Dark

LUNG
Pulmonx Corporation Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 1:46:42 PM EDT

1.65USD+34.553%(+0.42)4,144,450

1.65Bid 1.66Ask 0.01Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

1.40USD+13.821%(+0.17)6,359

After-hours

Jul 29, 2026 4:59:30 PM EDT

1.38USD+12.195%(+0.15)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	1.3500	1.8000	1.3300	1.6500	+32.000%	4,144,450	0.000%
2026-07-29	1.2700	1.2800	1.2200	1.2500	0.000%	231,103	+32.000%
2026-07-28	1.2300	1.3050	1.2200	1.2500	+2.459%	246,331	+32.000%
2026-07-27	1.1800	1.2600	1.1800	1.2200	+4.274%	247,365	+35.246%
2026-07-24	1.2200	1.2400	1.1700	1.1700	-4.098%	238,620	+41.026%
2026-07-23	1.2100	1.2250	1.1700	1.2200	+0.826%	281,824	+35.246%
2026-07-22	1.2600	1.2800	1.2100	1.2100	-4.724%	220,807	+36.364%
2026-07-21	1.3400	1.3450	1.2100	1.2700	-6.273%	414,258	+29.921%
2026-07-20	1.3900	1.3900	1.3450	1.3550	-3.214%	171,448	+21.771%
2026-07-17	1.4200	1.4800	1.3600	1.4000	-3.448%	108,350	+17.857%
2026-07-16	1.4300	1.5450	1.4000	1.4500	+0.694%	181,150	+13.793%
2026-07-15	1.4800	1.5100	1.4300	1.4400	-2.703%	112,144	+14.583%
2026-07-14	1.4500	1.4900	1.4000	1.4800	+1.370%	188,170	+11.486%
2026-07-13	1.5400	1.6050	1.4400	1.4600	-5.195%	270,027	+13.014%
2026-07-10	1.4600	1.5500	1.4300	1.5400	+4.762%	206,580	+7.143%
2026-07-09	1.4600	1.4800	1.4150	1.4700	+1.379%	228,265	+12.245%
2026-07-08	1.4800	1.5300	1.4200	1.4500	-5.229%	234,415	+13.793%
2026-07-07	1.4700	1.5500	1.4406	1.5300	+3.378%	204,274	+7.843%
2026-07-06	1.4000	1.5200	1.3874	1.4800	+6.475%	197,699	+11.486%
2026-07-02	1.4600	1.5400	1.3900	1.3900	-5.442%	294,701	+18.705%
2026-07-01	1.3000	1.4950	1.3000	1.4700	+13.077%	357,376	+12.245%
2026-06-30	1.3000	1.3450	1.2300	1.3000	-2.256%	372,384	+26.923%
2026-06-29	1.2900	1.3600	1.2400	1.3300	+6.400%	665,155	+24.060%
2026-06-26	1.2500	1.3400	1.2400	1.2500	0.000%	4,122,057	+32.000%
2026-06-25	1.4100	1.4400	1.2300	1.2500	-10.072%	629,340	+32.000%
2026-06-24	1.2600	1.4200	1.2600	1.3900	+8.594%	571,751	+18.705%
2026-06-23	1.2500	1.3000	1.2500	1.2800	+0.787%	399,791	+28.906%
2026-06-22	1.2900	1.2900	1.2300	1.2700	-0.781%	452,480	+29.921%
2026-06-18	1.2700	1.3200	1.2400	1.2800	+2.400%	619,926	+28.906%
2026-06-17	1.2300	1.2900	1.2300	1.2500	0.000%	293,294	+32.000%
2026-06-16	1.3000	1.3300	1.2400	1.2500	-2.344%	610,634	+32.000%
2026-06-15	1.3900	1.3900	1.2200	1.2800	-6.569%	751,316	+28.906%
2026-06-12	1.4700	1.5082	1.3700	1.3700	-3.521%	226,226	+20.438%
2026-06-11	1.4200	1.4400	1.3500	1.4200	-0.699%	303,251	+16.197%
2026-06-10	1.5000	1.5644	1.4300	1.4300	-6.536%	340,712	+15.385%
2026-06-09	1.4800	1.5650	1.4500	1.5300	+2.685%	276,602	+7.843%
2026-06-08	1.5400	1.5500	1.4900	1.4900	-2.614%	107,131	+10.738%
2026-06-05	1.6200	1.6200	1.4900	1.5300	-5.556%	153,995	+7.843%
2026-06-04	1.5200	1.6400	1.4700	1.6200	+6.579%	165,410	+1.852%
2026-06-03	1.5800	1.6100	1.4900	1.5200	-5.590%	408,602	+8.553%
2026-06-02	1.5700	1.6539	1.5700	1.6100	+1.258%	201,756	+2.484%
