	532,331	-79.619%
2024-04-05	7.8000	8.2500	7.7700	8.2400	+4.835%	458,046	-79.248%
2024-04-04	7.9700	8.0650	7.7800	7.8600	-1.132%	605,888	-78.244%
2024-04-03	8.5600	8.7000	7.8800	7.9500	-6.580%	869,916	-78.491%
2024-04-02	8.9600	9.0200	8.3600	8.5100	-6.791%	649,574	-79.906%
2024-04-01	9.2900	9.2900	9.0000	9.1300	-1.510%	465,372	-81.271%
2024-03-28	9.1300	9.4600	9.1200	9.2700	+1.756%	943,295	-81.553%
2024-03-27	9.2100	9.2100	9.0100	9.1100	+1.335%	716,721	-81.229%
2024-03-26	9.1200	9.1900	8.9300	8.9900	+0.672%	540,854	-80.979%
2024-03-25	9.2300	9.2800	8.9150	8.9300	-3.040%	345,286	-80.851%
2024-03-22	9.3600	9.5400	8.9200	9.2100	-1.917%	591,322	-81.433%
2024-03-21	9.6300	9.7100	9.3600	9.3900	-1.469%	900,022	-81.789%
2024-03-20	9.3200	9.5900	9.1700	9.5300	+2.253%	554,152	-82.057%
2024-03-19	8.8100	9.3200	8.7400	9.3200	+5.549%	602,675	-81.652%
2024-03-18	9.1400	9.1400	8.7400	8.8300	-1.341%	490,767	-80.634%
2024-03-15	8.7000	9.0200	8.6800	8.9500	+1.705%	1,130,691	-80.894%
2024-03-14	8.8400	8.9600	8.6200	8.8000	+0.228%	714,832	-80.568%
2024-03-13	8.8800	8.9800	8.7400	8.7800	-1.348%	281,624	-80.524%
2024-03-12	8.7500	9.0200	8.7000	8.9000	+2.181%	614,056	-80.787%
2024-03-11	9.0500	9.1400	8.6400	8.7100	-4.180%	262,791	-80.367%