Dark

NDRA
ENDRA Life Sciences Inc. Common Stock
stock NASDAQ

At Close

Aug 26, 2026 3:56:56 PM EDT

5.38USD+13.158%(+0.62)11,402

3.87Bid 5.64Ask 1.77Spread

Pre-market

0.00USD-100.000%(-4.75)0

After-hours

Aug 26, 2026 4:20:30 PM EDT

5.07USD-5.674%(-0.30)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	5.0800	5.380000	5.0800	5.3800	+13.263%	11,402	0.000%
2026-08-25	4.4700	4.970000	4.4700	4.7500	+4.167%	13,595	+13.263%
2026-08-24	4.5700	4.900000	4.4650	4.5600	+1.559%	7,546	+17.982%
2026-08-21	4.6300	4.700000	4.1900	4.4900	-2.072%	27,442	+19.822%
2026-08-20	4.4450	4.820000	4.4450	4.5850	+1.438%	7,646	+17.339%
2026-08-19	4.5000	4.620000	4.4750	4.5200	+0.222%	15,105	+19.027%
2026-08-18	4.4100	4.550000	4.4100	4.5100	+0.445%	2,147	+19.290%
2026-08-17	4.4700	4.560000	4.4200	4.4900	+0.447%	24,426	+19.822%
2026-08-14	4.4200	4.470000	4.2600	4.4700	0.000%	52,222	+20.358%
2026-08-13	4.4700	4.470000	4.4200	4.4700	0.000%	10,322	+20.358%
2026-08-12	4.4400	4.470000	4.4200	4.4700	+1.361%	3,210	+20.358%
2026-08-11	4.4700	4.470000	4.4000	4.4100	-0.676%	8,284	+21.995%
2026-08-10	4.5200	4.620000	4.3100	4.4400	-3.478%	40,711	+21.171%
2026-08-07	4.4900	4.600000	4.3450	4.6000	+0.546%	3,888	+16.957%
2026-08-06	4.4500	4.636000	4.4500	4.5750	+0.771%	4,073	+17.596%
2026-08-05	4.2000	4.675500	4.2000	4.5400	+7.583%	20,245	+18.502%
2026-08-04	4.2700	4.700000	4.1800	4.2200	+0.957%	12,481	+27.488%
2026-08-03	4.5100	4.725000	4.0500	4.1800	-11.064%	28,785	+28.708%
2026-07-31	4.4100	4.700000	4.2500	4.7000	+8.545%	18,673	+14.468%
2026-07-30	4.6100	4.610000	4.2500	4.3300	-2.697%	24,105	+24.249%
2026-07-29	4.4100	4.593300	4.2500	4.4500	-0.224%	16,145	+20.899%
2026-07-28	4.6600	4.700000	4.3494	4.4600	-6.695%	8,299	+20.628%
2026-07-27	5.0750	5.075000	4.7800	4.7800	-1.646%	5,946	+12.552%
2026-07-24	5.1066	5.193300	4.8600	4.8600	-7.075%	7,654	+10.700%
2026-07-23	5.5500	5.550000	5.1500	5.2300	-6.774%	14,417	+2.868%
2026-07-22	5.4200	5.890000	5.2750	5.6100	+4.664%	25,536	-4.100%
2026-07-21	5.0500	5.620000	5.0500	5.3600	+8.392%	23,079	+0.373%
2026-07-20	4.8900	4.980000	4.8900	4.9450	-0.902%	1,994	+8.797%
2026-07-17	5.1500	5.351900	4.7500	4.9900	-5.313%	56,477	+7.816%
2026-07-16	5.2700	5.360000	5.0600	5.2700	-6.061%	27,577	+2.087%
2026-07-15	5.8900	5.890000	5.2100	5.6100	+1.264%	18,255	-4.100%
2026-07-14	5.9100	5.910000	5.3200	5.5400	+0.727%	96,207	-2.888%
2026-07-13	5.3000	5.580000	5.1600	5.5000	-1.961%	24,488	-2.182%
2026-07-10	5.7000	6.312800	5.4300	5.6100	+2.186%	53,354	-4.100%
2026-07-09	4.7700	5.560000	4.5000	5.4900	+15.336%	114,695	-2.004%