2026-06-01	1.6350	1.7150	1.5400	1.5900	-3.636%	551,481	+3.774%
2026-05-29	1.6700	1.7050	1.6350	1.6500	-1.786%	290,499	0.000%
2026-05-28	1.5500	1.6900	1.5100	1.6800	+9.091%	299,332	-1.786%
2026-05-27	1.5800	1.6099	1.5200	1.5400	-1.911%	330,310	+7.143%
2026-05-26	1.5500	1.5750	1.5000	1.5700	+1.290%	478,838	+5.096%
2026-05-22	1.5500	1.6290	1.5400	1.5500	+0.649%	309,832	+6.452%
2026-05-21	1.5200	1.5600	1.4600	1.5400	0.000%	562,936	+7.143%
2026-05-20	1.3400	1.5550	1.3377	1.5400	+14.925%	1,053,382	+7.143%
2026-05-19	1.3000	1.3600	1.2800	1.3400	+2.290%	210,734	+23.134%
2026-05-18	1.2700	1.3100	1.2650	1.3100	+3.150%	247,938	+25.954%
2026-05-15	1.3300	1.3300	1.2500	1.2700	-5.224%	275,275	+29.921%
2026-05-14	1.3100	1.3550	1.2900	1.3400	+0.752%	406,004	+23.134%
2026-05-13	1.2800	1.3450	1.2501	1.3300	+3.101%	282,193	+24.060%
2026-05-12	1.2900	1.3300	1.2600	1.2900	-0.769%	311,607	+27.907%
2026-05-11	1.2600	1.3000	1.2100	1.3000	+3.175%	887,930	+26.923%
2026-05-08	1.2700	1.3005	1.2200	1.2600	-0.787%	605,873	+30.952%
2026-05-07	1.2900	1.3650	1.2600	1.2700	-1.550%	400,495	+29.921%
2026-05-06	1.2700	1.3050	1.2500	1.2900	+1.575%	609,987	+27.907%
2026-05-05	1.3400	1.3500	1.2400	1.2700	-4.511%	716,977	+29.921%
2026-05-04	1.3400	1.4300	1.3200	1.3300	-1.481%	694,397	+24.060%
2026-05-01	1.2900	1.4500	1.2800	1.3500	+5.469%	1,078,452	+22.222%
2026-04-30	1.1800	1.3201	1.1800	1.2800	+6.667%	738,350	+28.906%
2026-04-29	1.2100	1.2600	1.1800	1.2000	-2.439%	1,075,350	+37.500%
2026-04-28	1.2800	1.2800	1.2100	1.2300	-3.906%	470,444	+34.146%
2026-04-27	1.2700	1.3000	1.2586	1.2800	+0.787%	325,046	+28.906%
2026-04-24	1.2700	1.2800	1.2301	1.2700	-0.781%	264,909	+29.921%
2026-04-23	1.3000	1.3000	1.2550	1.2800	-1.538%	228,784	+28.906%
2026-04-22	1.3400	1.3700	1.2900	1.3000	-2.256%	1,045,190	+26.923%
2026-04-21	1.4200	1.4450	1.3100	1.3300	-6.338%	436,663	+24.060%
2026-04-20	1.4700	1.5150	1.4000	1.4200	-3.401%	344,301	+16.197%
2026-04-17	1.5000	1.5300	1.4600	1.4700	+0.685%	262,718	+12.245%
2026-04-16	1.6000	1.6000	1.4400	1.4600	-2.667%	262,676	+13.014%
2026-04-15	1.4300	1.5099	1.4100	1.5000	+5.634%	365,771	+10.000%
2026-04-14	1.4400	1.5101	1.4000	1.4200	-1.389%	256,490	+16.197%
2026-04-13	1.3600	1.4450	1.3500	1.4400	+5.109%	146,221	+14.583%
2026-04-10	1.3600	1.4050	1.3400	1.3700	+0.735%	193,553	+20.438%
2026-04-09	1.2900	1.3750	1.2350	1.3600	+5.426%	260,513	+21.324%
2026-04-08	1.3700	1.4000	1.2800	1.2900	+0.781%	141,842	+27.907%
2026-04-07	1.3500	1.3500	1.2700	1.2800	-5.882%	131,149	+28.906%
2026-04-06	1.3400	1.4050	1.3000	1.3600	+2.256%	225,754	+21.324%
2026-04-02	1.2600	1.3400	1.2400	1.3300	+3.906%	178,769	+24.060%
2026-04-01	1.2700	1.3499	1.2500	1.2800	-0.775%	183,052	+28.906%
2026-03-31	1.2000	1.3550	1.2000	1.2900	+9.322%	416,223	+27.907%
2026-03-30	1.1600	1.2100	1.1300	1.1800	+0.855%	530,099	+39.831%
2026-03-27	1.2500	1.2550	1.1400	1.1700	-5.645%	841,847	+41.026%
2026-03-26	1.2800	1.3199	1.2300	1.2400	-4.615%	496,244	+33.065%
2026-03-25	1.3200	1.3597	1.2800	1.3000	-0.763%	690,832	+26.923%
