Dark

LXRX
Lexicon Pharmaceuticals, Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.5352USD+0.981%(+0.0052)3,968,295

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:25:30 AM EDT

0.5489USD+3.566%(+0.0189)17,222

After-hours

May 16, 2025 4:58:30 PM EDT

0.5300USD-0.972%(-0.0052)17,365

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.5306	0.549900	0.516200	0.5352	+0.981%	3,968,295	0.000%
2025-05-15	0.5300	0.569800	0.513700	0.5300	-0.357%	4,128,675	+0.981%
2025-05-14	0.5800	0.580300	0.531100	0.5319	-15.571%	6,132,042	+0.620%
2025-05-13	0.6863	0.690000	0.630000	0.6300	-6.514%	5,094,268	-15.048%
2025-05-12	0.7000	0.717000	0.651200	0.6739	-3.866%	4,817,264	-20.582%
2025-05-09	0.7000	0.704800	0.665000	0.7010	+1.727%	3,242,348	-23.652%
2025-05-08	0.6903	0.710000	0.663300	0.6891	+0.599%	2,586,607	-22.333%
2025-05-07	0.6500	0.685500	0.630000	0.6850	+4.437%	2,453,217	-21.869%
2025-05-06	0.7200	0.720000	0.652500	0.6559	-8.903%	4,763,293	-18.402%
2025-05-05	0.6900	0.728800	0.665200	0.7200	+5.789%	5,863,724	-25.667%
2025-05-02	0.7187	0.743000	0.680600	0.6806	-6.059%	3,530,493	-21.364%
2025-05-01	0.7400	0.760000	0.697000	0.7245	-0.862%	4,096,004	-26.128%
2025-04-30	0.6709	0.737100	0.650000	0.7308	+9.270%	5,704,607	-26.765%
2025-04-29	0.6999	0.700000	0.655000	0.6688	-2.791%	3,447,658	-19.976%
2025-04-28	0.7369	0.780000	0.670000	0.6880	-2.880%	7,397,913	-22.209%
2025-04-25	0.7200	0.799000	0.686300	0.7084	+0.711%	8,266,659	-24.449%
2025-04-24	0.6677	0.759900	0.667700	0.7034	+4.704%	7,288,806	-23.912%
2025-04-23	0.6380	0.690000	0.627900	0.6718	+5.380%	7,695,359	-20.333%
2025-04-22	0.5788	0.644500	0.577000	0.6375	+10.870%	13,000,183	-16.047%
2025-04-21	0.5088	0.595000	0.492100	0.5750	+12.789%	10,065,499	-6.922%
2025-04-17	0.5001	0.526200	0.498000	0.5098	+1.960%	2,671,184	+4.982%
2025-04-16	0.5163	0.544500	0.480000	0.5000	-2.363%	4,955,921	+7.040%
2025-04-15	0.5180	0.550000	0.501000	0.5121	-3.377%	4,995,084	+4.511%
2025-04-14	0.5300	0.598600	0.521900	0.5300	+3.556%	7,799,138	+0.981%
2025-04-11	0.4951	0.515000	0.470001	0.5118	+3.331%	4,638,289	+4.572%
2025-04-10	0.4949	0.535000	0.490000	0.4953	+0.896%	5,998,947	+8.056%
2025-04-09	0.5009	0.547800	0.450400	0.4909	-2.036%	9,920,545	+9.024%
2025-04-08	0.5540	0.588500	0.491550	0.5011	-3.150%	14,710,645	+6.805%
2025-04-07	0.4000	0.544700	0.360000	0.5174	+23.514%	18,005,387	+3.440%
2025-04-04	0.4114	0.462000	0.410000	0.4189	-5.483%	10,961,247	+27.763%
2025-04-03	0.4790	0.509000	0.440000	0.4432	-11.906%	9,705,983	+20.758%
2025-04-02	0.4400	0.520000	0.426300	0.5031	+8.403%	16,949,502	+6.380%
2025-04-01	0.4611	0.540000	0.439300	0.4641	+0.716%	27,484,797	+15.320%
2025-03-31	0.5748	0.707200	0.450100	0.4608	-19.229%	80,248,740	+16.146%
2025-03-28	0.6548	0.700000	0.510000	0.5705	+64.125%	405,858,725	-6.188%
2025-03-27	0.3290	0.349000	0.325000	0.3476	+5.653%	3,768,729	+53.970%
2025-03-26	0.3400	0.342300	0.320000	0.3290	-7.869%	5,223,889	+62.675%
2025-03-25	0.3630	0.368199	0.349700	0.3571	-2.271%	2,642,153	+49.874%
2025-03-24	0.3600	0.370400	0.355100	0.3654	+0.606%	2,646,307	+46.470%
2025-03-21	0.3400	0.368700	0.335900	0.3632	+5.306%	4,130,329	+47.357%
2025-03-20	0.3473	0.353400	0.336700	0.3449	-3.524%	3,282,582	+55.175%
2025-03-19	0.3600	0.368400	0.342500	0.3575	-0.556%	5,818,817	+49.706%
