Dark

MBRX
Moleculin Biotech, Inc.
stock NASDAQ

Market Open

Jul 29, 2026 11:55:52 AM EDT

1.36USD-38.409%(-0.84)1,082,776

1.34Bid 1.37Ask 0.03Spread

Pre-market

Jul 27, 2026 9:15:30 AM EDT

2.07USD-2.387%(-0.05)0

After-hours

Jul 28, 2026 4:11:30 PM EDT

2.20USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	2.1500	2.1600	1.3500	1.3600	-37.900%	1,082,776	0.000%
2026-07-28	2.1500	2.2100	2.1400	2.1900	0.000%	106,595	-37.900%
2026-07-27	2.1400	2.2600	2.0900	2.1900	+3.302%	110,270	-37.900%
2026-07-24	2.1200	2.1300	2.0700	2.1200	+1.923%	44,493	-35.849%
2026-07-23	2.0800	2.1200	2.0400	2.0800	-0.952%	36,153	-34.615%
2026-07-22	2.1900	2.2082	2.0500	2.1000	-2.326%	75,270	-35.238%
2026-07-21	2.1800	2.2100	2.1000	2.1500	+0.467%	28,421	-36.744%
2026-07-20	2.1000	2.1600	2.0600	2.1400	+1.905%	73,873	-36.449%
2026-07-17	2.1500	2.1800	2.0500	2.1000	-3.226%	152,766	-35.238%
2026-07-16	2.2904	2.3150	2.1641	2.1700	-6.061%	102,444	-37.327%
2026-07-15	2.2200	2.3400	2.2200	2.3100	+2.212%	115,603	-41.126%
2026-07-14	2.2300	2.3050	2.2200	2.2600	+2.262%	125,422	-39.823%
2026-07-13	2.2500	2.2900	2.1800	2.2100	-3.070%	117,882	-38.462%
2026-07-10	2.4300	2.4300	2.2500	2.2800	-6.557%	139,250	-40.351%
2026-07-09	2.3300	2.4850	2.3300	2.4400	+2.954%	120,293	-44.262%
2026-07-08	2.2600	2.3700	2.1900	2.3700	+2.155%	216,032	-42.616%
2026-07-07	2.3700	2.4000	2.2600	2.3200	-3.333%	242,509	-41.379%
2026-07-06	2.5900	2.6499	2.3750	2.4000	-9.091%	406,515	-43.333%
2026-07-02	2.5700	2.7800	2.5560	2.6400	-1.859%	361,589	-48.485%
2026-07-01	2.5900	2.7500	2.5300	2.6900	-3.584%	680,540	-49.442%
2026-06-30	2.9900	3.0500	2.3500	2.7900	-21.849%	2,739,320	-51.254%
2026-06-29	3.4000	3.6900	3.2015	3.5700	+9.174%	2,016,236	-61.905%
2026-06-26	2.9800	3.5500	2.9700	3.2700	+9.365%	1,296,278	-58.410%
2026-06-25	2.8600	3.0900	2.8600	2.9900	+2.048%	607,068	-54.515%
2026-06-24	2.6100	2.9400	2.6100	2.9300	+6.545%	917,642	-53.584%
2026-06-23	2.6600	2.8500	2.5300	2.7500	-11.859%	11,238,776	-50.545%
2026-06-22	3.0100	3.1600	2.9401	3.1200	+8.333%	437,391	-56.410%
2026-06-18	2.9000	2.9600	2.8100	2.8800	+2.857%	379,154	-52.778%
2026-06-17	2.6900	2.8998	2.6720	2.8000	+3.704%	337,098	-51.429%
2026-06-16	2.7800	2.7800	2.6650	2.7000	-0.369%	137,988	-49.630%
2026-06-15	2.7000	2.7800	2.6500	2.7100	+2.652%	119,258	-49.815%
2026-06-12	2.6900	2.7899	2.6000	2.6400	-2.222%	199,609	-48.485%
2026-06-11	2.5500	2.7700	2.5079	2.7000	+8.000%	196,320	-49.630%
2026-06-10	2.3600	2.5400	2.3600	2.5000	+3.734%	100,723	-45.600%
2026-06-09	2.4400	2.4852	2.3500	2.4100	-2.429%	183,914	-43.568%
2026-06-08	2.4300	2.5200	2.3400	2.4700	+2.917%	181,651	-44.939%
2026-06-05	2.5700	2.6017	2.3700	2.4000	-4.382%	225,866	-43.333%
2026-06-04	2.4600	2.6386	2.4004	2.5100	+2.033%	270,435	-45.817%
2026-06-03	2.4300	2.5000	2.3600	2.4600	0.000%	141,557	-44.715%
2026-06-02	2.6500	2.6899	2.4000	2.4600	-6.818%	396,610	-44.715%
2026-06-01	2.8100	2.9500	2.6100	2.6400	-5.376%	502,351	-48.485%
2026-05-29	2.7300	2.9000	2.6700	2.7900	+1.825%	365,923	-51.254%
2026-05-28	2.6700	2.7899	2.6200	2.7400	+0.366%	217,640	-50.365%