2026-03-24	1.3800	1.4000	1.3050	1.3100	-5.755%	357,338	+25.954%
2026-03-23	1.4100	1.4229	1.3500	1.3900	+2.206%	624,133	+18.705%
2026-03-20	1.4000	1.4500	1.3100	1.3600	-2.158%	632,324	+21.324%
2026-03-19	1.4600	1.5400	1.3700	1.3900	-6.081%	602,308	+18.705%
2026-03-18	1.6200	1.6200	1.4600	1.4800	-8.642%	785,515	+11.486%
2026-03-17	1.6100	1.6500	1.5900	1.6200	+0.621%	270,630	+1.852%
2026-03-16	1.6900	1.7250	1.6000	1.6100	-4.167%	467,224	+2.484%
2026-03-13	1.7600	1.8472	1.6200	1.6800	-5.618%	535,836	-1.786%
2026-03-12	1.7600	1.8000	1.6950	1.7800	-0.836%	348,553	-7.303%
2026-03-11	1.7600	1.8200	1.7341	1.7950	+0.560%	238,918	-8.078%
2026-03-10	1.8100	1.8399	1.7300	1.7850	-1.923%	670,495	-7.563%
2026-03-09	1.9300	1.9300	1.7700	1.8200	-9.901%	997,725	-9.341%
2026-03-06	1.5600	2.1600	1.5600	2.0200	+25.466%	4,481,548	-18.317%
2026-03-05	1.4500	1.7700	1.4500	1.6100	+11.806%	1,799,422	+2.484%
2026-03-04	1.5400	1.6000	1.4200	1.4400	-5.882%	580,223	+14.583%
2026-03-03	1.5000	1.5400	1.4450	1.5300	+0.328%	377,458	+7.843%
2026-03-02	1.5400	1.6500	1.4100	1.5250	-3.481%	692,238	+8.197%
2026-02-27	1.6000	1.6800	1.5700	1.5800	-3.659%	312,282	+4.430%
2026-02-26	1.6400	1.6800	1.5350	1.6400	+0.613%	493,799	+0.610%
2026-02-25	1.5200	1.6600	1.5200	1.6300	+7.947%	640,110	+1.227%
2026-02-24	1.4900	1.5400	1.4800	1.5100	+2.027%	213,682	+9.272%
2026-02-23	1.5000	1.5550	1.4500	1.4800	-1.661%	411,968	+11.486%
2026-02-20	1.4300	1.5100	1.4150	1.5050	+5.986%	270,179	+9.635%
2026-02-19	1.4500	1.4600	1.4200	1.4200	0.000%	237,987	+16.197%
2026-02-18	1.4900	1.4900	1.4100	1.4200	-4.698%	466,958	+16.197%
2026-02-17	1.5000	1.5199	1.4600	1.4900	+1.361%	271,689	+10.738%
2026-02-13	1.4300	1.5150	1.4122	1.4700	+3.521%	250,579	+12.245%
2026-02-12	1.4600	1.4600	1.3900	1.4200	-2.069%	285,728	+16.197%
2026-02-11	1.4800	1.4800	1.3750	1.4500	0.000%	382,363	+13.793%
2026-02-10	1.5400	1.5583	1.4500	1.4500	-5.844%	347,454	+13.793%
2026-02-09	1.4900	1.5500	1.4350	1.5400	+2.667%	318,470	+7.143%
2026-02-06	1.4800	1.5100	1.4500	1.5000	+3.448%	348,695	+10.000%
2026-02-05	1.4600	1.4900	1.4450	1.4500	-3.333%	364,666	+13.793%
2026-02-04	1.5800	1.6200	1.4500	1.5000	-3.226%	529,764	+10.000%
2026-02-03	1.6300	1.6800	1.5100	1.5500	-4.908%	618,915	+6.452%
2026-02-02	1.6200	1.7300	1.6150	1.6300	-0.610%	427,633	+1.227%
2026-01-30	1.7200	1.7350	1.6250	1.6400	-4.651%	387,622	+0.610%
2026-01-29	1.7700	1.7700	1.6750	1.7200	-2.273%	172,309	-4.070%
2026-01-28	1.7500	1.7950	1.7300	1.7600	+0.571%	248,093	-6.250%
2026-01-27	1.7700	1.7950	1.7400	1.7500	-2.235%	233,656	-5.714%
2026-01-26	1.8500	1.9152	1.7800	1.7900	-3.243%	232,456	-7.821%
2026-01-23	1.9100	1.9100	1.8500	1.8500	-3.141%	152,410	-10.811%
2026-01-22	1.8700	1.9600	1.8600	1.9100	+2.688%	269,554	-13.613%
2026-01-21	1.7800	1.8658	1.7650	1.8600	+5.085%	234,515	-11.290%
2026-01-20	1.6900	1.8300	1.6800	1.7700	0.000%	544,597	-6.780%
2026-01-16	1.8300	1.8450	1.7600	1.7700	-3.279%	291,741	-6.780%
2026-01-15	2.0000	2.0050	1.8200	1.8300	-8.500%	452,578	-9.836%
