Dark

LUNG
Pulmonx Corporation Common Stock
stock NASDAQ

Market Open

Mar 4, 2026 1:49:01 PM EST

1.47USD-4.248%(-0.06)240,938

1.46Bid 1.47Ask 0.01Spread

Pre-market

Mar 4, 2026 9:04:30 AM EST

1.54USD+0.549%(+0.01)210

After-hours

Mar 3, 2026 4:50:30 PM EST

1.53USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	1.5100	1.5100	1.4600	1.4700	-3.922%	240,938	0.000%
2026-03-03	1.5000	1.5400	1.4450	1.5300	+0.328%	377,458	-3.922%
2026-03-02	1.5400	1.6500	1.4100	1.5250	-3.481%	692,238	-3.607%
2026-02-27	1.6000	1.6800	1.5700	1.5800	-3.659%	312,282	-6.962%
2026-02-26	1.6400	1.6800	1.5350	1.6400	+0.613%	493,799	-10.366%
2026-02-25	1.5200	1.6600	1.5200	1.6300	+7.947%	640,110	-9.816%
2026-02-24	1.4900	1.5400	1.4800	1.5100	+2.027%	213,682	-2.649%
2026-02-23	1.5000	1.5550	1.4500	1.4800	-1.661%	411,968	-0.676%
2026-02-20	1.4300	1.5100	1.4150	1.5050	+5.986%	270,179	-2.326%
2026-02-19	1.4500	1.4600	1.4200	1.4200	0.000%	237,987	+3.521%
2026-02-18	1.4900	1.4900	1.4100	1.4200	-4.698%	466,958	+3.521%
2026-02-17	1.5000	1.5199	1.4600	1.4900	+1.361%	271,689	-1.342%
2026-02-13	1.4300	1.5150	1.4122	1.4700	+3.521%	250,579	0.000%
2026-02-12	1.4600	1.4600	1.3900	1.4200	-2.069%	285,728	+3.521%
2026-02-11	1.4800	1.4800	1.3750	1.4500	0.000%	382,363	+1.379%
2026-02-10	1.5400	1.5583	1.4500	1.4500	-5.844%	347,454	+1.379%
2026-02-09	1.4900	1.5500	1.4350	1.5400	+2.667%	318,470	-4.545%
2026-02-06	1.4800	1.5100	1.4500	1.5000	+3.448%	348,695	-2.000%
2026-02-05	1.4600	1.4900	1.4450	1.4500	-3.333%	364,666	+1.379%
2026-02-04	1.5800	1.6200	1.4500	1.5000	-3.226%	529,764	-2.000%
2026-02-03	1.6300	1.6800	1.5100	1.5500	-4.908%	618,915	-5.161%
2026-02-02	1.6200	1.7300	1.6150	1.6300	-0.610%	427,633	-9.816%
2026-01-30	1.7200	1.7350	1.6250	1.6400	-4.651%	387,622	-10.366%
2026-01-29	1.7700	1.7700	1.6750	1.7200	-2.273%	172,309	-14.535%
2026-01-28	1.7500	1.7950	1.7300	1.7600	+0.571%	248,093	-16.477%
2026-01-27	1.7700	1.7950	1.7400	1.7500	-2.235%	233,656	-16.000%
2026-01-26	1.8500	1.9152	1.7800	1.7900	-3.243%	232,456	-17.877%
2026-01-23	1.9100	1.9100	1.8500	1.8500	-3.141%	152,410	-20.541%
2026-01-22	1.8700	1.9600	1.8600	1.9100	+2.688%	269,554	-23.037%
2026-01-21	1.7800	1.8658	1.7650	1.8600	+5.085%	234,515	-20.968%
2026-01-20	1.6900	1.8300	1.6800	1.7700	0.000%	544,597	-16.949%
2026-01-16	1.8300	1.8450	1.7600	1.7700	-3.279%	291,741	-16.949%
2026-01-15	2.0000	2.0050	1.8200	1.8300	-8.500%	452,578	-19.672%
2026-01-14	1.9400	2.0292	1.9400	2.0000	+2.564%	390,941	-26.500%
2026-01-13	1.9900	2.0000	1.9200	1.9500	-2.010%	296,296	-24.615%
2026-01-12	2.0400	2.0400	1.9250	1.9900	-2.451%	251,742	-26.131%
2026-01-09	2.1000	2.1200	1.9800	2.0400	-2.857%	367,527	-27.941%
2026-01-08	2.1900	2.2320	2.0700	2.1000	-4.977%	423,094	-30.000%
2026-01-07	2.3400	2.3400	2.1900	2.2100	-5.150%	376,711	-33.484%
2026-01-06	2.2400	2.3900	2.2071	2.3300	+4.018%	451,350	-36.910%
2026-01-05	2.3000	2.3300	2.1900	2.2400	-2.609%	458,093	-34.375%
2026-01-02	2.2400	2.3392	2.1750	2.3000	+4.072%	283,748	-36.087%