2026-05-27	2.4800	2.7900	2.4110	2.7300	+11.429%	490,941	-50.183%
2026-05-26	2.4200	2.4900	2.3500	2.4500	+2.510%	300,380	-44.490%
2026-05-22	2.4200	2.4900	2.3201	2.3900	0.000%	250,712	-43.096%
2026-05-21	2.3600	2.4400	2.3100	2.3900	+2.137%	156,899	-43.096%
2026-05-20	2.3600	2.3700	2.2800	2.3400	-0.426%	99,549	-41.880%
2026-05-19	2.1100	2.3901	2.0674	2.3500	+12.440%	272,709	-42.128%
2026-05-18	2.1300	2.1300	2.0250	2.0900	-0.948%	226,267	-34.928%
2026-05-15	2.1600	2.1800	2.0140	2.1100	-4.091%	312,132	-35.545%
2026-05-14	2.2400	2.2400	2.1700	2.2000	+2.804%	264,575	-38.182%
2026-05-13	2.4500	2.4800	2.0000	2.1400	-8.547%	1,045,590	-36.449%
2026-05-12	2.4800	2.4800	2.3200	2.3400	-4.098%	98,051	-41.880%
2026-05-11	2.4000	2.4990	2.4000	2.4400	-1.215%	137,171	-44.262%
2026-05-08	2.5074	2.5500	2.3500	2.4700	-0.803%	646,763	-44.939%
2026-05-07	2.5100	2.5590	2.4500	2.4900	+0.403%	70,493	-45.382%
2026-05-06	2.4900	2.5500	2.4800	2.4800	-0.402%	53,656	-45.161%
2026-05-05	2.5200	2.5400	2.4650	2.4900	+0.403%	48,040	-45.382%
2026-05-04	2.5200	2.5938	2.4250	2.4800	-1.195%	123,574	-45.161%
2026-05-01	2.5600	2.5800	2.4900	2.5100	-1.953%	28,017	-45.817%
2026-04-30	2.4600	2.5800	2.4598	2.5600	+1.992%	70,089	-46.875%
2026-04-29	2.5600	2.5600	2.4500	2.5100	-1.953%	76,277	-45.817%
2026-04-28	2.5600	2.6240	2.5000	2.5600	+0.787%	138,399	-46.875%
2026-04-27	2.5500	2.5600	2.4581	2.5400	0.000%	103,210	-46.457%
2026-04-24	2.5400	2.6390	2.5000	2.5400	0.000%	100,801	-46.457%
2026-04-23	2.4700	2.5791	2.2900	2.5400	+1.600%	548,978	-46.457%
2026-04-22	2.5400	2.5400	2.4200	2.5000	-1.186%	57,922	-45.600%
2026-04-21	2.5700	2.5999	2.4700	2.5300	-1.172%	59,950	-46.245%
2026-04-20	2.4100	2.5800	2.3400	2.5600	+5.785%	111,183	-46.875%
2026-04-17	2.4400	2.4799	2.3750	2.4200	+0.833%	97,857	-43.802%
2026-04-16	2.3700	2.4350	2.3600	2.4000	-1.639%	108,641	-43.333%
2026-04-15	2.4400	2.4600	2.3700	2.4400	-2.008%	132,893	-44.262%
2026-04-14	2.7200	2.7200	2.4450	2.4900	-8.456%	155,406	-45.382%
2026-04-13	2.6200	2.7700	2.5889	2.7200	+3.817%	68,428	-50.000%
2026-04-10	2.5400	2.6477	2.5200	2.6200	+2.745%	55,161	-48.092%
2026-04-09	2.4400	2.5800	2.4150	2.5500	+4.938%	111,943	-46.667%
2026-04-08	2.4400	2.6100	2.4100	2.4300	+0.830%	83,436	-44.033%
2026-04-07	2.3300	2.4400	2.3300	2.4100	+3.879%	68,666	-43.568%
2026-04-06	2.3000	2.3500	2.2618	2.3200	0.000%	41,345	-41.379%
2026-04-02	2.1800	2.3300	2.1800	2.3200	+4.036%	59,669	-41.379%
2026-04-01	2.2600	2.3000	2.2000	2.2300	-2.620%	59,400	-39.013%
2026-03-31	2.2700	2.3200	2.2000	2.2900	+2.232%	77,400	-40.611%
2026-03-30	2.3800	2.3971	2.2100	2.2400	-8.197%	115,207	-39.286%
2026-03-27	2.4400	2.4400	2.3400	2.4400	+0.412%	83,884	-44.262%
2026-03-26	2.4700	2.5200	2.4000	2.4300	-2.410%	110,002	-44.033%
2026-03-25	2.3000	2.5000	2.2700	2.4900	+10.667%	199,772	-45.382%
2026-03-24	2.1500	2.3000	2.0800	2.2500	+7.143%	158,254	-39.556%
2026-03-23	2.1200	2.1500	2.0700	2.1000	+1.942%	70,865	-35.238%
2026-03-20	2.0600	2.1300	2.0100	2.0600	0.000%	79,682	-33.981%
2026-03-19	2.0800	2.0975	1.9700	2.0600	-0.962%	50,429	-33.981%