2026-01-14	1.9400	2.0292	1.9400	2.0000	+2.564%	390,941	-17.500%
2026-01-13	1.9900	2.0000	1.9200	1.9500	-2.010%	296,296	-15.385%
2026-01-12	2.0400	2.0400	1.9250	1.9900	-2.451%	251,742	-17.085%
2026-01-09	2.1000	2.1200	1.9800	2.0400	-2.857%	367,527	-19.118%
2026-01-08	2.1900	2.2320	2.0700	2.1000	-4.977%	423,094	-21.429%
2026-01-07	2.3400	2.3400	2.1900	2.2100	-5.150%	376,711	-25.339%
2026-01-06	2.2400	2.3900	2.2071	2.3300	+4.018%	451,350	-29.185%
2026-01-05	2.3000	2.3300	2.1900	2.2400	-2.609%	458,093	-26.339%
2026-01-02	2.2400	2.3392	2.1750	2.3000	+4.072%	283,748	-28.261%
2025-12-31	2.2600	2.3300	2.1900	2.2100	-3.070%	481,412	-25.339%
2025-12-30	2.2500	2.3500	2.2400	2.2800	+2.242%	430,298	-27.632%
2025-12-29	2.2200	2.2650	2.1700	2.2300	+0.450%	365,647	-26.009%
2025-12-26	2.2800	2.3000	2.1650	2.2200	-2.632%	258,536	-25.676%
2025-12-24	2.2200	2.2800	2.1900	2.2800	+2.703%	171,402	-27.632%
2025-12-23	2.3400	2.3700	2.1600	2.2200	-6.723%	738,674	-25.676%
2025-12-22	2.5700	2.5700	2.3300	2.3800	-8.462%	720,074	-30.672%
2025-12-19	2.5000	2.6000	2.3700	2.6000	+3.175%	1,812,427	-36.538%
2025-12-18	2.5400	2.6500	2.4900	2.5200	-0.787%	555,010	-34.524%
2025-12-17	2.4900	2.6100	2.4700	2.5400	+2.419%	866,645	-35.039%
2025-12-16	2.5400	2.6050	2.4300	2.4800	-2.745%	1,005,735	-33.468%
2025-12-15	2.5000	2.6000	2.4950	2.5500	+0.791%	955,030	-35.294%
2025-12-12	2.5300	2.6600	2.4900	2.5300	+0.797%	1,025,952	-34.783%
2025-12-11	2.4700	2.5300	2.3700	2.5100	+2.033%	953,908	-34.263%
2025-12-10	2.3000	2.5000	2.2500	2.4600	+5.579%	1,644,494	-32.927%
2025-12-09	2.0200	2.4600	2.0200	2.3300	+14.216%	2,549,003	-29.185%
2025-12-08	2.0100	2.1850	1.9600	2.0400	+1.493%	784,612	-19.118%
2025-12-05	2.1300	2.1699	2.0000	2.0100	-6.075%	873,127	-17.910%
2025-12-04	1.8800	2.1600	1.8500	2.1400	+13.228%	994,753	-22.897%
2025-12-03	1.7800	1.9371	1.7500	1.8900	+8.000%	745,495	-12.698%
2025-12-02	1.7500	1.8600	1.7075	1.7500	-0.568%	1,027,809	-5.714%
2025-12-01	1.5700	1.7850	1.5700	1.7600	+8.642%	1,645,142	-6.250%
2025-11-28	1.6300	1.6799	1.6200	1.6200	-0.613%	378,505	+1.852%
2025-11-26	1.7000	1.7150	1.6100	1.6300	-4.118%	676,351	+1.227%
2025-11-25	1.5800	1.7400	1.5800	1.7000	+8.974%	763,333	-2.941%
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	+14.583%
2025-11-20	1.3900	1.4600	1.3100	1.3100	-5.072%	1,001,305	+25.954%
2025-11-19	1.4100	1.4700	1.3750	1.3800	-1.429%	767,431	+19.565%
2025-11-18	1.3700	1.4300	1.3500	1.4000	+2.941%	934,942	+17.857%
2025-11-17	1.4800	1.4800	1.3550	1.3600	-8.725%	1,679,332	+21.324%
2025-11-14	1.5500	1.5650	1.4750	1.4900	-6.289%	1,607,766	+10.738%
2025-11-13	1.9300	1.9800	1.5900	1.5900	-18.878%	2,298,115	+3.774%
2025-11-12	2.0900	2.1000	1.9445	1.9600	-6.220%	1,666,269	-15.816%
2025-11-11	1.9700	2.1100	1.9500	2.0900	+7.732%	1,791,888	-21.053%
2025-11-10	1.9300	2.0197	1.8800	1.9400	+1.042%	618,766	-14.948%
2025-11-07	1.8100	1.9350	1.7635	1.9200	+6.077%	947,437	-14.063%
2025-11-06	1.7000	1.8300	1.6800	1.8100	+6.471%	1,111,101	-8.840%