2025-12-31	2.2600	2.3300	2.1900	2.2100	-3.070%	481,412	-33.484%
2025-12-30	2.2500	2.3500	2.2400	2.2800	+2.242%	430,298	-35.526%
2025-12-29	2.2200	2.2650	2.1700	2.2300	+0.450%	365,647	-34.081%
2025-12-26	2.2800	2.3000	2.1650	2.2200	-2.632%	258,536	-33.784%
2025-12-24	2.2200	2.2800	2.1900	2.2800	+2.703%	171,402	-35.526%
2025-12-23	2.3400	2.3700	2.1600	2.2200	-6.723%	738,674	-33.784%
2025-12-22	2.5700	2.5700	2.3300	2.3800	-8.462%	720,074	-38.235%
2025-12-19	2.5000	2.6000	2.3700	2.6000	+3.175%	1,812,427	-43.462%
2025-12-18	2.5400	2.6500	2.4900	2.5200	-0.787%	555,010	-41.667%
2025-12-17	2.4900	2.6100	2.4700	2.5400	+2.419%	866,645	-42.126%
2025-12-16	2.5400	2.6050	2.4300	2.4800	-2.745%	1,005,735	-40.726%
2025-12-15	2.5000	2.6000	2.4950	2.5500	+0.791%	955,030	-42.353%
2025-12-12	2.5300	2.6600	2.4900	2.5300	+0.797%	1,025,952	-41.897%
2025-12-11	2.4700	2.5300	2.3700	2.5100	+2.033%	953,908	-41.434%
2025-12-10	2.3000	2.5000	2.2500	2.4600	+5.579%	1,644,494	-40.244%
2025-12-09	2.0200	2.4600	2.0200	2.3300	+14.216%	2,549,003	-36.910%
2025-12-08	2.0100	2.1850	1.9600	2.0400	+1.493%	784,612	-27.941%
2025-12-05	2.1300	2.1699	2.0000	2.0100	-6.075%	873,127	-26.866%
2025-12-04	1.8800	2.1600	1.8500	2.1400	+13.228%	994,753	-31.308%
2025-12-03	1.7800	1.9371	1.7500	1.8900	+8.000%	745,495	-22.222%
2025-12-02	1.7500	1.8600	1.7075	1.7500	-0.568%	1,027,809	-16.000%
2025-12-01	1.5700	1.7850	1.5700	1.7600	+8.642%	1,645,142	-16.477%
2025-11-28	1.6300	1.6799	1.6200	1.6200	-0.613%	378,505	-9.259%
2025-11-26	1.7000	1.7150	1.6100	1.6300	-4.118%	676,351	-9.816%
2025-11-25	1.5800	1.7400	1.5800	1.7000	+8.974%	763,333	-13.529%
2025-11-24	1.4400	1.6000	1.4200	1.5600	+8.333%	1,032,993	-5.769%
2025-11-21	1.3200	1.4450	1.3200	1.4400	+9.924%	756,376	+2.083%
2025-11-20	1.3900	1.4600	1.3100	1.3100	-5.072%	1,001,305	+12.214%
2025-11-19	1.4100	1.4700	1.3750	1.3800	-1.429%	767,431	+6.522%
2025-11-18	1.3700	1.4300	1.3500	1.4000	+2.941%	934,942	+5.000%
2025-11-17	1.4800	1.4800	1.3550	1.3600	-8.725%	1,679,332	+8.088%
2025-11-14	1.5500	1.5650	1.4750	1.4900	-6.289%	1,607,766	-1.342%
2025-11-13	1.9300	1.9800	1.5900	1.5900	-18.878%	2,298,115	-7.547%
2025-11-12	2.0900	2.1000	1.9445	1.9600	-6.220%	1,666,269	-25.000%
2025-11-11	1.9700	2.1100	1.9500	2.0900	+7.732%	1,791,888	-29.665%
2025-11-10	1.9300	2.0197	1.8800	1.9400	+1.042%	618,766	-24.227%
2025-11-07	1.8100	1.9350	1.7635	1.9200	+6.077%	947,437	-23.438%
2025-11-06	1.7000	1.8300	1.6800	1.8100	+6.471%	1,111,101	-18.785%
2025-11-05	1.7000	1.7400	1.6400	1.7000	-1.163%	895,760	-13.529%
2025-11-04	1.7900	1.7900	1.6600	1.7200	-6.011%	1,434,528	-14.535%
2025-11-03	2.0300	2.0480	1.7925	1.8300	-8.500%	1,577,026	-19.672%
2025-10-31	1.7600	2.1000	1.7400	2.0000	+13.636%	2,110,079	-26.500%
2025-10-30	1.8000	1.8298	1.7200	1.7600	-8.333%	1,758,001	-16.477%
2025-10-29	1.9700	2.1192	1.7500	1.9200	-3.030%	6,062,727	-23.438%
2025-10-28	1.8800	2.8900	1.8600	1.9800	+26.923%	100,327,233	-25.758%
2025-10-27	1.6200	1.6413	1.5600	1.5600	-4.878%	11,763,792	-5.769%