2025-03-18	0.3809	0.390000	0.353200	0.3595	-6.453%	3,791,975	+48.873%
2025-03-17	0.3690	0.385000	0.356100	0.3843	+4.857%	5,209,000	+39.266%
2025-03-14	0.3590	0.372000	0.355200	0.3665	+2.661%	4,984,370	+46.030%
2025-03-13	0.3745	0.380000	0.325000	0.3570	-6.275%	5,230,189	+49.916%
2025-03-12	0.3600	0.382000	0.350100	0.3809	+6.278%	8,786,483	+40.509%
2025-03-11	0.3498	0.359700	0.330000	0.3584	+1.043%	5,914,601	+49.330%
2025-03-10	0.3600	0.370000	0.340000	0.3547	-9.469%	9,741,178	+50.888%
2025-03-07	0.3900	0.408900	0.322800	0.3918	+6.554%	13,548,752	+36.600%
2025-03-06	0.3325	0.388700	0.327800	0.3677	+9.435%	13,113,569	+45.553%
2025-03-05	0.3240	0.348000	0.305000	0.3360	+3.448%	7,622,662	+59.286%
2025-03-04	0.3060	0.340000	0.297600	0.3248	+11.005%	23,782,470	+64.778%
2025-03-03	0.3746	0.449800	0.283600	0.2926	-58.170%	61,639,150	+82.912%
2025-02-28	0.6650	0.719800	0.651400	0.6995	+4.403%	5,968,982	-23.488%
2025-02-27	0.7143	0.727300	0.670000	0.6700	-5.180%	1,781,022	-20.119%
2025-02-26	0.6700	0.746000	0.670000	0.7066	+7.812%	2,819,155	-24.257%
2025-02-25	0.6900	0.707500	0.630600	0.6554	-6.665%	5,803,442	-18.340%
2025-02-24	0.7161	0.723200	0.686000	0.7022	-1.099%	2,953,736	-23.782%
2025-02-21	0.7360	0.749800	0.700000	0.7100	-2.204%	3,189,961	-24.620%
2025-02-20	0.7410	0.760000	0.715200	0.7260	-2.051%	2,672,847	-26.281%
2025-02-19	0.7705	0.788100	0.740000	0.7412	-2.832%	2,960,308	-27.793%
2025-02-18	0.8700	0.974400	0.751100	0.7628	-2.816%	8,927,949	-29.837%
2025-02-14	0.7511	0.827000	0.750100	0.7849	+5.882%	2,592,445	-31.813%
2025-02-13	0.7100	0.754700	0.701100	0.7413	+6.662%	1,929,140	-27.803%
2025-02-12	0.6968	0.715400	0.660000	0.6950	0.000%	2,109,338	-22.993%
2025-02-11	0.7500	0.750000	0.683200	0.6950	-7.432%	4,503,937	-22.993%
2025-02-10	0.7161	0.762700	0.706000	0.7508	+5.228%	3,589,461	-28.716%
2025-02-07	0.7300	0.747000	0.712001	0.7135	-3.581%	2,503,872	-24.989%
2025-02-06	0.7450	0.785800	0.739800	0.7400	-1.003%	2,987,035	-27.676%
2025-02-05	0.7500	0.787400	0.740000	0.7475	-1.658%	3,196,105	-28.401%
2025-02-04	0.7200	0.801900	0.720000	0.7601	+4.495%	3,292,957	-29.588%
2025-02-03	0.8000	0.800000	0.707100	0.7274	-3.809%	2,752,502	-26.423%
2025-01-31	0.8100	0.855600	0.756000	0.7562	-7.713%	3,969,629	-29.225%
2025-01-30	0.8334	0.875500	0.794900	0.8194	-0.715%	4,351,994	-34.684%
2025-01-29	0.9361	1.080000	0.820300	0.8253	-11.258%	11,550,163	-35.151%
2025-01-28	0.9700	1.030000	0.902200	0.9300	-2.821%	4,636,388	-42.452%
2025-01-27	0.9901	1.070000	0.922300	0.9570	-3.333%	5,422,180	-44.075%
2025-01-24	0.9700	1.090000	0.905500	0.9900	+11.839%	6,733,919	-45.939%
2025-01-23	0.8300	0.980800	0.808000	0.8852	+5.381%	5,104,487	-39.539%
2025-01-22	0.8031	0.926400	0.784000	0.8400	+6.558%	10,151,422	-36.286%
2025-01-21	0.7000	0.809900	0.680065	0.7883	+14.246%	6,199,007	-32.107%
2025-01-17	0.7203	0.720300	0.690000	0.6900	-3.280%	2,377,199	-22.435%
2025-01-16	0.7020	0.730000	0.680000	0.7134	-1.952%	4,405,092	-24.979%
2025-01-15	0.7000	0.749800	0.673800	0.7276	+5.160%	5,839,693	-26.443%
2025-01-14	0.7053	0.716700	0.672500	0.6919	-1.969%	8,440,166	-22.648%
2025-01-13	0.7600	0.765000	0.670400	0.7058	-7.883%	10,409,156	-24.171%
2025-01-10	0.8400	0.855200	0.750000	0.7662	-10.855%	6,637,486	-30.149%
2025-01-08	0.8900	0.905700	0.791000	0.8595	-7.571%	3,821,820	-37.731%