2026-07-08	4.7600	4.955000	4.4800	4.7600	-3.838%	23,352	+13.025%
2026-07-07	5.0700	5.130000	4.9301	4.9500	+3.340%	10,183	+8.687%
2026-07-06	4.9000	5.240000	4.7500	4.7900	+1.483%	26,475	+12.317%
2026-07-02	4.9900	5.215000	4.7200	4.7200	-6.349%	12,917	+13.983%
2026-07-01	5.3000	5.400000	4.9600	5.0400	-5.441%	7,696	+6.746%
2026-06-30	5.0060	5.365000	4.9300	5.3300	+6.600%	23,405	+0.938%
2026-06-29	4.8600	5.150000	4.8500	5.0000	+0.200%	19,971	+7.600%
2026-06-26	4.4700	5.300000	4.4700	4.9900	+16.047%	158,731	+7.816%
2026-06-25	5.8900	6.670000	3.6000	4.3000	-31.419%	483,118	+25.116%
2026-06-24	5.4050	6.410000	5.4050	6.2700	+18.079%	58,078	-14.195%
2026-06-23	4.9050	5.310000	4.8027	5.3100	+2.510%	12,191	+1.318%
2026-06-22	4.7600	5.290300	4.7400	5.1800	+8.824%	14,132	+3.861%
2026-06-18	5.0200	5.125000	4.7600	4.7600	-4.990%	15,401	+13.025%
2026-06-17	4.4170	5.100000	4.4170	5.0100	+6.823%	14,153	+7.385%
2026-06-16	4.8480	4.928000	4.3400	4.6900	-3.299%	24,023	+14.712%
2026-06-15	4.6700	5.000000	4.5300	4.8500	+6.360%	28,672	+10.928%
2026-06-12	4.4400	4.725000	4.4400	4.5600	+2.703%	13,180	+17.982%
2026-06-11	4.2300	4.940000	4.1500	4.4400	+5.967%	15,956	+21.171%
2026-06-10	4.2850	4.490000	4.1700	4.1900	-5.204%	9,285	+28.401%
2026-06-09	4.4700	4.470000	4.2477	4.4200	+3.513%	18,267	+21.719%
2026-06-08	4.2300	4.675100	4.2300	4.2700	+0.946%	10,835	+25.995%
2026-06-05	4.2100	4.520000	4.2100	4.2300	-11.321%	7,414	+27.187%
2026-06-04	4.7100	4.890000	4.7000	4.7700	+0.846%	7,082	+12.788%
2026-06-03	5.2000	5.276200	4.7300	4.7300	-6.151%	12,779	+13.742%
2026-06-02	5.6200	5.620000	4.9500	5.0400	-10.000%	33,373	+6.746%
2026-06-01	5.5000	5.630000	5.5000	5.6000	+1.818%	8,166	-3.929%
2026-05-29	5.7800	5.780000	5.4100	5.5000	-0.362%	9,886	-2.182%
2026-05-28	5.9800	5.980000	5.4000	5.5200	+2.985%	36,582	-2.536%
2026-05-27	5.1526	5.360000	4.9500	5.3600	+3.077%	29,954	+0.373%
2026-05-26	5.5900	5.590000	5.1700	5.2000	-4.762%	15,062	+3.462%
2026-05-22	5.4000	5.550000	5.4000	5.4600	+2.056%	8,039	-1.465%
2026-05-21	5.4500	5.970000	5.3500	5.3500	-3.604%	15,668	+0.561%
2026-05-20	5.5900	5.750000	5.5405	5.5500	-0.716%	20,730	-3.063%
2026-05-19	5.1413	5.650000	5.1413	5.5900	+3.327%	13,717	-3.757%
2026-05-18	5.0000	5.495000	4.9700	5.4100	+7.129%	16,922	-0.555%
2026-05-15	5.7200	6.100000	5.0000	5.0500	-12.021%	44,977	+6.535%
2026-05-14	5.7050	6.010000	5.7050	5.7400	+1.413%	13,372	-6.272%
2026-05-13	5.7300	6.050000	5.0800	5.6600	-2.582%	36,031	-4.947%
2026-05-12	5.0500	5.810000	5.0500	5.8100	+15.050%	23,955	-7.401%
2026-05-11	4.9800	5.085000	4.9800	5.0500	+2.020%	2,424	+6.535%