2025-10-24	1.6000	1.6700	1.5800	1.6400	+3.145%	167,875	-10.366%
2025-10-23	1.6000	1.6100	1.5600	1.5900	-0.625%	147,846	-7.547%
2025-10-22	1.6400	1.6527	1.5600	1.6000	-0.621%	245,333	-8.125%
2025-10-21	1.6600	1.6600	1.6100	1.6100	-3.593%	202,908	-8.696%
2025-10-20	1.5300	1.6850	1.5300	1.6700	+9.868%	274,896	-11.976%
2025-10-17	1.5500	1.5999	1.5200	1.5200	-3.185%	272,572	-3.289%
2025-10-16	1.6100	1.6500	1.5550	1.5700	-2.484%	250,146	-6.369%
2025-10-15	1.5800	1.6350	1.5750	1.6100	+2.548%	206,394	-8.696%
2025-10-14	1.5700	1.6100	1.5488	1.5700	-1.258%	198,392	-6.369%
2025-10-13	1.5900	1.6296	1.5600	1.5900	+0.633%	247,256	-7.547%
2025-10-10	1.7000	1.7300	1.5500	1.5800	-8.671%	339,013	-6.962%
2025-10-09	1.7600	1.7950	1.6900	1.7300	-2.809%	206,945	-15.029%
2025-10-08	1.7400	1.8000	1.7100	1.7800	+2.890%	184,966	-17.416%
2025-10-07	1.7300	1.7599	1.7000	1.7300	-0.575%	198,319	-15.029%
2025-10-06	1.8700	1.9200	1.7400	1.7400	-5.435%	355,788	-15.517%
2025-10-03	1.6800	1.9400	1.6800	1.8400	+8.876%	577,127	-20.109%
2025-10-02	1.6400	1.7200	1.6400	1.6900	+1.807%	212,367	-13.018%
2025-10-01	1.6000	1.6900	1.6000	1.6600	+2.469%	282,905	-11.446%
2025-09-30	1.6400	1.6400	1.6000	1.6200	-1.818%	220,032	-9.259%
2025-09-29	1.7400	1.7500	1.6300	1.6500	-5.172%	314,409	-10.909%
2025-09-26	1.7100	1.7500	1.7000	1.7400	+1.754%	132,417	-15.517%
2025-09-25	1.7700	1.7700	1.6850	1.7100	-3.390%	381,485	-14.035%
2025-09-24	1.8100	1.8200	1.7500	1.7700	-2.747%	123,482	-16.949%
2025-09-23	1.8500	1.9595	1.8100	1.8200	-1.087%	464,542	-19.231%
2025-09-22	1.6900	1.8700	1.6700	1.8400	+8.876%	586,429	-20.109%
2025-09-19	1.6100	1.7200	1.5750	1.6900	+5.625%	913,796	-13.018%
2025-09-18	1.5700	1.6100	1.5405	1.6000	+3.226%	271,996	-8.125%
2025-09-17	1.5700	1.6300	1.5400	1.5500	-1.899%	223,574	-5.161%
2025-09-16	1.6000	1.6100	1.5706	1.5800	-0.629%	258,793	-6.962%
2025-09-15	1.6900	1.7200	1.5750	1.5900	-6.471%	313,771	-7.547%
2025-09-12	1.7000	1.7600	1.6700	1.7000	+0.592%	248,672	-13.529%
2025-09-11	1.6100	1.7100	1.6100	1.6900	+4.969%	187,830	-13.018%
2025-09-10	1.6900	1.7000	1.6000	1.6100	-4.734%	271,973	-8.696%
2025-09-09	1.7000	1.7400	1.6300	1.6900	-0.588%	424,157	-13.018%
2025-09-08	1.7200	1.7750	1.6550	1.7000	-2.299%	376,522	-13.529%
2025-09-05	1.7400	1.7950	1.6750	1.7400	0.000%	304,193	-15.517%
2025-09-04	1.6500	1.7600	1.5901	1.7400	+4.819%	362,490	-15.517%
2025-09-03	1.7500	1.7986	1.6000	1.6600	-4.046%	469,463	-11.446%
2025-09-02	1.6000	1.8500	1.6000	1.7300	+1.170%	887,502	-15.029%
2025-08-29	1.7600	1.7800	1.7000	1.7100	-2.841%	398,430	-14.035%
2025-08-28	1.8600	1.8900	1.7100	1.7600	-5.376%	880,006	-16.477%
2025-08-27	1.7700	1.8700	1.7106	1.8600	+5.085%	520,853	-20.968%
2025-08-26	1.6800	1.7800	1.6200	1.7700	+5.988%	832,788	-16.949%
2025-08-25	1.6800	1.8300	1.6400	1.6700	-1.183%	713,256	-11.976%
2025-08-22	1.5500	1.7350	1.5300	1.6900	+10.458%	1,075,868	-13.018%
2025-08-21	1.4900	1.5550	1.4792	1.5300	+1.325%	411,812	-3.922%
2025-08-20	1.5200	1.5400	1.4750	1.5100	-1.307%	583,117	-2.649%