2026-03-18	2.1600	2.1600	2.0100	2.0800	-3.704%	88,090	-34.615%
2026-03-17	2.0800	2.1804	2.0500	2.1600	+5.366%	122,732	-37.037%
2026-03-16	2.0300	2.0980	2.0200	2.0500	+0.490%	100,797	-33.659%
2026-03-13	2.0500	2.1100	1.9765	2.0400	-0.488%	148,419	-33.333%
2026-03-12	2.0300	2.0700	1.9400	2.0500	+0.985%	109,361	-33.659%
2026-03-11	2.0000	2.0485	1.9600	2.0300	+3.046%	118,496	-33.005%
2026-03-10	2.0000	2.0500	1.9500	1.9700	+0.510%	134,214	-30.964%
2026-03-09	2.0300	2.2100	1.7900	1.9600	-5.769%	463,916	-30.612%
2026-03-06	2.2400	2.2400	2.0500	2.0800	-7.143%	180,740	-34.615%
2026-03-05	2.3000	2.3491	2.2400	2.2400	-4.274%	73,912	-39.286%
2026-03-04	2.3000	2.4000	2.2800	2.3400	+3.084%	84,978	-41.880%
2026-03-03	2.3500	2.3700	2.2200	2.2700	-4.622%	140,793	-40.088%
2026-03-02	2.3400	2.4300	2.3400	2.3800	-0.418%	83,189	-42.857%
2026-02-27	2.4500	2.4900	2.3800	2.3900	-0.830%	70,749	-43.096%
2026-02-26	2.5500	2.6200	2.3700	2.4100	-6.589%	169,352	-43.568%
2026-02-25	2.4800	2.6759	2.4300	2.5800	+5.306%	198,296	-47.287%
2026-02-24	2.3300	2.5200	2.2500	2.4500	+5.150%	267,076	-44.490%
2026-02-23	2.4700	2.4900	2.2800	2.3300	-5.285%	235,635	-41.631%
2026-02-20	2.6100	2.6200	2.4100	2.4600	-8.209%	546,105	-44.715%
2026-02-19	3.1500	3.1600	2.5500	2.6800	-44.283%	2,166,187	-49.254%
2026-02-18	4.7800	5.3000	4.6500	4.8100	+5.482%	514,701	-71.726%
2026-02-17	4.4000	4.7000	4.3300	4.5600	+5.069%	69,344	-70.175%
2026-02-13	4.2400	4.4000	4.1001	4.3400	+2.941%	68,973	-68.664%
2026-02-12	4.1600	4.2601	4.0700	4.2160	+0.861%	25,174	-67.742%
2026-02-11	4.1200	4.2000	4.0300	4.1800	+0.966%	36,925	-67.464%
2026-02-10	4.1700	4.3400	4.1200	4.1400	+0.485%	25,623	-67.150%
2026-02-09	4.3600	4.3699	4.1000	4.1200	-4.408%	43,237	-66.990%
2026-02-06	4.1600	4.3884	3.8500	4.3100	+10.230%	158,274	-68.445%
2026-02-05	4.1400	4.2000	3.9000	3.9100	-6.459%	51,559	-65.217%
2026-02-04	4.1500	4.3000	3.9000	4.1800	-0.239%	169,137	-67.464%
2026-02-03	4.1100	4.2794	4.0162	4.1900	+1.699%	30,904	-67.542%
2026-02-02	4.2900	4.4634	4.0100	4.1200	-3.963%	94,420	-66.990%
2026-01-30	4.2800	4.3992	4.1400	4.2900	+0.234%	37,258	-68.298%
2026-01-29	4.5900	4.6000	4.2000	4.2800	-6.754%	70,660	-68.224%
2026-01-28	4.5300	4.7000	4.4200	4.5900	+1.549%	82,830	-70.370%
2026-01-27	4.5400	4.5400	4.3500	4.5200	-0.659%	42,223	-69.912%
2026-01-26	4.7000	4.7000	4.2601	4.5500	-2.778%	155,831	-70.110%
2026-01-23	4.8600	4.9008	4.6000	4.6800	-1.887%	95,670	-70.940%
2026-01-22	4.8000	5.1497	4.6850	4.7700	+0.210%	192,208	-71.488%
2026-01-21	4.3600	4.9400	4.2701	4.7600	+11.737%	223,714	-71.429%
2026-01-20	4.0800	4.3900	4.0100	4.2600	+2.404%	150,353	-68.075%
2026-01-16	4.3000	4.3000	4.0845	4.1600	-2.576%	132,063	-67.308%
2026-01-15	4.1400	4.3600	4.0500	4.2700	+3.140%	86,990	-68.150%
2026-01-14	4.4500	4.4500	4.0600	4.1400	-3.497%	104,300	-67.150%
2026-01-13	4.0500	4.6000	3.9096	4.2900	+5.926%	283,516	-68.298%
2026-01-12	4.0700	4.1119	3.8640	4.0500	+1.759%	145,682	-66.420%
2026-01-09	4.2200	4.2200	3.9200	3.9800	-3.163%	113,695	-65.829%
2026-01-08	4.0700	4.3400	4.0500	4.1100	+0.983%	109,943	-66.910%
2026-01-07	4.1500	4.2563	4.0200	4.0700	-1.214%	166,491	-66.585%