2026-05-08	5.1200	5.270000	4.9500	4.9500	0.000%	7,991	+8.687%
2026-05-07	4.9000	5.020000	4.8500	4.9500	+1.852%	8,432	+8.687%
2026-05-06	4.8900	5.021100	4.8500	4.8600	+0.204%	8,625	+10.700%
2026-05-05	4.8500	4.940000	4.8300	4.8501	-1.820%	10,959	+10.926%
2026-05-04	4.8500	4.990000	4.7500	4.9400	-0.202%	15,010	+8.907%
2026-05-01	4.9900	5.390000	4.8501	4.9500	+1.643%	10,638	+8.687%
2026-04-30	4.8000	4.900000	4.8000	4.8700	+0.412%	9,679	+10.472%
2026-04-29	4.7500	4.998300	4.7500	4.8500	+5.780%	10,998	+10.928%
2026-04-28	4.8800	5.070000	4.5850	4.5850	-4.876%	5,345	+17.339%
2026-04-27	4.8400	5.045000	4.5968	4.8200	-3.018%	14,586	+11.618%
2026-04-24	5.1000	5.100000	4.8200	4.9700	-0.600%	5,551	+8.249%
2026-04-23	5.3400	5.360000	5.0000	5.0000	-7.407%	7,537	+7.600%
2026-04-22	5.1000	5.750000	5.1000	5.4000	+4.449%	26,296	-0.370%
2026-04-21	5.9800	5.980000	4.8800	5.1700	-14.034%	53,905	+4.062%
2026-04-20	6.4100	6.410000	6.0000	6.0140	-6.031%	17,842	-10.542%
2026-04-17	5.1432	6.690000	5.1300	6.4000	+23.791%	82,867	-15.938%
2026-04-16	5.2000	5.250000	5.0484	5.1700	+0.584%	7,449	+4.062%
2026-04-15	5.0000	5.160000	4.9160	5.1400	+3.627%	7,571	+4.669%
2026-04-14	5.1250	5.125000	4.9438	4.9601	-4.430%	6,558	+8.466%
2026-04-13	5.0000	5.190000	4.9700	5.1900	+5.061%	5,338	+3.661%
2026-04-10	5.3400	5.380000	4.7400	4.9400	-6.968%	21,318	+8.907%
2026-04-09	5.0650	5.310000	5.0650	5.3100	+2.708%	9,268	+1.318%
2026-04-08	5.1900	5.405000	5.0000	5.1700	-3.184%	44,160	+4.062%
2026-04-07	4.5800	5.340000	4.5800	5.3400	+12.658%	51,209	+0.749%
2026-04-06	4.6100	4.740000	4.5100	4.7400	+1.066%	5,723	+13.502%
2026-04-02	4.6600	4.717400	4.3000	4.6900	+0.860%	11,040	+14.712%
2026-04-01	4.3900	4.750000	4.3900	4.6500	0.000%	11,382	+15.699%
2026-03-31	4.7700	4.778100	4.0900	4.6500	-0.641%	15,329	+15.699%
2026-03-30	4.3500	4.785000	4.3000	4.6800	+7.586%	25,033	+14.957%
2026-03-27	4.3200	4.979900	4.2100	4.3500	-5.229%	63,820	+23.678%
2026-03-26	3.7700	4.610000	3.7500	4.5900	+22.400%	133,686	+17.211%
2026-03-25	3.3000	3.900000	3.2200	3.7500	+8.382%	224,431	+43.467%
2026-03-24	3.4050	3.525000	3.3100	3.4600	-0.575%	5,175	+55.491%
2026-03-23	3.4700	3.580000	3.3000	3.4800	+0.870%	18,965	+54.598%
2026-03-20	3.2350	3.489400	3.1907	3.4500	+5.828%	19,201	+55.942%
2026-03-19	3.3700	3.370000	3.2100	3.2600	-4.399%	6,748	+65.031%
2026-03-18	3.3500	3.410000	3.2550	3.4100	+2.711%	27,623	+57.771%
2026-03-17	3.3100	3.416300	3.2200	3.3200	+0.606%	10,229	+62.048%
2026-03-16	3.4900	3.490000	3.2500	3.3000	-4.899%	11,590	+63.030%
2026-03-13	3.3200	3.470000	3.3000	3.4700	+6.116%	7,330	+55.043%
2026-03-12	3.3000	3.460000	3.2501	3.2700	-3.254%	12,421	+64.526%