2025-08-19	1.6000	1.6100	1.5100	1.5300	-4.375%	724,795	-3.922%
2025-08-18	1.5600	1.6550	1.5600	1.6000	+2.564%	931,034	-8.125%
2025-08-15	1.5100	1.5850	1.4900	1.5600	+3.311%	887,844	-5.769%
2025-08-14	1.5400	1.5400	1.4700	1.5100	-1.948%	632,395	-2.649%
2025-08-13	1.6300	1.6300	1.5250	1.5400	-3.145%	694,930	-4.545%
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	-5.161%
2025-08-08	1.6300	1.6700	1.5400	1.5500	-4.321%	797,710	-5.161%
2025-08-07	1.6100	1.7050	1.5900	1.6200	+0.621%	1,155,850	-9.259%
2025-08-06	1.6500	1.7050	1.5800	1.6100	-1.829%	874,092	-8.696%
2025-08-05	1.6500	1.7194	1.5700	1.6400	-0.606%	1,586,824	-10.366%
2025-08-04	1.6500	1.7526	1.5900	1.6500	+2.484%	1,668,308	-10.909%
2025-08-01	1.8500	1.8800	1.5900	1.6100	-12.500%	1,881,310	-8.696%
2025-07-31	1.9900	2.0300	1.7500	1.8400	-41.587%	4,648,599	-20.109%
2025-07-30	3.3900	3.3900	3.1000	3.1500	+1.942%	508,443	-53.333%
2025-07-29	3.1000	3.1700	3.0400	3.0900	0.000%	366,517	-52.427%
2025-07-28	3.3400	3.3900	3.0300	3.0900	-7.485%	294,358	-52.427%
2025-07-25	3.3200	3.4053	3.2000	3.3400	+0.754%	254,372	-55.988%
2025-07-24	3.7500	3.8600	3.3001	3.3150	-12.302%	400,561	-55.656%
2025-07-23	3.3000	3.8800	3.2600	3.7800	+16.667%	577,182	-61.111%
2025-07-22	3.2000	3.5000	3.2000	3.2400	+1.887%	531,294	-54.630%
2025-07-21	3.3000	3.3000	2.9850	3.1800	+0.952%	552,411	-53.774%
2025-07-18	3.2000	3.2000	2.9900	3.1500	+1.942%	357,064	-53.333%
2025-07-17	2.9100	3.3100	2.7900	3.0900	+6.186%	666,333	-52.427%
2025-07-16	2.7300	3.0000	2.6000	2.9100	+7.778%	620,340	-49.485%
2025-07-15	2.6700	2.8000	2.6110	2.7000	+0.746%	243,364	-45.556%
2025-07-14	2.9900	3.0900	2.6700	2.6800	-7.586%	334,831	-45.149%
2025-07-11	2.6500	2.9100	2.5800	2.9000	+9.434%	1,787,226	-49.310%
2025-07-10	2.7500	2.8100	2.6400	2.6500	-2.930%	188,224	-44.528%
2025-07-09	2.7600	2.8783	2.6200	2.7300	0.000%	220,729	-46.154%
2025-07-08	2.6400	2.8700	2.6248	2.7300	+3.409%	222,666	-46.154%
2025-07-07	2.7600	2.8300	2.6200	2.6400	-5.036%	214,857	-44.318%
2025-07-03	2.7500	2.8751	2.7400	2.7800	+2.206%	151,836	-47.122%
2025-07-02	2.7000	2.8000	2.6800	2.7200	+1.115%	131,696	-45.956%
2025-07-01	2.5700	2.8350	2.5600	2.6900	+3.861%	259,613	-45.353%
2025-06-30	2.5900	2.6500	2.5200	2.5900	-0.385%	250,556	-43.243%
2025-06-27	2.6000	2.6650	2.5600	2.6000	+0.386%	433,966	-43.462%
2025-06-26	2.6200	2.6200	2.5000	2.5900	-1.521%	317,142	-43.243%
2025-06-25	2.6800	2.6800	2.5700	2.6300	-2.412%	193,433	-44.106%
2025-06-24	2.6650	2.8000	2.5500	2.6950	+4.864%	309,721	-45.455%
2025-06-23	2.6100	2.6300	2.5100	2.5700	-1.908%	190,121	-42.802%
2025-06-20	2.7900	2.8000	2.6100	2.6200	-4.727%	411,202	-43.893%
2025-06-18	2.7000	2.8490	2.6238	2.7500	+1.476%	294,202	-46.545%
2025-06-17	2.9400	2.9600	2.7000	2.7100	-9.060%	310,201	-45.756%
2025-06-16	3.0400	3.0500	2.9400	2.9800	-1.650%	161,296	-50.671%
2025-06-13	3.0800	3.1044	3.0000	3.0300	-3.503%	179,459	-51.485%
2025-06-12	3.2500	3.2716	3.1300	3.1400	-3.681%	136,454	-53.185%
2025-06-11	3.4000	3.5100	3.2550	3.2600	-4.118%	420,978	-54.908%