2026-01-06	3.9300	4.3172	3.8635	4.1200	+5.641%	202,372	-66.990%
2026-01-05	3.6700	4.1000	3.6400	3.9000	+7.735%	219,079	-65.128%
2026-01-02	3.3300	3.6347	3.2500	3.6200	+9.366%	149,127	-62.431%
2025-12-31	3.3000	3.3500	3.1700	3.3100	-0.301%	102,354	-58.912%
2025-12-30	3.4200	3.4200	3.1300	3.3200	-3.488%	101,569	-59.036%
2025-12-29	3.7900	3.8601	3.3200	3.4400	-10.183%	520,252	-60.465%
2025-12-26	3.9000	3.9488	3.7800	3.8300	-1.795%	90,739	-64.491%
2025-12-24	4.0900	4.1788	3.7800	3.9000	-6.024%	126,034	-65.128%
2025-12-23	3.9800	4.2400	3.9201	4.1500	+3.491%	106,002	-67.229%
2025-12-22	3.7400	4.1200	3.7400	4.0100	+2.821%	178,258	-66.085%
2025-12-19	3.8600	4.0600	3.7500	3.9000	+1.828%	155,138	-65.128%
2025-12-18	4.0700	4.1616	3.8100	3.8300	-7.488%	222,178	-64.491%
2025-12-17	4.1800	4.3700	3.6300	4.1400	-11.727%	5,961,767	-67.150%
2025-12-16	4.4700	4.7800	4.3600	4.6900	+4.222%	103,211	-71.002%
2025-12-15	5.0000	5.0889	4.4200	4.5000	-9.639%	167,932	-69.778%
2025-12-12	5.0600	5.2000	4.7500	4.9800	-0.400%	193,898	-72.691%
2025-12-11	4.9600	5.3200	4.8900	5.0000	+3.520%	311,110	-72.800%
2025-12-10	5.6700	5.8815	4.7500	4.8300	-27.149%	601,364	-71.843%
2025-12-09	7.2900	7.5000	6.2000	6.6300	-8.552%	2,372,100	-79.487%
2025-12-08	7.4600	7.9800	7.0100	7.2500	+0.138%	818,185	-81.241%
2025-12-05	7.6900	7.6900	6.8800	7.2400	-6.096%	79,265	-81.215%
2025-12-04	7.5300	7.7500	7.2700	7.7100	+1.581%	127,923	-82.361%
2025-12-03	6.6400	7.7000	6.5000	7.5900	+14.480%	165,373	-82.082%
2025-12-02	6.6000	6.8491	6.3300	6.6300	0.000%	109,452	-79.487%
2025-12-01	6.5000	6.8399	6.0101	6.6300	-2.750%	262,847	-79.487%
2025-11-28	6.7500	6.8725	6.7250	6.8175	-2.607%	89,357	-80.051%
2025-11-26	7.2375	7.4500	6.5625	7.0000	-22.027%	345,655	-80.571%
2025-11-25	8.8825	9.1700	8.7500	8.9775	-1.912%	39,168	-84.851%
2025-11-24	10.0000	10.1250	8.5275	9.1525	-14.302%	282,726	-85.141%
2025-11-21	10.5125	11.1350	10.5125	10.6800	+1.352%	42,436	-87.266%
2025-11-20	11.0000	11.3525	10.5375	10.5375	-3.811%	42,562	-87.094%
2025-11-19	10.7500	11.2250	10.7475	10.9550	+4.333%	33,485	-87.586%
2025-11-18	10.7500	10.9625	10.3800	10.5000	-0.990%	38,484	-87.048%
2025-11-17	11.2500	11.4700	10.5000	10.6050	-2.213%	32,574	-87.176%
2025-11-14	10.7750	11.1175	10.6550	10.8450	-4.428%	51,984	-87.460%
2025-11-13	12.0000	12.1900	10.8725	11.3475	-6.911%	106,413	-88.015%
2025-11-12	12.2500	12.6525	11.7000	12.1900	+1.817%	115,767	-88.843%
2025-11-11	11.8000	12.0000	11.5000	11.9725	-0.849%	31,820	-88.641%
2025-11-10	12.4500	12.6150	11.7500	12.0750	-1.227%	49,890	-88.737%
2025-11-07	11.2500	12.3125	11.0000	12.2250	+7.119%	78,857	-88.875%
2025-11-06	11.7225	11.9550	10.9775	11.4125	-4.237%	81,111	-88.083%
2025-11-05	12.2300	12.5000	11.7025	11.9175	-4.027%	93,535	-88.588%
2025-11-04	12.0750	12.5625	11.7575	12.4175	-4.426%	113,897	-89.048%
2025-11-03	11.3500	15.7500	11.0675	12.9925	+11.667%	932,645	-89.532%
2025-10-31	11.0450	11.9998	10.7500	11.6350	+3.010%	136,041	-88.311%
2025-10-30	13.1250	13.4375	10.8175	11.2950	-5.796%	1,747,736	-87.959%