2025-11-05	1.7000	1.7400	1.6400	1.7000	-1.163%	895,760	-2.941%
2025-11-04	1.7900	1.7900	1.6600	1.7200	-6.011%	1,434,528	-4.070%
2025-11-03	2.0300	2.0480	1.7925	1.8300	-8.500%	1,577,026	-9.836%
2025-10-31	1.7600	2.1000	1.7400	2.0000	+13.636%	2,110,079	-17.500%
2025-10-30	1.8000	1.8298	1.7200	1.7600	-8.333%	1,758,001	-6.250%
2025-10-29	1.9700	2.1192	1.7500	1.9200	-3.030%	6,062,727	-14.063%
2025-10-28	1.8800	2.8900	1.8600	1.9800	+26.923%	100,327,233	-16.667%
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	+0.610%
2025-10-23	1.6000	1.6100	1.5600	1.5900	-0.625%	147,846	+3.774%
2025-10-22	1.6400	1.6527	1.5600	1.6000	-0.621%	245,333	+3.125%
2025-10-21	1.6600	1.6600	1.6100	1.6100	-3.593%	202,908	+2.484%
2025-10-20	1.5300	1.6850	1.5300	1.6700	+9.868%	274,896	-1.198%
2025-10-17	1.5500	1.5999	1.5200	1.5200	-3.185%	272,572	+8.553%
2025-10-16	1.6100	1.6500	1.5550	1.5700	-2.484%	250,146	+5.096%
2025-10-15	1.5800	1.6350	1.5750	1.6100	+2.548%	206,394	+2.484%
2025-10-14	1.5700	1.6100	1.5488	1.5700	-1.258%	198,392	+5.096%
2025-10-13	1.5900	1.6296	1.5600	1.5900	+0.633%	247,256	+3.774%
2025-10-10	1.7000	1.7300	1.5500	1.5800	-8.671%	339,013	+4.430%
2025-10-09	1.7600	1.7950	1.6900	1.7300	-2.809%	206,945	-4.624%
2025-10-08	1.7400	1.8000	1.7100	1.7800	+2.890%	184,966	-7.303%
2025-10-07	1.7300	1.7599	1.7000	1.7300	-0.575%	198,319	-4.624%
2025-10-06	1.8700	1.9200	1.7400	1.7400	-5.435%	355,788	-5.172%
2025-10-03	1.6800	1.9400	1.6800	1.8400	+8.876%	577,127	-10.326%
2025-10-02	1.6400	1.7200	1.6400	1.6900	+1.807%	212,367	-2.367%
2025-10-01	1.6000	1.6900	1.6000	1.6600	+2.469%	282,905	-0.602%
2025-09-30	1.6400	1.6400	1.6000	1.6200	-1.818%	220,032	+1.852%
2025-09-29	1.7400	1.7500	1.6300	1.6500	-5.172%	314,409	0.000%
2025-09-26	1.7100	1.7500	1.7000	1.7400	+1.754%	132,417	-5.172%
2025-09-25	1.7700	1.7700	1.6850	1.7100	-3.390%	381,485	-3.509%
2025-09-24	1.8100	1.8200	1.7500	1.7700	-2.747%	123,482	-6.780%
2025-09-23	1.8500	1.9595	1.8100	1.8200	-1.087%	464,542	-9.341%
2025-09-22	1.6900	1.8700	1.6700	1.8400	+8.876%	586,429	-10.326%
2025-09-19	1.6100	1.7200	1.5750	1.6900	+5.625%	913,796	-2.367%
2025-09-18	1.5700	1.6100	1.5405	1.6000	+3.226%	271,996	+3.125%
2025-09-17	1.5700	1.6300	1.5400	1.5500	-1.899%	223,574	+6.452%
2025-09-16	1.6000	1.6100	1.5706	1.5800	-0.629%	258,793	+4.430%
2025-09-15	1.6900	1.7200	1.5750	1.5900	-6.471%	313,771	+3.774%
2025-09-12	1.7000	1.7600	1.6700	1.7000	+0.592%	248,672	-2.941%
2025-09-11	1.6100	1.7100	1.6100	1.6900	+4.969%	187,830	-2.367%
2025-09-10	1.6900	1.7000	1.6000	1.6100	-4.734%	271,973	+2.484%
2025-09-09	1.7000	1.7400	1.6300	1.6900	-0.588%	424,157	-2.367%
2025-09-08	1.7200	1.7750	1.6550	1.7000	-2.299%	376,522	-2.941%
2025-09-05	1.7400	1.7950	1.6750	1.7400	0.000%	304,193	-5.172%
2025-09-04	1.6500	1.7600	1.5901	1.7400	+4.819%	362,490	-5.172%
2025-09-03	1.7500	1.7986	1.6000	1.6600	-4.046%	469,463	-0.602%
2025-09-02	1.6000	1.8500	1.6000	1.7300	+1.170%	887,502	-4.624%
2025-08-29	1.7600	1.7800	1.7000	1.7100	-2.841%	398,430	-3.509%