2025-06-10	3.4200	3.5200	3.3400	3.4000	0.000%	343,143	-56.765%
2025-06-09	3.1700	3.4500	3.1100	3.4000	+7.256%	392,630	-56.765%
2025-06-06	3.1300	3.5600	3.1000	3.1700	+6.734%	1,036,338	-53.628%
2025-06-05	3.0600	3.1000	2.9600	2.9700	-3.571%	302,167	-50.505%
2025-06-04	3.2000	3.3700	3.0400	3.0800	-3.145%	249,343	-52.273%
2025-06-03	3.1300	3.2500	2.9700	3.1800	+1.597%	451,533	-53.774%
2025-06-02	3.1400	3.3300	3.0200	3.1300	-7.941%	526,025	-53.035%
2025-05-30	3.2000	3.4850	3.1100	3.4000	+6.250%	557,658	-56.765%
2025-05-29	2.9700	3.2300	2.9200	3.2000	+8.108%	488,223	-54.063%
2025-05-28	3.0900	3.1500	2.8300	2.9600	-4.052%	350,647	-50.338%
2025-05-27	3.1200	3.2500	3.0200	3.0850	-0.804%	477,577	-52.350%
2025-05-23	3.0800	3.1300	2.9700	3.1100	-0.321%	228,443	-52.733%
2025-05-22	3.0900	3.2600	3.0600	3.1200	-0.637%	227,248	-52.885%
2025-05-21	3.3000	3.3400	3.1000	3.1400	-6.269%	185,847	-53.185%
2025-05-20	3.3400	3.4600	3.2100	3.3500	+0.299%	340,662	-56.119%
2025-05-19	3.4000	3.4400	3.2723	3.3400	-2.624%	236,824	-55.988%
2025-05-16	3.4200	3.4800	3.2500	3.4300	+0.292%	233,459	-57.143%
2025-05-15	3.2500	3.4900	3.2000	3.4200	+4.908%	515,484	-57.018%
2025-05-14	3.3300	3.3850	3.1750	3.2600	-1.659%	391,454	-54.908%
2025-05-13	3.7300	3.7600	3.3100	3.3150	-9.918%	351,181	-55.656%
2025-05-12	3.4000	3.7150	3.3700	3.6800	+9.199%	434,078	-60.054%
2025-05-09	3.6400	3.6400	3.3550	3.3700	-7.418%	188,219	-56.380%
2025-05-08	3.6500	3.7908	3.5790	3.6400	-1.087%	220,496	-59.615%
2025-05-07	3.4400	3.7486	3.3855	3.6800	+6.977%	438,373	-60.054%
2025-05-06	3.5300	3.5600	3.4000	3.4400	-3.911%	430,156	-57.267%
2025-05-05	3.7300	3.7650	3.3700	3.5800	-5.040%	564,506	-58.939%
2025-05-02	3.8250	3.8850	3.6300	3.7700	0.000%	902,860	-61.008%
2025-05-01	5.2100	5.4590	3.6050	3.7700	-21.946%	1,552,868	-61.008%
2025-04-30	5.2100	5.2100	4.8000	4.8300	-8.349%	328,098	-69.565%
2025-04-29	5.1800	5.3400	5.0850	5.2700	+1.541%	205,273	-72.106%
2025-04-28	5.2500	5.4100	5.0200	5.1900	-0.192%	257,626	-71.676%
2025-04-25	5.1000	5.2400	4.9200	5.2000	+0.580%	239,817	-71.731%
2025-04-24	5.0000	5.2575	4.9450	5.1700	+3.607%	285,343	-71.567%
2025-04-23	4.8300	5.1599	4.8300	4.9900	+4.832%	315,802	-70.541%
2025-04-22	4.5200	4.8350	4.4100	4.7600	+5.310%	268,723	-69.118%
2025-04-21	4.5000	4.5500	4.1500	4.5200	0.000%	340,251	-67.478%
2025-04-17	4.7700	4.9300	4.4900	4.5200	-5.637%	355,278	-67.478%
2025-04-16	4.9000	5.1600	4.7200	4.7900	-2.642%	431,819	-69.311%
2025-04-15	5.3400	5.4900	4.9000	4.9200	-9.057%	250,775	-70.122%
2025-04-14	5.3300	5.4700	5.1500	5.4100	+3.048%	285,069	-72.828%
2025-04-11	5.2200	5.4800	5.0500	5.2500	+0.768%	391,538	-72.000%
2025-04-10	5.3700	5.4500	5.1200	5.2100	-4.052%	345,529	-71.785%
2025-04-09	5.8800	5.9900	4.8900	5.4300	-5.070%	871,172	-72.928%
2025-04-08	6.7700	6.7700	5.6100	5.7200	-13.333%	417,039	-74.301%
2025-04-07	6.5500	7.0100	6.4700	6.6000	-2.367%	446,250	-77.727%
2025-04-04	6.5600	6.8600	6.4200	6.7600	0.000%	462,701	-78.254%
2025-04-03	6.5300	7.0250	6.4450	6.7600	-0.880%	242,981	-78.254%