2026-03-11	3.4100	3.655700	3.3800	3.3800	-3.977%	23,122	+59.172%
2026-03-10	3.1600	3.680000	2.9600	3.5200	+2.924%	699,937	+52.841%
2026-03-09	3.4200	3.570000	3.2000	3.4200	+1.786%	22,189	+57.310%
2026-03-06	3.4200	3.490000	3.2600	3.3600	-2.041%	30,815	+60.119%
2026-03-05	3.5600	3.627600	3.4000	3.4300	-5.769%	11,010	+56.851%
2026-03-04	3.7500	3.810000	3.4400	3.6400	-5.455%	53,627	+47.802%
2026-03-03	3.8400	3.850000	3.6401	3.8500	-1.786%	17,508	+39.740%
2026-03-02	3.7500	3.940000	3.6000	3.9200	-5.542%	47,300	+37.245%
2026-02-27	3.8000	4.230000	3.7200	4.1500	+5.867%	90,782	+29.639%
2026-02-26	4.2000	5.940000	3.5100	3.9200	+2.887%	4,463,343	+37.245%
2026-02-25	3.7800	3.890000	3.5001	3.8100	-1.295%	7,720	+41.207%
2026-02-24	3.7500	3.939100	3.7500	3.8600	+2.933%	6,737	+39.378%
2026-02-23	3.8200	3.938000	3.7001	3.7500	-5.063%	11,482	+43.467%
2026-02-20	3.8600	4.240000	3.7500	3.9500	+3.268%	23,470	+36.203%
2026-02-19	3.3700	3.960000	3.3700	3.8250	+10.870%	20,254	+40.654%
2026-02-18	3.6300	3.700000	3.3700	3.4500	-2.266%	17,860	+55.942%
2026-02-17	3.5100	3.636600	3.3505	3.5300	+0.570%	16,226	+52.408%
2026-02-13	3.6000	3.740000	3.4601	3.5100	-1.681%	24,700	+53.276%
2026-02-12	3.6400	3.780000	3.5700	3.5700	-1.108%	5,058	+50.700%
2026-02-11	3.7300	3.770000	3.4750	3.6100	-3.217%	12,757	+49.030%
2026-02-10	3.7500	3.750000	3.6000	3.7300	-1.842%	6,629	+44.236%
2026-02-09	3.9900	4.000000	3.7600	3.8000	-2.314%	6,803	+41.579%
2026-02-06	3.6500	4.030000	3.6001	3.8900	+2.639%	8,656	+38.303%
2026-02-05	3.7400	3.930000	3.6300	3.7900	-2.571%	30,395	+41.953%
2026-02-04	3.7000	3.933600	3.3675	3.8900	+5.707%	118,291	+38.303%
2026-02-03	3.8000	3.800000	3.2501	3.6800	+2.793%	31,090	+46.196%
2026-02-02	3.8000	3.850000	3.5550	3.5800	-5.789%	19,671	+50.279%
2026-01-30	3.9700	4.047400	3.8000	3.8000	-5.000%	8,139	+41.579%
2026-01-29	4.3800	4.618400	4.0000	4.0000	-12.281%	34,093	+34.500%
2026-01-28	4.3900	4.570000	4.2500	4.5600	+7.294%	11,097	+17.982%
2026-01-27	4.4600	4.460000	4.2400	4.2500	-3.189%	13,353	+26.588%
2026-01-26	4.3000	4.505000	4.2706	4.3900	-1.348%	12,505	+22.551%
2026-01-23	4.5200	4.550000	4.3500	4.4500	-5.117%	13,139	+20.899%
2026-01-22	4.3500	4.790000	4.3500	4.6900	+8.817%	32,750	+14.712%
2026-01-21	4.5900	4.800000	4.2000	4.3100	-8.879%	174,359	+24.826%
2026-01-20	4.6600	4.827900	4.6000	4.7300	-1.046%	11,132	+13.742%
2026-01-16	4.5000	4.780000	4.4100	4.7800	+6.935%	11,856	+12.552%
2026-01-15	4.4600	4.540000	4.3100	4.4700	-2.614%	21,486	+20.358%
2026-01-14	4.3440	4.590000	4.3440	4.5900	-2.132%	5,314	+17.211%