2025-08-28	1.8600	1.8900	1.7100	1.7600	-5.376%	880,006	-6.250%
2025-08-27	1.7700	1.8700	1.7106	1.8600	+5.085%	520,853	-11.290%
2025-08-26	1.6800	1.7800	1.6200	1.7700	+5.988%	832,788	-6.780%
2025-08-25	1.6800	1.8300	1.6400	1.6700	-1.183%	713,256	-1.198%
2025-08-22	1.5500	1.7350	1.5300	1.6900	+10.458%	1,075,868	-2.367%
2025-08-21	1.4900	1.5550	1.4792	1.5300	+1.325%	411,812	+7.843%
2025-08-20	1.5200	1.5400	1.4750	1.5100	-1.307%	583,117	+9.272%
2025-08-19	1.6000	1.6100	1.5100	1.5300	-4.375%	724,795	+7.843%
2025-08-18	1.5600	1.6550	1.5600	1.6000	+2.564%	931,034	+3.125%
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	+9.272%
2025-08-13	1.6300	1.6300	1.5250	1.5400	-3.145%	694,930	+7.143%
2025-08-12	1.5500	1.6100	1.5406	1.5900	+2.581%	860,161	+3.774%
2025-08-11	1.5600	1.5950	1.5300	1.5500	0.000%	896,311	+6.452%
2025-08-08	1.6300	1.6700	1.5400	1.5500	-4.321%	797,710	+6.452%
2025-08-07	1.6100	1.7050	1.5900	1.6200	+0.621%	1,155,850	+1.852%
2025-08-06	1.6500	1.7050	1.5800	1.6100	-1.829%	874,092	+2.484%
2025-08-05	1.6500	1.7194	1.5700	1.6400	-0.606%	1,586,824	+0.610%
2025-08-04	1.6500	1.7526	1.5900	1.6500	+2.484%	1,668,308	0.000%
2025-08-01	1.8500	1.8800	1.5900	1.6100	-12.500%	1,881,310	+2.484%
2025-07-31	1.9900	2.0300	1.7500	1.8400	-41.587%	4,648,599	-10.326%
2025-07-30	3.3900	3.3900	3.1000	3.1500	+1.942%	508,443	-47.619%
2025-07-29	3.1000	3.1700	3.0400	3.0900	0.000%	366,517	-46.602%
2025-07-28	3.3400	3.3900	3.0300	3.0900	-7.485%	294,358	-46.602%
2025-07-25	3.3200	3.4053	3.2000	3.3400	+0.754%	254,372	-50.599%
2025-07-24	3.7500	3.8600	3.3001	3.3150	-12.302%	400,561	-50.226%
2025-07-23	3.3000	3.8800	3.2600	3.7800	+16.667%	577,182	-56.349%
2025-07-22	3.2000	3.5000	3.2000	3.2400	+1.887%	531,294	-49.074%
2025-07-21	3.3000	3.3000	2.9850	3.1800	+0.952%	552,411	-48.113%
2025-07-18	3.2000	3.2000	2.9900	3.1500	+1.942%	357,064	-47.619%
2025-07-17	2.9100	3.3100	2.7900	3.0900	+6.186%	666,333	-46.602%
2025-07-16	2.7300	3.0000	2.6000	2.9100	+7.778%	620,340	-43.299%
2025-07-15	2.6700	2.8000	2.6110	2.7000	+0.746%	243,364	-38.889%
2025-07-14	2.9900	3.0900	2.6700	2.6800	-7.586%	334,831	-38.433%
2025-07-11	2.6500	2.9100	2.5800	2.9000	+9.434%	1,787,226	-43.103%
2025-07-10	2.7500	2.8100	2.6400	2.6500	-2.930%	188,224	-37.736%
2025-07-09	2.7600	2.8783	2.6200	2.7300	0.000%	220,729	-39.560%
2025-07-08	2.6400	2.8700	2.6248	2.7300	+3.409%	222,666	-39.560%
2025-07-07	2.7600	2.8300	2.6200	2.6400	-5.036%	214,857	-37.500%
2025-07-03	2.7500	2.8751	2.7400	2.7800	+2.206%	151,836	-40.647%
2025-07-02	2.7000	2.8000	2.6800	2.7200	+1.115%	131,696	-39.338%
2025-07-01	2.5700	2.8350	2.5600	2.6900	+3.861%	259,613	-38.662%
2025-06-30	2.5900	2.6500	2.5200	2.5900	-0.385%	250,556	-36.293%
2025-06-27	2.6000	2.6650	2.5600	2.6000	+0.386%	433,966	-36.538%
2025-06-26	2.6200	2.6200	2.5000	2.5900	-1.521%	317,142	-36.293%
2025-06-25	2.6800	2.6800	2.5700	2.6300	-2.412%	193,433	-37.262%
2025-06-24	2.6650	2.8000	2.5500	2.6950	+4.864%	309,721	-38.776%