2025-10-29	12.0550	12.5000	11.6350	11.9900	-0.683%	62,070	-88.657%
2025-10-28	12.2500	12.4500	11.9350	12.0725	-2.621%	41,716	-88.735%
2025-10-27	12.2500	12.7500	11.4950	12.3975	+2.037%	71,876	-89.030%
2025-10-24	12.2600	12.5950	12.0000	12.1500	-0.897%	78,147	-88.807%
2025-10-23	12.2925	13.0000	11.7025	12.2600	+9.807%	174,004	-88.907%
2025-10-22	11.9425	11.9425	10.9925	11.1650	-7.152%	82,959	-87.819%
2025-10-21	12.2500	12.4875	11.7975	12.0250	-4.677%	60,577	-88.690%
2025-10-20	12.7400	13.2300	12.3300	12.6150	-1.059%	60,324	-89.219%
2025-10-17	11.7825	13.0000	11.7825	12.7500	+5.721%	97,506	-89.333%
2025-10-16	12.9500	12.9500	11.5275	12.0600	-5.412%	99,358	-88.723%
2025-10-15	12.4700	13.2500	12.3675	12.7500	+3.030%	96,831	-89.333%
2025-10-14	11.7325	12.5000	11.4750	12.3750	+5.882%	57,182	-89.010%
2025-10-13	11.9375	12.4625	11.5050	11.6875	-1.371%	50,959	-88.364%
2025-10-10	12.9975	13.0000	11.6307	11.8500	-8.157%	84,553	-88.523%
2025-10-09	12.7725	12.9950	12.5025	12.9025	+1.574%	68,139	-89.459%
2025-10-08	12.1250	13.1250	12.0500	12.7025	+4.763%	75,514	-89.293%
2025-10-07	12.3750	12.4975	11.8300	12.1250	+0.581%	71,215	-88.784%
2025-10-06	11.5425	12.3250	11.5425	12.0550	+4.440%	82,070	-88.718%
2025-10-03	12.2500	12.4750	10.3750	11.5425	-7.660%	162,735	-88.217%
2025-10-02	13.2500	13.3350	11.9150	12.5000	-5.660%	111,111	-89.120%
2025-10-01	13.5000	13.7800	13.0250	13.2500	0.000%	121,951	-89.736%
2025-09-30	12.2500	13.6250	12.0000	13.2500	+8.852%	185,594	-89.736%
2025-09-29	12.3025	12.5000	11.7650	12.1725	-1.016%	92,921	-88.827%
2025-09-26	10.9925	12.7725	10.8925	12.2975	+11.872%	298,880	-88.941%
2025-09-25	10.7500	11.2500	10.6425	10.9925	+3.289%	82,155	-87.628%
2025-09-24	10.5000	10.8525	10.4875	10.6425	-0.954%	53,357	-87.221%
2025-09-23	10.3000	10.9725	10.2525	10.7450	+5.292%	87,627	-87.343%
2025-09-22	9.8275	10.3750	9.7525	10.2050	+1.366%	92,657	-86.673%
2025-09-19	10.2500	10.4050	9.8875	10.0675	-2.257%	96,284	-86.491%
2025-09-18	9.7300	10.5000	9.6750	10.3000	+4.595%	144,792	-86.796%
2025-09-17	9.3500	10.2250	9.3350	9.8475	+5.180%	95,855	-86.189%
2025-09-16	9.2500	9.3750	8.9625	9.3625	+0.753%	69,397	-85.474%
2025-09-15	9.2250	9.3125	9.0000	9.2925	+2.172%	62,219	-85.365%
2025-09-12	9.4250	9.5573	9.0000	9.0950	-3.245%	101,951	-85.047%
2025-09-11	9.2500	9.6850	9.2500	9.4000	-1.390%	92,512	-85.532%
2025-09-10	10.2500	10.3725	9.2750	9.5325	-6.314%	138,934	-85.733%
2025-09-09	9.9100	10.5750	9.7500	10.1750	+4.627%	242,371	-86.634%
2025-09-08	9.5000	9.9725	8.9250	9.7250	+3.733%	169,848	-86.015%
2025-09-05	9.2475	9.5225	9.0125	9.3750	-1.055%	77,835	-85.493%
2025-09-04	9.1525	9.5625	8.6850	9.4750	+0.932%	86,927	-85.646%
2025-09-03	9.5000	9.7225	9.2300	9.3875	-0.923%	63,357	-85.513%
2025-09-02	9.8075	10.0000	9.2500	9.4750	-3.415%	125,040	-85.646%
2025-08-29	10.0000	10.0625	9.3750	9.8100	-0.178%	189,533	-86.137%
2025-08-28	9.9675	10.5000	9.7500	9.8275	-35.271%	549,032	-86.161%
2025-08-27	13.2500	15.5000	12.2525	15.1825	+11.329%	1,519,882	-91.042%
2025-08-26	14.1275	14.5475	13.6150	13.6375	-5.097%	36,703	-90.027%
2025-08-25	14.2750	14.7250	14.0000	14.3700	+1.268%	43,502	-90.536%