2025-01-07	0.9201	0.947800	0.828000	0.9299	+1.706%	4,295,023	-42.445%
2025-01-06	0.8114	0.918500	0.800500	0.9143	+15.940%	5,357,475	-41.463%
2025-01-03	0.7800	0.800000	0.752900	0.7886	+1.480%	3,086,191	-32.133%
2025-01-02	0.7212	0.799000	0.720810	0.7771	+5.227%	3,181,646	-31.129%
2024-12-31	0.7071	0.747000	0.700500	0.7385	+2.626%	2,164,893	-27.529%
2024-12-30	0.7600	0.773000	0.704100	0.7196	-6.956%	3,153,962	-25.625%
2024-12-27	0.7848	0.816900	0.740000	0.7734	-1.453%	2,678,510	-30.799%
2024-12-26	0.7600	0.795400	0.700000	0.7848	+3.563%	3,774,607	-31.804%
2024-12-24	0.8100	0.825300	0.740000	0.7578	-8.368%	2,087,015	-29.375%
2024-12-23	0.6734	0.842900	0.640100	0.8270	+15.713%	10,340,479	-35.284%
2024-12-20	0.7300	0.760000	0.700900	0.7147	-1.230%	7,071,975	-25.115%
2024-12-19	0.6834	0.730000	0.662300	0.7236	+6.852%	5,140,934	-26.036%
2024-12-18	0.7302	0.765000	0.671000	0.6772	-7.764%	5,064,544	-20.969%
2024-12-17	0.7800	0.789800	0.720000	0.7342	-4.637%	5,866,267	-27.104%
2024-12-16	0.8100	0.846200	0.752200	0.7699	-4.986%	6,838,047	-30.484%
2024-12-13	0.8341	0.834100	0.750000	0.8103	-1.447%	9,371,549	-33.950%
2024-12-12	0.9400	0.977400	0.780000	0.8222	-7.608%	8,414,740	-34.906%
2024-12-11	0.7385	1.020000	0.733000	0.8899	+21.588%	15,721,806	-39.858%
2024-12-10	0.7500	0.760000	0.728700	0.7319	-0.571%	1,906,499	-26.875%
2024-12-09	0.7150	0.800000	0.711000	0.7361	+4.397%	2,258,736	-27.292%
2024-12-06	0.6564	0.743000	0.650000	0.7051	+8.477%	3,349,131	-24.096%
2024-12-05	0.6960	0.700000	0.620400	0.6500	-5.137%	4,065,302	-17.662%
2024-12-04	0.7100	0.720600	0.676000	0.6852	-3.886%	4,051,784	-21.891%
2024-12-03	0.7900	0.797900	0.700000	0.7129	-10.988%	3,920,603	-24.926%
2024-12-02	0.8100	0.820000	0.774800	0.8009	-0.348%	2,101,879	-33.175%
2024-11-29	0.8000	0.820000	0.782100	0.8037	-0.149%	1,018,885	-33.408%
2024-11-27	0.8100	0.849899	0.791000	0.8049	-1.865%	2,021,508	-33.507%
2024-11-26	0.8200	0.859600	0.780000	0.8202	+0.861%	2,927,561	-34.748%
2024-11-25	0.8676	0.925600	0.801100	0.8132	-5.814%	5,522,129	-34.186%
2024-11-22	0.7500	0.890200	0.730000	0.8634	+11.883%	9,952,634	-38.013%
2024-11-21	0.8043	0.834600	0.763300	0.7717	-4.422%	3,653,392	-30.647%
2024-11-20	0.8849	0.895000	0.794200	0.8074	-8.344%	3,130,459	-33.713%
2024-11-19	0.9050	0.910000	0.860000	0.8809	-2.663%	3,037,503	-39.244%
2024-11-18	0.9899	1.000000	0.905000	0.9050	-7.199%	2,895,197	-40.862%
2024-11-15	1.0800	1.080000	0.970300	0.9752	-8.000%	5,404,130	-45.119%
2024-11-14	1.0800	1.080000	1.050000	1.0600	-2.752%	2,000,788	-49.509%
2024-11-13	1.1800	1.185000	1.050000	1.0900	-8.403%	3,629,767	-50.899%
2024-11-12	1.2600	1.260000	1.180000	1.1900	-6.299%	3,353,792	-55.025%
2024-11-11	1.2600	1.305000	1.225000	1.2700	0.000%	2,576,726	-57.858%
2024-11-08	1.3000	1.320000	1.200000	1.2700	-2.308%	2,929,146	-57.858%
2024-11-07	1.2200	1.345000	1.180000	1.3000	+7.438%	4,359,120	-58.831%
2024-11-06	1.1800	1.230000	1.150000	1.2100	+1.681%	2,576,610	-55.769%
2024-11-05	1.2000	1.200000	1.010000	1.1900	-1.245%	6,678,254	-55.025%
2024-11-04	1.2200	1.230000	1.200000	1.2050	-1.230%	3,319,819	-55.585%
2024-11-01	1.1950	1.380000	1.160000	1.2200	-37.436%	20,999,962	-56.131%
2024-10-30	2.0100	2.080000	1.920000	1.9500	-3.941%	6,451,711	-72.554%