2025-06-23	2.6100	2.6300	2.5100	2.5700	-1.908%	190,121	-35.798%
2025-06-20	2.7900	2.8000	2.6100	2.6200	-4.727%	411,202	-37.023%
2025-06-18	2.7000	2.8490	2.6238	2.7500	+1.476%	294,202	-40.000%
2025-06-17	2.9400	2.9600	2.7000	2.7100	-9.060%	310,201	-39.114%
2025-06-16	3.0400	3.0500	2.9400	2.9800	-1.650%	161,296	-44.631%
2025-06-13	3.0800	3.1044	3.0000	3.0300	-3.503%	179,459	-45.545%
2025-06-12	3.2500	3.2716	3.1300	3.1400	-3.681%	136,454	-47.452%
2025-06-11	3.4000	3.5100	3.2550	3.2600	-4.118%	420,978	-49.387%
2025-06-10	3.4200	3.5200	3.3400	3.4000	0.000%	343,143	-51.471%
2025-06-09	3.1700	3.4500	3.1100	3.4000	+7.256%	392,630	-51.471%
2025-06-06	3.1300	3.5600	3.1000	3.1700	+6.734%	1,036,338	-47.950%
2025-06-05	3.0600	3.1000	2.9600	2.9700	-3.571%	302,167	-44.444%
2025-06-04	3.2000	3.3700	3.0400	3.0800	-3.145%	249,343	-46.429%
2025-06-03	3.1300	3.2500	2.9700	3.1800	+1.597%	451,533	-48.113%
2025-06-02	3.1400	3.3300	3.0200	3.1300	-7.941%	526,025	-47.284%
2025-05-30	3.2000	3.4850	3.1100	3.4000	+6.250%	557,658	-51.471%
2025-05-29	2.9700	3.2300	2.9200	3.2000	+8.108%	488,223	-48.438%
2025-05-28	3.0900	3.1500	2.8300	2.9600	-4.052%	350,647	-44.257%
2025-05-27	3.1200	3.2500	3.0200	3.0850	-0.804%	477,577	-46.515%
2025-05-23	3.0800	3.1300	2.9700	3.1100	-0.321%	228,443	-46.945%
2025-05-22	3.0900	3.2600	3.0600	3.1200	-0.637%	227,248	-47.115%
2025-05-21	3.3000	3.3400	3.1000	3.1400	-6.269%	185,847	-47.452%
2025-05-20	3.3400	3.4600	3.2100	3.3500	+0.299%	340,662	-50.746%
2025-05-19	3.4000	3.4400	3.2723	3.3400	-2.624%	236,824	-50.599%
2025-05-16	3.4200	3.4800	3.2500	3.4300	+0.292%	233,459	-51.895%
2025-05-15	3.2500	3.4900	3.2000	3.4200	+4.908%	515,484	-51.754%
2025-05-14	3.3300	3.3850	3.1750	3.2600	-1.659%	391,454	-49.387%
2025-05-13	3.7300	3.7600	3.3100	3.3150	-9.918%	351,181	-50.226%
2025-05-12	3.4000	3.7150	3.3700	3.6800	+9.199%	434,078	-55.163%
2025-05-09	3.6400	3.6400	3.3550	3.3700	-7.418%	188,219	-51.039%
2025-05-08	3.6500	3.7908	3.5790	3.6400	-1.087%	220,496	-54.670%
2025-05-07	3.4400	3.7486	3.3855	3.6800	+6.977%	438,373	-55.163%
2025-05-06	3.5300	3.5600	3.4000	3.4400	-3.911%	430,156	-52.035%
2025-05-05	3.7300	3.7650	3.3700	3.5800	-5.040%	564,506	-53.911%
2025-05-02	3.8250	3.8850	3.6300	3.7700	0.000%	902,860	-56.233%
2025-05-01	5.2100	5.4590	3.6050	3.7700	-21.946%	1,552,868	-56.233%
2025-04-30	5.2100	5.2100	4.8000	4.8300	-8.349%	328,098	-65.839%
2025-04-29	5.1800	5.3400	5.0850	5.2700	+1.541%	205,273	-68.691%
2025-04-28	5.2500	5.4100	5.0200	5.1900	-0.192%	257,626	-68.208%
2025-04-25	5.1000	5.2400	4.9200	5.2000	+0.580%	239,817	-68.269%
2025-04-24	5.0000	5.2575	4.9450	5.1700	+3.607%	285,343	-68.085%
2025-04-23	4.8300	5.1599	4.8300	4.9900	+4.832%	315,802	-66.934%
2025-04-22	4.5200	4.8350	4.4100	4.7600	+5.310%	268,723	-65.336%
2025-04-21	4.5000	4.5500	4.1500	4.5200	0.000%	340,251	-63.496%
2025-04-17	4.7700	4.9300	4.4900	4.5200	-5.637%	355,278	-63.496%
2025-04-16	4.9000	5.1600	4.7200	4.7900	-2.642%	431,819	-65.553%
2025-04-15	5.3400	5.4900	4.9000	4.9200	-9.057%	250,775	-66.463%