2025-04-02	6.7700	7.0500	6.6650	6.8200	-0.728%	360,265	-78.446%
2025-04-01	6.7000	7.0600	6.4900	6.8700	+2.080%	510,112	-78.603%
2025-03-31	6.7200	6.8350	6.4000	6.7300	-1.320%	310,682	-78.158%
2025-03-28	6.7400	7.0200	6.4701	6.8200	+0.442%	299,295	-78.446%
2025-03-27	6.7400	6.9200	6.5400	6.7900	+0.742%	338,185	-78.351%
2025-03-26	6.9000	7.1700	6.5650	6.7400	-2.035%	217,285	-78.190%
2025-03-25	7.3600	7.4550	6.8200	6.8800	-6.649%	288,320	-78.634%
2025-03-24	7.8900	7.9650	7.3530	7.3700	-5.148%	155,735	-80.054%
2025-03-21	7.5800	7.8400	7.5800	7.7700	+0.909%	358,771	-81.081%
2025-03-20	7.7500	7.9600	7.7000	7.7000	-0.901%	283,775	-80.909%
2025-03-19	7.9600	8.1200	7.6500	7.7700	-2.509%	274,436	-81.081%
2025-03-18	7.7400	7.9850	7.6900	7.9700	+2.311%	164,344	-81.556%
2025-03-17	7.5300	7.8099	7.4600	7.7900	+3.590%	204,805	-81.130%
2025-03-14	7.0400	7.5300	7.0400	7.5200	+6.667%	191,462	-80.452%
2025-03-13	7.3100	7.5600	6.9700	7.0500	-3.689%	192,845	-79.149%
2025-03-12	7.3200	7.6450	7.0700	7.3200	+0.274%	165,637	-79.918%
2025-03-11	7.2200	7.4600	7.0800	7.3000	+1.178%	292,760	-79.863%
2025-03-10	7.7900	7.8000	7.1300	7.2150	-3.543%	214,897	-79.626%
2025-03-07	7.3900	7.5900	7.1400	7.4800	+0.538%	244,384	-80.348%
2025-03-06	8.0500	8.0580	7.4200	7.4400	-9.158%	248,127	-80.242%
2025-03-05	8.6500	8.7070	8.1100	8.1900	-5.536%	235,341	-82.051%
2025-03-04	8.1900	8.7200	7.8301	8.6700	+4.584%	348,099	-83.045%
2025-03-03	7.0100	8.3100	7.0000	8.2900	-3.828%	585,102	-82.268%
2025-02-28	8.5100	8.6600	8.1200	8.6200	0.000%	287,440	-82.947%
2025-02-27	9.2500	9.3199	8.2900	8.6200	-6.508%	367,276	-82.947%
2025-02-26	8.5400	9.2300	8.5236	9.2200	+6.221%	430,551	-84.056%
2025-02-25	8.8500	9.0900	8.5100	8.6800	-2.691%	455,520	-83.065%
2025-02-24	8.7800	9.0500	8.4900	8.9200	-0.446%	594,815	-83.520%
2025-02-21	8.9100	9.3500	8.6300	8.9600	+2.050%	1,012,041	-83.594%
2025-02-20	7.6000	9.3700	7.6000	8.7800	+32.229%	2,983,111	-83.257%
2025-02-19	6.8900	7.2850	6.4950	6.6400	-5.007%	572,923	-77.861%
2025-02-18	6.9500	7.2899	6.8050	6.9900	+0.287%	210,952	-78.970%
2025-02-14	7.4400	7.4400	6.9400	6.9700	-5.556%	193,428	-78.910%
2025-02-13	7.0900	7.4100	7.0100	7.3800	+5.278%	103,291	-80.081%
2025-02-12	6.6900	7.1100	6.6181	7.0100	+2.635%	177,851	-79.030%
2025-02-11	6.5600	7.1591	6.5400	6.8300	+2.246%	313,378	-78.477%
2025-02-10	6.6600	6.8000	6.5900	6.6800	+0.754%	308,109	-77.994%
2025-02-07	6.4100	6.6700	6.3800	6.6300	+3.110%	171,119	-77.828%
2025-02-06	6.1600	6.4500	6.1600	6.4300	+4.553%	136,340	-77.138%
2025-02-05	5.8200	6.1700	5.8000	6.1500	+6.586%	179,080	-76.098%
2025-02-04	5.8300	5.9050	5.7500	5.7700	-1.199%	189,419	-74.523%
2025-02-03	5.5700	6.0500	5.5700	5.8400	+2.817%	310,569	-74.829%
2025-01-31	5.6900	5.8600	5.6300	5.6800	-0.176%	244,992	-74.120%
2025-01-30	5.8400	5.9650	5.6500	5.6900	-2.401%	69,995	-74.165%
2025-01-29	6.0400	6.0800	5.7700	5.8300	-3.636%	125,616	-74.786%
2025-01-28	6.3100	6.3998	6.0400	6.0500	-3.816%	150,036	-75.702%