2024-10-29	1.8600	2.075000	1.840000	2.0300	+9.140%	4,121,098	-73.635%
2024-10-28	1.8200	1.945000	1.805000	1.8600	+3.333%	3,046,891	-71.226%
2024-10-25	1.8600	1.880000	1.780000	1.8000	-2.174%	3,158,501	-70.267%
2024-10-24	1.8800	1.920000	1.830000	1.8400	-1.075%	2,100,519	-70.913%
2024-10-23	1.9600	2.025000	1.830600	1.8600	-4.124%	3,210,980	-71.226%
2024-10-22	1.9700	1.985000	1.860000	1.9400	-0.513%	2,878,495	-72.412%
2024-10-21	2.0700	2.075000	1.940000	1.9500	-6.250%	3,100,699	-72.554%
2024-10-18	2.0200	2.175000	2.020000	2.0800	+3.483%	4,861,019	-74.269%
2024-10-17	1.9300	2.120000	1.910000	2.0100	+5.236%	4,646,291	-73.373%
2024-10-16	1.8000	1.970000	1.790000	1.9100	+6.704%	3,181,722	-71.979%
2024-10-15	1.7700	1.800000	1.730000	1.7900	0.000%	1,798,965	-70.101%
2024-10-14	1.7400	1.840000	1.725000	1.7900	+2.874%	2,462,518	-70.101%
2024-10-11	1.6900	1.740000	1.670000	1.7400	+2.959%	2,249,802	-69.241%
2024-10-10	1.6100	1.700000	1.600000	1.6900	+3.681%	1,878,564	-68.331%
2024-10-09	1.6800	1.690000	1.610000	1.6300	-2.976%	1,635,736	-67.166%
2024-10-08	1.6500	1.710000	1.640000	1.6800	0.000%	1,400,181	-68.143%
2024-10-07	1.6600	1.710000	1.650000	1.6800	-0.592%	1,477,896	-68.143%
2024-10-04	1.6300	1.710000	1.620000	1.6900	+4.969%	2,955,343	-68.331%
2024-10-03	1.6000	1.630000	1.570000	1.6100	0.000%	1,457,568	-66.758%
2024-10-02	1.5500	1.655000	1.550000	1.6100	+1.899%	3,717,251	-66.758%
2024-10-01	1.5800	1.590000	1.510000	1.5800	+0.637%	2,656,910	-66.127%
2024-09-30	1.5800	1.625000	1.540000	1.5700	-1.875%	2,438,704	-65.911%
2024-09-27	1.5600	1.640000	1.550000	1.6000	+3.896%	2,813,458	-66.550%
2024-09-26	1.5500	1.550000	1.490000	1.5400	+1.987%	2,805,506	-65.247%
2024-09-25	1.5800	1.590000	1.495000	1.5100	-3.822%	3,424,259	-64.556%
2024-09-24	1.5900	1.602400	1.530000	1.5700	-0.633%	2,615,750	-65.911%
2024-09-23	1.6500	1.650000	1.580000	1.5800	-4.819%	2,574,336	-66.127%
2024-09-20	1.6900	1.710000	1.610000	1.6600	-1.775%	4,324,572	-67.759%
2024-09-19	1.7000	1.760000	1.650000	1.6900	+3.049%	2,626,686	-68.331%
2024-09-18	1.6600	1.720000	1.600000	1.6400	+1.235%	2,834,287	-67.366%
2024-09-17	1.6500	1.650000	1.600000	1.6200	-0.613%	1,559,466	-66.963%
2024-09-16	1.6700	1.700000	1.610000	1.6300	-4.118%	1,823,834	-67.166%
2024-09-13	1.7000	1.730000	1.650000	1.7000	+1.796%	1,342,933	-68.518%
2024-09-12	1.7000	1.720000	1.650000	1.6700	-1.183%	1,214,275	-67.952%
2024-09-11	1.6800	1.700000	1.620000	1.6900	+1.198%	1,120,148	-68.331%
2024-09-10	1.6600	1.690000	1.605000	1.6700	0.000%	1,514,861	-67.952%
2024-09-09	1.6300	1.680000	1.600900	1.6700	+3.727%	1,486,854	-67.952%
2024-09-06	1.6200	1.660000	1.560000	1.6100	-0.617%	3,452,105	-66.758%
2024-09-05	1.6400	1.650000	1.580000	1.6200	-0.613%	1,670,713	-66.963%
2024-09-04	1.6200	1.670000	1.590000	1.6300	+1.242%	1,933,866	-67.166%
2024-09-03	1.7200	1.749700	1.610000	1.6100	-6.936%	2,391,056	-66.758%
2024-08-30	1.8400	1.840000	1.710000	1.7300	-3.889%	3,276,494	-69.064%
2024-08-29	1.7400	1.865000	1.740000	1.8000	+4.651%	1,879,824	-70.267%
2024-08-28	1.7000	1.730000	1.660000	1.7200	0.000%	1,724,687	-68.884%
2024-08-27	1.7500	1.820000	1.670000	1.7200	-2.825%	2,452,081	-68.884%
2024-08-26	1.8400	1.850000	1.710000	1.7700	-3.279%	2,313,949	-69.763%
2024-08-23	1.8000	1.889900	1.770000	1.8300	0.000%	2,570,069	-70.754%