2025-04-14	5.3300	5.4700	5.1500	5.4100	+3.048%	285,069	-69.501%
2025-04-11	5.2200	5.4800	5.0500	5.2500	+0.768%	391,538	-68.571%
2025-04-10	5.3700	5.4500	5.1200	5.2100	-4.052%	345,529	-68.330%
2025-04-09	5.8800	5.9900	4.8900	5.4300	-5.070%	871,172	-69.613%
2025-04-08	6.7700	6.7700	5.6100	5.7200	-13.333%	417,039	-71.154%
2025-04-07	6.5500	7.0100	6.4700	6.6000	-2.367%	446,250	-75.000%
2025-04-04	6.5600	6.8600	6.4200	6.7600	0.000%	462,701	-75.592%
2025-04-03	6.5300	7.0250	6.4450	6.7600	-0.880%	242,981	-75.592%
2025-04-02	6.7700	7.0500	6.6650	6.8200	-0.728%	360,265	-75.806%
2025-04-01	6.7000	7.0600	6.4900	6.8700	+2.080%	510,112	-75.983%
2025-03-31	6.7200	6.8350	6.4000	6.7300	-1.320%	310,682	-75.483%
2025-03-28	6.7400	7.0200	6.4701	6.8200	+0.442%	299,295	-75.806%
2025-03-27	6.7400	6.9200	6.5400	6.7900	+0.742%	338,185	-75.700%
2025-03-26	6.9000	7.1700	6.5650	6.7400	-2.035%	217,285	-75.519%
2025-03-25	7.3600	7.4550	6.8200	6.8800	-6.649%	288,320	-76.017%
2025-03-24	7.8900	7.9650	7.3530	7.3700	-5.148%	155,735	-77.612%
2025-03-21	7.5800	7.8400	7.5800	7.7700	+0.909%	358,771	-78.764%
2025-03-20	7.7500	7.9600	7.7000	7.7000	-0.901%	283,775	-78.571%
2025-03-19	7.9600	8.1200	7.6500	7.7700	-2.509%	274,436	-78.764%
2025-03-18	7.7400	7.9850	7.6900	7.9700	+2.311%	164,344	-79.297%
2025-03-17	7.5300	7.8099	7.4600	7.7900	+3.590%	204,805	-78.819%
2025-03-14	7.0400	7.5300	7.0400	7.5200	+6.667%	191,462	-78.059%
2025-03-13	7.3100	7.5600	6.9700	7.0500	-3.689%	192,845	-76.596%
2025-03-12	7.3200	7.6450	7.0700	7.3200	+0.274%	165,637	-77.459%
2025-03-11	7.2200	7.4600	7.0800	7.3000	+1.178%	292,760	-77.397%
2025-03-10	7.7900	7.8000	7.1300	7.2150	-3.543%	214,897	-77.131%
2025-03-07	7.3900	7.5900	7.1400	7.4800	+0.538%	244,384	-77.941%
2025-03-06	8.0500	8.0580	7.4200	7.4400	-9.158%	248,127	-77.823%
2025-03-05	8.6500	8.7070	8.1100	8.1900	-5.536%	235,341	-79.853%
2025-03-04	8.1900	8.7200	7.8301	8.6700	+4.584%	348,099	-80.969%
2025-03-03	7.0100	8.3100	7.0000	8.2900	-3.828%	585,102	-80.097%
2025-02-28	8.5100	8.6600	8.1200	8.6200	0.000%	287,440	-80.858%
2025-02-27	9.2500	9.3199	8.2900	8.6200	-6.508%	367,276	-80.858%
2025-02-26	8.5400	9.2300	8.5236	9.2200	+6.221%	430,551	-82.104%
2025-02-25	8.8500	9.0900	8.5100	8.6800	-2.691%	455,520	-80.991%
2025-02-24	8.7800	9.0500	8.4900	8.9200	-0.446%	594,815	-81.502%
2025-02-21	8.9100	9.3500	8.6300	8.9600	+2.050%	1,012,041	-81.585%
2025-02-20	7.6000	9.3700	7.6000	8.7800	+32.229%	2,983,111	-81.207%
2025-02-19	6.8900	7.2850	6.4950	6.6400	-5.007%	572,923	-75.151%
2025-02-18	6.9500	7.2899	6.8050	6.9900	+0.287%	210,952	-76.395%
2025-02-14	7.4400	7.4400	6.9400	6.9700	-5.556%	193,428	-76.327%
2025-02-13	7.0900	7.4100	7.0100	7.3800	+5.278%	103,291	-77.642%
2025-02-12	6.6900	7.1100	6.6181	7.0100	+2.635%	177,851	-76.462%
2025-02-11	6.5600	7.1591	6.5400	6.8300	+2.246%	313,378	-75.842%
2025-02-10	6.6600	6.8000	6.5900	6.6800	+0.754%	308,109	-75.299%
2025-02-07	6.4100	6.6700	6.3800	6.6300	+3.110%	171,119	-75.113%