2025-08-22	15.0000	15.0000	13.9125	14.1900	-4.877%	78,691	-90.416%
2025-08-21	14.0225	15.2125	14.0225	14.9175	+6.459%	45,558	-90.883%
2025-08-20	14.9500	15.1200	13.5000	14.0125	-5.972%	67,833	-90.294%
2025-08-19	15.3775	15.5000	14.6450	14.9025	-1.812%	61,291	-90.874%
2025-08-18	16.7500	17.2250	14.9750	15.1775	-11.048%	68,193	-91.039%
2025-08-15	16.5000	17.1350	15.7500	17.0625	+5.357%	30,553	-92.029%
2025-08-14	16.7500	16.7525	15.5275	16.1950	-4.001%	27,133	-91.602%
2025-08-13	16.7500	17.3750	16.0875	16.8700	+1.918%	39,536	-91.938%
2025-08-12	15.6100	16.6075	15.6100	16.5525	+6.447%	24,358	-91.784%
2025-08-11	16.1100	16.7425	15.5200	15.5500	-7.784%	36,610	-91.254%
2025-08-08	16.8250	16.9350	16.4225	16.8625	-0.428%	22,850	-91.935%
2025-08-07	15.8050	17.0625	15.8050	16.9350	+3.309%	25,043	-91.969%
2025-08-06	18.2500	18.2500	15.8100	16.3925	-4.207%	127,332	-91.704%
2025-08-05	17.0000	17.7525	16.3525	17.1125	-0.190%	33,053	-92.053%
2025-08-04	16.1925	17.4625	15.2800	17.1450	+3.112%	64,103	-92.068%
2025-08-01	15.0000	17.2475	14.8000	16.6275	+5.908%	85,842	-91.821%
2025-07-31	16.7525	17.7475	15.3675	15.7000	-11.674%	107,795	-91.338%
2025-07-30	18.7500	18.7500	16.7500	17.7750	-0.476%	209,106	-92.349%
2025-07-29	16.0000	17.9200	14.3750	17.8600	+29.820%	741,294	-92.385%
2025-07-28	14.6100	15.6250	13.3175	13.7575	-2.945%	122,612	-90.114%
2025-07-25	15.7575	15.7575	14.0000	14.1750	-10.989%	103,685	-90.406%
2025-07-24	17.0250	18.1050	15.7500	15.9250	-10.142%	76,348	-91.460%
2025-07-23	19.8250	19.8250	17.1750	17.7225	-8.600%	90,637	-92.326%
2025-07-22	19.9200	21.2500	19.0000	19.3900	-3.340%	49,070	-92.986%
2025-07-21	20.7500	21.5000	18.5000	20.0600	+0.050%	102,138	-93.220%
2025-07-18	21.2475	24.0000	19.7500	20.0500	-4.021%	178,399	-93.217%
2025-07-17	17.0000	21.6425	16.3750	20.8900	+30.563%	383,858	-93.490%
2025-07-16	15.8150	16.9925	15.5025	16.0000	+1.797%	97,741	-91.500%
2025-07-15	17.0000	18.1250	15.2525	15.7175	-0.222%	143,312	-91.347%
2025-07-14	13.2500	17.8225	12.4278	15.7525	+14.543%	397,650	-91.366%
2025-07-11	12.9025	14.5575	12.4000	13.7525	+3.015%	118,489	-90.111%
2025-07-10	14.0000	14.2500	12.8000	13.3500	-6.643%	136,645	-89.813%
2025-07-09	15.7050	16.7500	13.2750	14.3000	+9.705%	1,364,949	-90.490%
2025-07-08	10.9750	17.5000	10.7500	13.0350	+34.105%	3,699,670	-89.567%
2025-07-07	8.5425	10.0000	8.3250	9.7200	+14.353%	180,534	-86.008%
2025-07-03	8.7500	8.9250	8.3900	8.5000	-2.158%	50,205	-84.000%
2025-07-02	8.0000	9.0000	7.7775	8.6875	+7.088%	115,723	-84.345%
2025-07-01	7.4350	8.2500	7.2778	8.1125	+7.486%	94,985	-83.236%
2025-06-30	7.8050	7.8050	7.2500	7.5475	-3.299%	102,601	-81.981%
2025-06-27	7.6250	8.1000	7.3750	7.8050	-3.043%	170,524	-82.575%
2025-06-26	7.3775	10.5000	7.3700	8.0500	+9.301%	1,306,782	-83.106%
2025-06-25	7.3750	7.4250	7.0000	7.3650	-2.932%	184,232	-81.534%
2025-06-24	7.1250	7.7950	7.0000	7.5875	+10.807%	882,169	-82.076%
2025-06-23	6.7250	7.0050	6.4100	6.8475	+2.584%	231,497	-80.139%
2025-06-20	6.8438	8.5775	6.2500	6.6750	-54.202%	673,685	-79.625%
2025-06-18	17.0000	18.1550	13.7500	14.5750	-12.462%	52,258	-90.669%