2024-08-22	1.9300	1.988700	1.810000	1.8300	-4.188%	3,656,930	-70.754%
2024-08-21	1.6900	1.940000	1.680000	1.9100	+13.690%	6,108,876	-71.979%
2024-08-20	1.6700	1.730000	1.650000	1.6800	-0.592%	3,110,460	-68.143%
2024-08-19	1.6800	1.710000	1.640000	1.6900	+1.807%	3,337,036	-68.331%
2024-08-16	1.6500	1.720000	1.610000	1.6600	+1.220%	2,509,383	-67.759%
2024-08-15	1.7000	1.720000	1.620000	1.6400	0.000%	2,252,387	-67.366%
2024-08-14	1.7600	1.785000	1.620000	1.6400	-5.202%	1,856,804	-67.366%
2024-08-13	1.6000	1.730000	1.590000	1.7300	+8.805%	2,380,150	-69.064%
2024-08-12	1.6000	1.630000	1.560000	1.5900	-0.625%	1,599,256	-66.340%
2024-08-09	1.7000	1.700000	1.580000	1.6000	-4.762%	1,541,893	-66.550%
2024-08-08	1.5800	1.680000	1.560000	1.6800	+7.692%	2,580,195	-68.143%
2024-08-07	1.7100	1.730000	1.510000	1.5600	-4.878%	3,866,586	-65.692%
2024-08-06	1.6100	1.670000	1.530000	1.6400	+8.251%	3,677,210	-67.366%
2024-08-05	1.5100	1.620000	1.505000	1.5150	-10.619%	4,522,144	-64.673%
2024-08-02	1.7000	1.810000	1.650000	1.6950	-16.089%	5,585,974	-68.425%
2024-08-01	2.2500	2.250000	1.960000	2.0200	-10.222%	3,932,774	-73.505%
2024-07-31	2.2500	2.390000	2.215000	2.2500	+0.897%	3,977,495	-76.213%
2024-07-30	2.3000	2.350000	2.200000	2.2300	-3.043%	2,005,435	-76.000%
2024-07-29	2.4100	2.420000	2.270000	2.3000	-3.766%	2,215,719	-76.730%
2024-07-26	2.4300	2.440000	2.320000	2.3900	+2.575%	3,126,714	-77.607%
2024-07-25	2.1700	2.450000	2.150000	2.3300	+7.373%	5,468,233	-77.030%
2024-07-24	2.2000	2.330000	2.120000	2.1700	-2.252%	4,565,919	-75.336%
2024-07-23	2.0800	2.230000	2.050000	2.2200	+5.213%	2,545,319	-75.892%
2024-07-22	2.0000	2.125000	1.940000	2.1100	+6.030%	3,454,284	-74.635%
2024-07-19	2.1100	2.110000	1.950000	1.9900	-4.785%	3,351,212	-73.106%
2024-07-18	2.1400	2.210000	2.070000	2.0900	-1.878%	2,906,575	-74.392%
2024-07-17	2.2500	2.260000	2.090000	2.1300	-4.484%	4,849,557	-74.873%
2024-07-16	2.1300	2.320000	2.130000	2.2300	+5.189%	4,562,480	-76.000%
2024-07-15	1.9900	2.120000	1.970000	2.1200	+7.071%	2,797,019	-74.755%
2024-07-12	1.8600	2.040000	1.845000	1.9800	+6.452%	4,489,066	-72.970%
2024-07-11	1.6800	1.860000	1.650000	1.8600	+14.110%	4,938,932	-71.226%
2024-07-10	1.5900	1.640000	1.590000	1.6300	+1.875%	1,658,178	-67.166%
2024-07-09	1.6100	1.610000	1.560000	1.6000	0.000%	1,805,099	-66.550%
2024-07-08	1.6700	1.705000	1.580000	1.6000	-4.192%	2,383,628	-66.550%
2024-07-05	1.6600	1.670000	1.610000	1.6700	+0.602%	1,510,397	-67.952%
2024-07-03	1.6200	1.660000	1.590000	1.6600	+3.750%	1,674,064	-67.759%
2024-07-02	1.6900	1.709400	1.600000	1.6000	-4.478%	1,753,156	-66.550%
2024-07-01	1.6800	1.765000	1.660000	1.6750	-0.298%	1,609,823	-68.048%
2024-06-28	1.7600	1.760000	1.640000	1.6800	-3.448%	4,727,545	-68.143%
2024-06-27	1.6900	1.760000	1.640000	1.7400	+3.571%	1,826,312	-69.241%
2024-06-26	1.6900	1.715000	1.640000	1.6800	-1.176%	2,038,277	-68.143%
2024-06-25	1.8200	1.830000	1.690000	1.7000	-6.077%	1,645,174	-68.518%
2024-06-24	1.8500	1.850000	1.750000	1.8100	-2.162%	1,739,897	-70.431%
2024-06-21	1.7800	1.895000	1.730000	1.8500	+5.714%	6,403,321	-71.070%
2024-06-20	1.7500	1.795000	1.715000	1.7500	0.000%	2,163,870	-69.417%
2024-06-18	1.7200	1.800000	1.690000	1.7500	+1.744%	2,515,614	-69.417%
2024-06-17	1.9100	2.030000	1.710000	1.7200	-5.495%	4,401,263	-68.884%