2026-01-13	4.5200	4.690000	4.3693	4.6900	+3.991%	9,967	+14.712%
2026-01-12	4.5800	4.580000	4.3300	4.5100	-3.011%	11,935	+19.290%
2026-01-09	4.6300	4.750000	4.4700	4.6500	+0.654%	13,696	+15.699%
2026-01-08	4.5700	4.670000	4.5700	4.6198	+1.311%	4,230	+16.455%
2026-01-07	4.6000	4.739700	4.5100	4.5600	-0.870%	9,745	+17.982%
2026-01-06	4.5400	4.849900	4.4700	4.6000	+1.545%	8,245	+16.957%
2026-01-05	4.3700	4.600000	4.2300	4.5300	+5.594%	37,588	+18.764%
2026-01-02	4.3800	4.490000	4.1900	4.2900	-5.298%	31,028	+25.408%
2025-12-31	4.6500	4.650000	4.4200	4.5300	-4.832%	21,579	+18.764%
2025-12-30	4.7350	4.800000	4.6545	4.7600	-1.245%	7,045	+13.025%
2025-12-29	4.8900	4.965000	4.5500	4.8200	-5.118%	35,202	+11.618%
2025-12-26	5.0500	5.080000	4.9100	5.0800	-0.392%	10,017	+5.906%
2025-12-24	5.0800	5.100000	5.0000	5.1000	0.000%	5,621	+5.490%
2025-12-23	5.1500	5.150000	5.0000	5.1000	-2.299%	7,581	+5.490%
2025-12-22	5.2900	5.290000	5.0200	5.2200	+1.163%	10,151	+3.065%
2025-12-19	4.9900	5.160000	4.8300	5.1600	+1.976%	42,014	+4.264%
2025-12-18	4.8400	5.129900	4.8000	5.0600	+2.429%	22,325	+6.324%
2025-12-17	4.9500	5.100000	4.8300	4.9400	0.000%	18,840	+8.907%
2025-12-16	5.0200	5.210000	4.8300	4.9400	-6.968%	22,400	+8.907%
2025-12-15	5.3000	5.330000	5.1201	5.3100	-3.455%	22,007	+1.318%
2025-12-12	5.5400	5.603900	5.2800	5.5000	-7.095%	44,154	-2.182%
2025-12-11	5.6400	5.940000	5.5200	5.9200	+1.024%	57,697	-9.122%
2025-12-10	5.8400	6.000000	5.1700	5.8600	+1.034%	86,730	-8.191%
2025-12-09	5.4600	5.890000	5.3900	5.8000	+5.839%	721,458	-7.241%
2025-12-08	6.1000	6.100000	5.2900	5.4800	-8.054%	48,673	-1.825%
2025-12-05	5.3200	5.970000	5.3200	5.9600	+8.364%	51,304	-9.732%
2025-12-04	5.3000	5.830000	5.0800	5.5000	-7.672%	386,965	-2.182%
2025-12-03	5.5100	6.235000	5.5100	5.9570	-0.551%	51,501	-9.686%
2025-12-02	5.9120	5.990000	5.5001	5.9900	+1.698%	12,296	-10.184%
2025-12-01	6.0000	6.000000	5.5000	5.8900	-0.338%	11,459	-8.659%
2025-11-28	6.1800	6.180000	5.5000	5.9100	-5.136%	42,550	-8.968%
2025-11-26	5.8500	6.280000	5.1500	6.2300	+17.105%	121,153	-13.644%
2025-11-25	4.9400	5.840000	4.9200	5.3200	+12.236%	346,973	+1.128%
2025-11-24	4.3100	4.900000	4.1401	4.7400	+10.233%	31,966	+13.502%
2025-11-21	5.5900	5.624000	4.2350	4.3000	-23.759%	80,745	+25.116%
2025-11-20	6.4700	6.500000	5.1900	5.6400	-15.188%	115,954	-4.610%
2025-11-19	6.6900	6.800000	6.1400	6.6500	-0.598%	49,219	-19.098%
2025-11-18	6.0600	6.690000	6.0600	6.6900	+7.903%	19,776	-19.581%
2025-11-17	6.8900	6.950000	6.1000	6.2000	-7.463%	31,711	-13.226%
2025-11-14	6.5700	6.900000	6.2600	6.7000	+1.979%	25,639	-19.701%