2025-01-27	6.0800	6.3300	6.0700	6.2900	+2.946%	182,634	-76.630%
2025-01-24	6.0600	6.1800	5.9200	6.1100	+0.164%	167,208	-75.941%
2025-01-23	6.0200	6.1300	5.9600	6.1000	+0.660%	253,807	-75.902%
2025-01-22	6.1200	6.4500	6.0400	6.0600	-2.100%	475,843	-75.743%
2025-01-21	6.3000	6.5000	6.1200	6.1900	-1.118%	99,104	-76.252%
2025-01-17	6.5000	6.5000	6.2000	6.2600	-2.188%	136,549	-76.518%
2025-01-16	6.7000	6.7000	6.3058	6.4000	-4.762%	139,059	-77.031%
2025-01-15	6.9500	7.0080	6.4900	6.7200	-1.754%	167,607	-78.125%
2025-01-14	7.0900	7.2700	6.8000	6.8400	-2.979%	249,568	-78.509%
2025-01-13	6.6900	7.1100	6.5500	7.0500	+4.290%	217,416	-79.149%
2025-01-10	6.2400	6.8100	6.2400	6.7600	+4.160%	784,124	-78.254%
2025-01-08	6.5000	6.5200	6.3400	6.4900	-1.815%	167,450	-77.350%
2025-01-07	6.6700	7.0200	6.5100	6.6100	-1.196%	269,113	-77.761%
2025-01-06	6.6000	6.8550	6.5893	6.6900	+2.137%	110,433	-78.027%
2025-01-03	6.5100	6.6225	6.3500	6.5500	+0.460%	112,938	-77.557%
2025-01-02	6.8200	7.1500	6.4750	6.5200	-3.976%	316,568	-77.454%
2024-12-31	6.7200	6.8642	6.7100	6.7900	+1.192%	109,706	-78.351%
2024-12-30	6.6500	6.8000	6.6450	6.7100	+0.149%	150,952	-78.092%
2024-12-27	6.8000	6.8800	6.5000	6.7000	-2.616%	163,528	-78.060%
2024-12-26	6.1500	6.9299	6.1400	6.8800	+11.688%	214,694	-78.634%
2024-12-24	6.3100	6.3800	6.1450	6.1600	-1.597%	57,861	-76.136%
2024-12-23	6.1600	6.2900	6.1400	6.2600	+1.789%	126,543	-76.518%
2024-12-20	5.8100	6.3100	5.8100	6.1500	+3.710%	322,722	-76.098%
2024-12-19	6.1700	6.1900	5.7200	5.9300	-2.787%	401,860	-75.211%
2024-12-18	6.2100	6.2800	5.9300	6.1000	-0.489%	454,249	-75.902%
2024-12-17	6.1600	6.2400	6.0650	6.1300	-1.129%	140,034	-76.020%
2024-12-16	6.1500	6.3200	6.0900	6.2000	+1.639%	153,633	-76.290%
2024-12-13	6.0000	6.1800	5.9150	6.1000	+0.826%	418,401	-75.902%
2024-12-12	6.3100	6.4000	5.9400	6.0500	-5.321%	399,299	-75.702%
2024-12-11	6.1700	6.5500	6.0950	6.3900	-2.888%	376,878	-76.995%
2024-12-10	6.3300	6.9000	6.2985	6.5800	+3.297%	231,106	-77.660%
2024-12-09	6.5100	6.6200	6.3100	6.3700	-0.469%	90,531	-76.923%
2024-12-06	6.2800	6.6400	6.1500	6.4000	+3.896%	267,076	-77.031%
2024-12-05	6.4400	6.5900	6.0475	6.1600	-5.594%	147,813	-76.136%
2024-12-04	6.5700	6.7900	6.4550	6.5250	-1.286%	84,536	-77.471%
2024-12-03	6.5100	7.0800	6.3000	6.6100	+1.225%	253,434	-77.761%
2024-12-02	6.1800	6.6300	6.1800	6.5300	+1.240%	427,572	-77.489%
2024-11-29	6.3400	6.4750	6.2900	6.4500	+2.381%	46,941	-77.209%
2024-11-27	6.4800	6.6600	6.2600	6.3000	-2.477%	168,371	-76.667%
2024-11-26	6.5000	6.6700	6.3700	6.4600	-2.269%	102,640	-77.245%
2024-11-25	6.8000	7.0900	6.6100	6.6100	-2.651%	213,615	-77.761%
2024-11-22	6.4400	6.8400	6.2500	6.7900	+5.763%	292,581	-78.351%
2024-11-21	6.3000	6.5799	6.1200	6.4200	+3.548%	202,943	-77.103%
2024-11-20	6.0000	6.2200	5.8600	6.2000	+3.333%	172,489	-76.290%
2024-11-19	6.0500	6.1500	5.8400	6.0000	-1.961%	188,073	-75.500%
2024-11-18	6.3400	6.3400	6.0708	6.1200	-3.470%	137,529	-75.980%
2024-11-15	6.5000	6.5806	6.1500	6.3400	-1.705%	115,038	-76.814%