2024-06-14	1.8300	1.875000	1.780000	1.8200	-0.546%	1,474,998	-70.593%
2024-06-13	1.9000	1.930000	1.810000	1.8300	-4.188%	1,465,763	-70.754%
2024-06-12	1.9400	2.005000	1.900000	1.9100	-1.036%	2,566,668	-71.979%
2024-06-11	1.8900	1.955000	1.832500	1.9300	+1.579%	2,223,302	-72.269%
2024-06-10	1.7300	1.900000	1.720000	1.9000	+8.571%	3,847,220	-71.832%
2024-06-07	1.7100	1.750000	1.700000	1.7500	0.000%	1,045,405	-69.417%
2024-06-06	1.9200	1.930000	1.740000	1.7500	-9.794%	3,296,428	-69.417%
2024-06-05	1.7900	1.940000	1.720000	1.9400	+10.227%	3,364,799	-72.412%
2024-06-04	1.7400	1.790000	1.720000	1.7600	+0.571%	1,737,440	-69.591%
2024-06-03	1.7200	1.830000	1.700000	1.7500	+2.941%	2,326,488	-69.417%
2024-05-31	1.7100	1.750000	1.690000	1.7000	0.000%	1,756,978	-68.518%
2024-05-30	1.6700	1.710000	1.645000	1.7000	+3.659%	1,050,584	-68.518%
2024-05-29	1.6700	1.690000	1.630000	1.6400	-2.959%	1,776,154	-67.366%
2024-05-28	1.6000	1.700000	1.590000	1.6900	+4.321%	2,900,105	-68.331%
2024-05-24	1.6300	1.640000	1.590000	1.6200	+0.621%	2,067,161	-66.963%
2024-05-23	1.6800	1.680000	1.585000	1.6100	-3.593%	2,262,706	-66.758%
2024-05-22	1.6800	1.735000	1.640000	1.6700	0.000%	1,840,722	-67.952%
2024-05-21	1.7700	1.770000	1.610000	1.6700	-5.650%	4,590,327	-67.952%
2024-05-20	1.8000	1.835000	1.760000	1.7700	0.000%	2,575,749	-69.763%
2024-05-17	1.8500	1.850000	1.760000	1.7700	-3.804%	1,843,567	-69.763%
2024-05-16	1.9400	1.952000	1.835000	1.8400	-5.155%	1,602,747	-70.913%
2024-05-15	1.9700	2.040000	1.900100	1.9400	+1.042%	1,467,766	-72.412%
2024-05-14	1.8800	1.980000	1.880000	1.9200	+2.674%	1,658,541	-72.125%
2024-05-13	1.8200	1.965000	1.810000	1.8700	+4.469%	2,556,954	-71.380%
2024-05-10	1.8800	1.895000	1.750000	1.7900	-5.291%	2,049,710	-70.101%
2024-05-09	1.7900	1.910000	1.760300	1.8900	+6.780%	1,626,470	-71.683%
2024-05-08	1.7800	1.820000	1.750000	1.7700	0.000%	1,605,172	-69.763%
2024-05-07	1.8400	1.840000	1.750000	1.7700	-3.279%	1,735,587	-69.763%
2024-05-06	1.7600	1.830000	1.710000	1.8300	+5.172%	2,337,610	-70.754%
2024-05-03	1.6600	2.020000	1.650000	1.7400	+2.353%	5,860,290	-69.241%
2024-05-02	1.7300	1.750000	1.650000	1.7000	+3.030%	4,636,501	-68.518%
2024-05-01	1.5900	1.770000	1.510000	1.6500	+7.143%	7,088,328	-67.564%
2024-04-30	1.5700	1.590000	1.480000	1.5400	-1.282%	3,566,544	-65.247%
2024-04-29	1.6100	1.700000	1.550000	1.5600	-1.266%	2,211,300	-65.692%
2024-04-26	1.5500	1.610000	1.530000	1.5800	+2.597%	1,260,556	-66.127%
2024-04-25	1.5900	1.590000	1.520000	1.5400	-3.750%	1,649,775	-65.247%
2024-04-24	1.6200	1.630000	1.560000	1.6000	-0.621%	1,758,486	-66.550%
2024-04-23	1.7100	1.780000	1.590000	1.6100	-5.848%	3,560,265	-66.758%
2024-04-22	1.6800	1.857500	1.670000	1.7100	+3.636%	3,975,487	-68.702%
2024-04-19	1.6300	1.690000	1.600000	1.6500	+1.227%	2,977,355	-67.564%
2024-04-18	1.6700	1.730000	1.620000	1.6300	+0.617%	3,704,463	-67.166%
2024-04-17	1.7200	1.780000	1.610000	1.6200	-4.425%	5,558,575	-66.963%
2024-04-16	1.8300	1.840000	1.690000	1.6950	-9.358%	4,590,614	-68.425%
2024-04-15	1.9500	1.960000	1.840000	1.8700	-5.076%	3,487,466	-71.380%
2024-04-12	2.0100	2.039300	1.930000	1.9700	-2.956%	1,870,255	-72.832%
2024-04-11	2.0300	2.090000	1.975000	2.0300	+0.495%	1,750,082	-73.635%
2024-04-10	2.0400	2.040000	1.970000	2.0200	-2.415%	2,599,344	-73.505%