2025-06-17	16.8750	17.1150	16.0000	16.6500	-2.802%	10,158	-91.832%
2025-06-16	15.8250	17.1300	15.8250	17.1300	+6.729%	15,733	-92.061%
2025-06-13	16.3425	16.6675	15.7500	16.0500	-3.964%	12,279	-91.526%
2025-06-12	16.9750	17.2350	16.3750	16.7125	-3.046%	19,865	-91.862%
2025-06-11	16.5500	17.4975	16.5500	17.2375	+4.154%	17,503	-92.110%
2025-06-10	16.7500	17.1325	16.3250	16.5500	-1.194%	28,617	-91.782%
2025-06-09	17.6750	17.6750	16.2500	16.7500	0.000%	27,460	-91.881%
2025-06-06	16.2750	17.9075	15.6750	16.7500	-2.913%	31,464	-91.881%
2025-06-05	17.2500	17.8175	16.1075	17.2525	+2.465%	71,594	-92.117%
2025-06-04	16.0075	20.0000	15.4000	16.8375	-19.831%	444,213	-91.923%
2025-06-03	21.7500	22.2500	20.6250	21.0025	-7.671%	8,877	-93.525%
2025-06-02	21.7500	23.3225	21.2500	22.7475	+4.586%	11,108	-94.021%
2025-05-30	22.2500	22.8100	21.7400	21.7500	-4.164%	4,318	-93.747%
2025-05-29	22.2500	22.9950	22.2500	22.6950	+1.760%	4,998	-94.007%
2025-05-28	23.0000	23.0000	21.7500	22.3025	+0.236%	5,204	-93.902%
2025-05-27	23.2500	23.3750	21.5000	22.2500	-6.414%	14,510	-93.888%
2025-05-23	23.4925	23.9700	23.0000	23.7750	+1.203%	4,167	-94.280%
2025-05-22	24.0000	24.2025	22.7525	23.4925	-3.124%	11,269	-94.211%
2025-05-21	24.1625	24.5875	23.7800	24.2500	-1.010%	4,013	-94.392%
2025-05-20	25.0000	25.0000	23.0625	24.4975	-1.369%	10,242	-94.448%
2025-05-19	24.1250	25.0000	23.7975	24.8375	+5.691%	11,929	-94.524%
2025-05-16	23.0325	24.0250	22.8175	23.5000	+3.081%	8,396	-94.213%
2025-05-15	24.5000	24.6325	22.1525	22.7975	-8.167%	25,555	-94.034%
2025-05-14	25.5000	26.1250	23.5000	24.8250	-7.196%	16,749	-94.522%
2025-05-13	26.5000	27.5000	26.1250	26.7500	-0.926%	11,523	-94.916%
2025-05-12	28.2500	28.6100	25.3750	27.0000	+2.857%	95,890	-94.963%
2025-05-09	25.5000	28.0000	25.0000	26.2500	+3.960%	12,305	-94.819%
2025-05-08	25.0000	25.4900	24.8375	25.2500	+1.091%	5,470	-94.614%
2025-05-07	24.7500	25.4975	24.7500	24.9775	-2.049%	3,196	-94.555%
2025-05-06	25.2500	26.0000	24.7500	25.5000	-1.923%	9,653	-94.667%
2025-05-05	26.0000	27.2400	25.7500	26.0000	+0.971%	6,660	-94.769%
2025-05-02	26.0000	26.3750	25.0000	25.7500	+1.980%	8,900	-94.718%
2025-05-01	26.2500	26.2500	25.2500	25.2500	-4.717%	4,344	-94.614%
2025-04-30	25.7500	26.7500	23.4350	26.5000	+3.922%	7,713	-94.868%
2025-04-29	26.5000	26.8750	25.0000	25.5000	+3.385%	19,773	-94.667%
2025-04-28	27.5000	27.5000	24.4000	24.6650	-6.925%	7,046	-94.486%
2025-04-25	27.5000	27.5000	25.7500	26.5000	-4.505%	10,259	-94.868%
2025-04-24	27.0000	27.7500	26.5000	27.7500	+7.767%	12,648	-95.099%
2025-04-23	27.5000	27.5000	25.2500	25.7500	-1.905%	11,228	-94.718%
2025-04-22	23.7550	26.3400	23.7550	26.2500	+10.503%	17,475	-94.819%
2025-04-21	21.7500	24.7850	21.3750	23.7550	+8.607%	12,912	-94.275%
2025-04-17	22.5000	23.5075	21.1250	21.8725	-4.799%	10,910	-93.782%
2025-04-16	20.5000	26.2500	20.5000	22.9750	+8.245%	34,866	-94.081%
2025-04-15	21.2500	21.8750	19.9750	21.2250	+2.413%	9,741	-93.592%
2025-04-14	21.0250	22.0025	20.0000	20.7250	+3.651%	11,220	-93.438%
2025-04-11	19.7500	19.9950	19.0000	19.9950	+9.397%	9,070	-93.198%