2024-11-14	6.7300	6.8900	6.2100	6.4500	-4.018%	290,486	-77.209%
2024-11-13	7.0500	7.1600	6.7200	6.7200	-4.410%	149,508	-78.125%
2024-11-12	7.4500	7.6650	7.0000	7.0300	-6.887%	175,661	-79.090%
2024-11-11	7.4700	7.5600	7.3100	7.5500	+1.478%	218,097	-80.530%
2024-11-08	7.4500	7.6400	7.2500	7.4400	+1.087%	163,076	-80.242%
2024-11-07	7.6800	7.6800	7.2100	7.3600	-4.540%	171,484	-80.027%
2024-11-06	7.3600	7.8200	7.2800	7.7100	+8.439%	313,423	-80.934%
2024-11-05	7.0700	7.1800	6.7800	7.1100	-0.140%	261,330	-79.325%
2024-11-04	6.4350	7.4400	6.3900	7.1200	+13.557%	469,174	-79.354%
2024-11-01	6.3200	6.7300	6.2600	6.2700	+0.320%	246,624	-76.555%
2024-10-31	6.7500	6.8750	6.0500	6.2500	-7.953%	414,919	-76.480%
2024-10-30	6.8100	7.0700	6.7550	6.7900	+0.295%	282,540	-78.351%
2024-10-29	6.2000	6.8500	6.2000	6.7700	+9.018%	289,390	-78.287%
2024-10-28	6.1500	6.3000	6.0100	6.2100	+2.985%	232,815	-76.329%
2024-10-25	6.1700	6.2450	6.0000	6.0300	-0.985%	98,570	-75.622%
2024-10-24	6.1900	6.4200	6.0700	6.0900	-0.653%	184,060	-75.862%
2024-10-23	6.1200	6.1600	5.9600	6.1300	0.000%	207,260	-76.020%
2024-10-22	6.1800	6.2150	6.0100	6.1300	-1.763%	161,711	-76.020%
2024-10-21	6.4900	6.6200	6.2300	6.2400	-4.000%	150,209	-76.442%
2024-10-18	6.4600	6.5000	6.3400	6.5000	+1.404%	133,057	-77.385%
2024-10-17	6.7800	6.7800	6.3950	6.4100	-5.735%	215,446	-77.067%
2024-10-16	7.0700	7.0700	6.7650	6.8000	-2.299%	238,064	-78.382%
2024-10-15	6.8600	7.0299	6.7400	6.9600	+1.606%	237,029	-78.879%
2024-10-14	6.7000	6.9200	6.6000	6.8500	+2.699%	171,488	-78.540%
2024-10-11	6.4300	6.6900	6.4300	6.6700	+3.411%	201,795	-77.961%
2024-10-10	6.7400	6.7600	6.3850	6.4500	-5.425%	231,768	-77.209%
2024-10-09	6.6000	6.8300	6.5700	6.8200	+3.490%	257,901	-78.446%
2024-10-08	7.0400	7.0400	6.5600	6.5900	-5.991%	256,754	-77.693%
2024-10-07	7.2300	7.2500	6.9100	7.0100	-3.973%	105,250	-79.030%
2024-10-04	7.4700	7.4700	7.2600	7.3000	-0.137%	85,104	-79.863%
2024-10-03	7.3700	7.4200	7.1750	7.3100	-1.747%	111,782	-79.891%
2024-10-02	7.4300	7.5600	7.3000	7.4400	-0.535%	105,607	-80.242%
2024-10-01	8.3000	8.3000	7.4500	7.4800	-9.771%	179,339	-80.348%
2024-09-30	8.2800	8.4700	8.0700	8.2900	0.000%	223,359	-82.268%
2024-09-27	8.3900	8.5900	8.2400	8.2900	+0.363%	112,523	-82.268%
2024-09-26	8.4100	8.4500	8.1500	8.2600	+0.121%	138,666	-82.203%
2024-09-25	8.4100	8.4900	8.1200	8.2500	-1.198%	128,366	-82.182%
2024-09-24	8.1800	8.4100	8.0500	8.3500	+1.954%	231,905	-82.395%
2024-09-23	8.6200	8.7400	8.1700	8.1900	-4.545%	254,289	-82.051%
2024-09-20	8.5700	8.6700	8.4300	8.5800	0.000%	396,813	-82.867%
2024-09-19	8.6200	8.7000	8.3400	8.5800	+2.143%	288,081	-82.867%
2024-09-18	8.2000	8.7900	8.1100	8.4000	+2.689%	416,456	-82.500%
2024-09-17	8.3700	8.3700	8.0100	8.1800	+0.368%	209,111	-82.029%
2024-09-16	8.3700	8.5650	8.1300	8.1500	-1.925%	282,064	-81.963%
2024-09-13	8.2700	8.4900	8.2000	8.3100	+1.589%	295,406	-82.310%
2024-09-12	7.8000	8.4400	7.6700	8.1800	+5.548%	367,593	-82.029%
2024-09-11	7.6800	7.8950	7.4700	7.7500	0.000%	209,894	-81.032%