2024-04-09	2.1100	2.168200	2.035000	2.0700	-0.957%	2,216,791	-74.145%
2024-04-08	2.0700	2.110000	2.030000	2.0900	+1.456%	1,332,745	-74.392%
2024-04-05	2.0400	2.095000	2.010000	2.0600	0.000%	1,234,459	-74.019%
2024-04-04	2.0800	2.190000	2.030000	2.0600	+0.980%	2,013,729	-74.019%
2024-04-03	2.2200	2.239200	2.030000	2.0400	-7.692%	4,392,469	-73.765%
2024-04-02	2.2700	2.280000	2.180000	2.2100	-3.070%	2,046,268	-75.783%
2024-04-01	2.4500	2.450000	2.280000	2.2800	-5.000%	1,804,606	-76.526%
2024-03-28	2.1800	2.470000	2.130000	2.4000	+9.589%	7,061,172	-77.700%
2024-03-27	2.0000	2.290000	1.992000	2.1900	+10.606%	5,170,751	-75.562%
2024-03-26	2.1000	2.170000	1.960000	1.9800	-6.604%	4,400,437	-72.970%
2024-03-25	2.2600	2.355000	2.120000	2.1200	-6.195%	4,181,713	-74.755%
2024-03-22	2.4300	2.447500	2.255000	2.2600	-6.224%	3,254,620	-76.319%
2024-03-21	2.4700	2.590000	2.390000	2.4100	-3.213%	2,909,487	-77.793%
2024-03-20	2.4300	2.520000	2.370000	2.4900	+2.049%	1,642,516	-78.506%
2024-03-19	2.4800	2.575000	2.410000	2.4400	-3.175%	2,894,560	-78.066%
2024-03-18	2.5700	2.590000	2.500000	2.5200	-3.077%	2,428,760	-78.762%
2024-03-15	2.4500	2.620000	2.435000	2.6000	+6.996%	7,482,849	-79.415%
2024-03-14	2.4600	2.515000	2.390000	2.4300	-2.016%	3,083,774	-77.975%
2024-03-13	2.4800	2.635000	2.390000	2.4800	-1.587%	5,957,198	-78.419%
2024-03-12	2.8200	2.829100	2.500000	2.5200	-10.320%	8,468,531	-78.762%
2024-03-11	2.3200	2.820000	2.290000	2.8100	+29.493%	29,495,908	-80.954%
2024-03-08	2.1300	2.249200	2.120000	2.1700	+0.930%	1,286,245	-75.336%
2024-03-07	2.1900	2.220000	2.090000	2.1500	-1.826%	2,284,199	-75.107%
2024-03-06	2.2700	2.280000	2.130000	2.1900	-2.667%	2,524,160	-75.562%
2024-03-05	2.2000	2.320000	2.150000	2.2500	+1.810%	1,718,851	-76.213%
2024-03-04	2.5000	2.560000	2.190000	2.2100	-10.887%	3,625,335	-75.783%
2024-03-01	2.4300	2.550000	2.350000	2.4800	-0.402%	3,018,246	-78.419%
2024-02-29	2.6200	2.689900	2.420000	2.4900	-4.598%	4,452,480	-78.506%
2024-02-28	2.6300	2.790000	2.450000	2.6100	-0.382%	5,745,131	-79.494%
2024-02-27	2.4500	2.800000	2.450000	2.6200	+7.377%	6,010,335	-79.573%
2024-02-26	2.5500	2.650000	2.380000	2.4400	-3.937%	4,976,195	-78.066%
2024-02-23	2.3600	2.540000	2.290000	2.5400	+7.173%	6,552,517	-78.929%
2024-02-22	2.6000	2.710000	2.330000	2.3700	-5.578%	5,705,212	-77.418%
2024-02-21	2.6300	2.730000	2.450000	2.5100	-5.283%	4,102,913	-78.677%
2024-02-20	3.1000	3.260000	2.535000	2.6500	-16.667%	9,662,574	-79.804%
2024-02-16	3.4750	3.730000	3.120000	3.1800	-11.173%	6,924,301	-83.170%
2024-02-15	3.4000	3.720000	3.090000	3.5800	+7.831%	12,303,323	-85.050%
2024-02-14	3.0600	3.455000	3.040000	3.3200	+13.311%	9,815,564	-83.880%
2024-02-13	2.7900	2.990000	2.670000	2.9300	+0.342%	5,870,871	-81.734%
2024-02-12	2.4500	2.970000	2.390000	2.9200	+22.176%	9,041,726	-81.671%
2024-02-09	2.3500	2.440000	2.320000	2.3900	+3.913%	3,282,466	-77.607%
2024-02-08	2.1600	2.330000	2.140000	2.3000	+6.977%	2,945,803	-76.730%
2024-02-07	2.2400	2.310000	2.110000	2.1500	-2.715%	4,033,224	-75.107%
2024-02-06	2.0500	2.230000	2.010000	2.2100	+7.805%	3,602,856	-75.783%
2024-02-05	2.1300	2.200000	2.020000	2.0500	-3.756%	4,124,204	-73.893%
2024-02-02	2.0500	2.150000	1.990000	2.1300	+7.576%	4,750,404	-74.873%
2024-02-01	1.9500	2.020000	1.850000	1.9800	+5.882%	4,545,407	-72.970%