2025-04-10	19.7250	19.7475	17.5000	18.2775	-4.456%	6,733	-92.559%
2025-04-09	18.1875	20.3200	17.1613	19.1300	+3.686%	9,456	-92.891%
2025-04-08	19.7000	20.6825	17.1250	18.4500	-6.357%	11,541	-92.629%
2025-04-07	19.5000	20.5000	19.0000	19.7025	-3.896%	11,453	-93.097%
2025-04-04	21.1675	21.1675	19.0000	20.5013	-5.600%	19,488	-93.366%
2025-04-03	23.0000	23.7425	21.2500	21.7175	-9.605%	13,475	-93.738%
2025-04-02	22.7500	24.2475	22.7500	24.0250	+0.198%	10,042	-94.339%
2025-04-01	25.0000	26.0000	23.3000	23.9775	-1.489%	14,507	-94.328%
2025-03-31	25.0000	25.2500	22.9000	24.3400	-6.385%	14,743	-94.412%
2025-03-28	26.5000	26.5050	25.2500	26.0000	-0.952%	14,810	-94.769%
2025-03-27	27.0000	27.2500	26.0000	26.2500	-1.869%	16,324	-94.819%
2025-03-26	27.7500	28.7500	26.5000	26.7500	-6.957%	22,553	-94.916%
2025-03-25	27.2500	33.0000	25.7500	28.7500	+8.491%	113,487	-95.270%
2025-03-24	27.7500	27.7500	25.7500	26.5000	-2.752%	19,025	-94.868%
2025-03-21	26.0000	27.9950	25.7500	27.2500	0.000%	20,800	-95.009%
2025-03-20	26.2500	28.7500	25.5000	27.2500	+4.808%	18,337	-95.009%
2025-03-19	26.7500	27.2500	24.8625	26.0000	-4.587%	23,857	-94.769%
2025-03-18	28.5000	28.9750	25.7500	27.2500	-3.540%	25,781	-95.009%
2025-03-17	28.5000	29.6250	28.0000	28.2500	0.000%	18,692	-95.186%
2025-03-14	28.2500	29.1875	27.7525	28.2500	-2.586%	19,765	-95.186%
2025-03-13	31.0000	32.2500	27.7500	29.0000	-7.937%	23,735	-95.310%
2025-03-12	29.7500	33.0000	29.4875	31.5000	+5.882%	29,466	-95.683%
2025-03-11	28.0000	30.5000	27.5000	29.7500	+3.478%	24,646	-95.429%
2025-03-10	26.5000	31.2500	26.2500	28.7500	+2.679%	51,489	-95.270%
2025-03-07	27.7500	29.4375	27.0000	28.0000	+1.818%	26,943	-95.143%
2025-03-06	27.7500	29.0000	26.0750	27.5000	-5.172%	30,975	-95.055%
2025-03-05	26.2500	30.2500	25.7525	29.0000	+7.407%	33,836	-95.310%
2025-03-04	25.2500	28.2500	23.5300	27.0000	-6.087%	44,681	-94.963%
2025-03-03	31.2500	33.0000	27.7500	28.7500	-10.853%	56,572	-95.270%
2025-02-28	30.5000	32.7500	29.7500	32.2500	+1.575%	50,372	-95.783%
2025-02-27	32.2500	35.1250	31.2500	31.7500	+0.794%	255,661	-95.717%
2025-02-26	30.0000	39.7500	30.0000	31.5000	-2.326%	201,040	-95.683%
2025-02-25	39.1250	41.0000	29.0000	32.2500	+20.561%	1,581,661	-95.783%
2025-02-24	30.0000	31.2500	26.5000	26.7500	-16.406%	277,304	-94.916%
2025-02-21	34.7500	34.7500	31.2500	32.0000	-8.571%	67,020	-95.750%
2025-02-20	42.0000	44.0000	35.0000	35.0000	-20.904%	147,446	-96.114%
2025-02-19	45.5000	55.5000	40.5000	44.2500	-7.813%	226,238	-96.927%
2025-02-18	51.7500	52.2500	38.7500	48.0000	-11.927%	396,105	-97.167%
2025-02-14	50.5000	69.5000	46.7500	54.5000	+71.654%	5,466,421	-97.505%
2025-02-13	17.2525	91.2475	14.2500	31.7500	+202.381%	4,290,637	-95.717%
2025-02-12	12.7525	12.7525	9.9375	10.5000	-17.241%	50,385	-87.048%
2025-02-11	16.1150	16.1200	12.5000	12.6875	-27.912%	110,206	-89.281%
2025-02-10	19.6250	19.9725	16.4700	17.6000	-11.779%	15,247	-92.273%
2025-02-07	20.7500	21.7500	19.4250	19.9500	-5.045%	11,490	-93.183%
2025-02-06	23.5000	23.5000	20.7875	21.0100	-15.265%	51,518	-93.527%