2024-01-31	1.8000	1.965000	1.760000	1.8700	+6.250%	5,025,707	-71.380%
2024-01-30	1.8900	1.930000	1.740000	1.7600	-8.333%	3,496,927	-69.591%
2024-01-29	1.9100	1.970000	1.795000	1.9200	+5.495%	3,634,975	-72.125%
2024-01-26	1.8400	1.955000	1.760000	1.8200	+2.247%	6,494,597	-70.593%
2024-01-25	1.7900	1.930000	1.690000	1.7800	+2.890%	8,087,375	-69.933%
2024-01-24	1.6700	1.770000	1.600000	1.7300	+8.125%	9,391,046	-69.064%
2024-01-23	1.4500	1.600000	1.430000	1.6000	+15.942%	4,211,423	-66.550%
2024-01-22	1.2900	1.400000	1.290000	1.3800	+6.154%	2,188,394	-61.217%
2024-01-19	1.3300	1.330000	1.240000	1.3000	0.000%	2,348,650	-58.831%
2024-01-18	1.3800	1.380000	1.280000	1.3000	-5.109%	1,665,624	-58.831%
2024-01-17	1.2800	1.370000	1.270000	1.3700	+3.788%	2,476,130	-60.934%
2024-01-16	1.3700	1.380000	1.310000	1.3200	-3.650%	2,037,525	-59.455%
2024-01-12	1.4100	1.449000	1.330000	1.3700	-2.837%	1,929,171	-60.934%
2024-01-11	1.4600	1.465000	1.380000	1.4100	-2.759%	1,642,245	-62.043%
2024-01-10	1.4800	1.500000	1.430000	1.4500	-2.027%	1,221,038	-63.090%
2024-01-09	1.5200	1.530000	1.460000	1.4800	-3.268%	1,538,001	-63.838%
2024-01-08	1.5000	1.545000	1.330000	1.5300	+3.729%	5,041,291	-65.020%
2024-01-05	1.6350	1.670000	1.460000	1.4750	-7.813%	4,014,731	-63.715%
2024-01-04	1.5400	1.640000	1.510000	1.6000	+5.960%	3,413,179	-66.550%
2024-01-03	1.6200	1.620000	1.490000	1.5100	-5.031%	3,160,621	-64.556%
2024-01-02	1.4900	1.670000	1.440000	1.5900	+3.922%	3,184,822	-66.340%
2023-12-29	1.5700	1.615000	1.510000	1.5300	0.000%	2,805,282	-65.020%
2023-12-28	1.4900	1.635000	1.450000	1.5300	+4.795%	3,936,035	-65.020%
2023-12-27	1.4300	1.490000	1.380000	1.4600	+3.546%	2,874,780	-63.342%
2023-12-26	1.3600	1.430000	1.320000	1.4100	+7.634%	2,723,772	-62.043%
2023-12-22	1.2900	1.370000	1.280000	1.3100	+3.150%	1,885,353	-59.145%
2023-12-21	1.2600	1.310000	1.220000	1.2700	+4.098%	1,516,053	-57.858%
2023-12-20	1.2500	1.350000	1.220000	1.2200	-3.937%	2,137,326	-56.131%
2023-12-19	1.2200	1.300000	1.220000	1.2700	+4.959%	1,795,367	-57.858%
2023-12-18	1.2600	1.290000	1.200000	1.2100	-4.724%	1,565,902	-55.769%
2023-12-15	1.3000	1.330000	1.240000	1.2700	-2.308%	2,587,890	-57.858%
2023-12-14	1.3000	1.360000	1.250000	1.3000	+1.563%	2,356,809	-58.831%
2023-12-13	1.1900	1.300000	1.170000	1.2800	+8.475%	2,421,378	-58.188%
2023-12-12	1.2200	1.230000	1.160000	1.1800	-5.600%	1,052,698	-54.644%
2023-12-11	1.2500	1.275000	1.160000	1.2500	0.000%	2,222,555	-57.184%
2023-12-08	1.2500	1.300000	1.240000	1.2500	0.000%	1,953,122	-57.184%
2023-12-07	1.2900	1.330000	1.200000	1.2500	+0.806%	1,909,669	-57.184%
2023-12-06	1.1500	1.260000	1.130000	1.2400	+8.772%	2,597,568	-56.839%
2023-12-05	1.1900	1.220000	1.140000	1.1400	-5.000%	1,980,201	-53.053%
2023-12-04	1.1500	1.210000	1.120000	1.2000	+4.348%	2,508,680	-55.400%
2023-12-01	1.0700	1.160000	1.040000	1.1500	+8.491%	2,133,591	-53.461%
2023-11-30	1.1300	1.160000	1.060000	1.0600	-4.505%	3,435,211	-49.509%
2023-11-29	1.1200	1.155000	1.100000	1.1100	+0.909%	1,088,428	-51.784%
2023-11-28	1.1200	1.125000	1.070000	1.1000	-0.901%	914,371	-51.345%
2023-11-27	1.1300	1.135000	1.090000	1.1100	-1.770%	1,255,939	-51.784%
2023-11-24	1.1600	1.170000	1.100000	1.1300	+2.727%	1,226,282	-52.637%
2023-11-22	1.1000	1.150000	1.100000	1.1000	+1.852%	994,874	-51.345%