2025-11-13	6.2400	6.730000	6.2096	6.5700	+4.952%	48,326	-18.113%
2025-11-12	5.6000	6.880000	5.5994	6.2600	+14.862%	120,978	-14.058%
2025-11-11	5.6600	6.090000	5.4400	5.4500	-1.268%	27,156	-1.284%
2025-11-10	4.9900	5.760000	4.9900	5.5200	+5.646%	44,455	-2.536%
2025-11-07	5.7700	5.930000	4.7900	5.2250	-11.441%	99,692	+2.967%
2025-11-06	5.2100	5.990000	5.0000	5.9000	+13.353%	55,160	-8.814%
2025-11-05	4.9900	5.300000	4.8200	5.2050	+4.309%	13,574	+3.362%
2025-11-04	5.0000	5.100000	4.9550	4.9900	-3.482%	12,232	+7.816%
2025-11-03	5.1900	5.257700	5.0107	5.1700	-1.524%	6,821	+4.062%
2025-10-31	4.9300	5.370000	4.8700	5.2500	+7.582%	45,686	+2.476%
2025-10-30	4.9500	5.000000	4.7900	4.8800	-2.595%	23,747	+10.246%
2025-10-29	5.2800	5.280000	4.9700	5.0100	-5.024%	30,182	+7.385%
2025-10-28	5.4200	5.425000	5.0531	5.2750	-0.472%	38,954	+1.991%
2025-10-27	5.3200	5.430000	5.1600	5.3000	+6.000%	28,332	+1.509%
2025-10-24	4.8100	5.190000	4.8100	5.0000	+0.806%	49,718	+7.600%
2025-10-23	4.8900	5.130000	4.5800	4.9600	-5.882%	972,632	+8.468%
2025-10-22	6.0000	6.000000	5.0500	5.2700	-14.029%	57,735	+2.087%
2025-10-21	6.3700	6.450000	6.1300	6.1300	-3.006%	16,175	-12.235%
2025-10-20	6.1400	6.450000	6.1300	6.3200	+3.100%	38,888	-14.873%
2025-10-17	6.7300	7.169500	6.1300	6.1300	-12.429%	97,921	-12.235%
2025-10-16	7.4100	7.550000	6.9001	7.0000	-5.533%	55,053	-23.143%
2025-10-15	7.1100	8.000000	7.1001	7.4100	+6.009%	163,384	-27.395%
2025-10-14	7.0300	7.499900	6.9400	6.9900	-13.916%	187,492	-23.033%
2025-10-13	9.8300	9.850000	7.4000	8.1200	+25.309%	13,849,220	-33.744%
2025-10-10	6.8200	7.290000	6.4100	6.4800	-4.846%	152,461	-16.975%
2025-10-09	6.3500	6.957300	6.2700	6.8100	+5.581%	39,588	-20.999%
2025-10-08	6.3400	6.460000	5.8500	6.4500	+2.544%	70,194	-16.589%
2025-10-07	5.8600	6.447500	5.8600	6.2900	+1.288%	53,519	-14.467%
2025-10-06	5.7500	6.300000	5.6291	6.2100	+8.000%	56,124	-13.366%
2025-10-03	5.5600	5.945000	5.5600	5.7500	-0.519%	12,753	-6.435%
2025-10-02	5.6000	5.780000	5.4771	5.7800	+2.880%	10,106	-6.920%
2025-10-01	5.3100	5.650000	5.2992	5.6182	+4.428%	48,832	-4.240%
2025-09-30	5.5000	5.620000	5.3082	5.3800	-2.182%	47,654	0.000%
2025-09-29	5.2200	6.090000	5.2000	5.5000	+4.948%	94,045	-2.182%
2025-09-26	4.7882	5.330000	4.7882	5.2407	+6.953%	42,314	+2.658%
2025-09-25	4.7800	4.990000	4.7800	4.9000	+1.977%	15,596	+9.796%
2025-09-24	5.0300	5.030000	4.7207	4.8050	+0.104%	23,911	+11.967%
2025-09-23	4.7800	4.939100	4.7800	4.8000	-0.104%	10,327	+12.083%
2025-09-22	4.7400	4.945000	4.6200	4.8050	+0.313%	48,420	+11.967%
2025-09-19	4.7100	5.000000	4.6400	4.7900	-0.208%	36,072	+12.317%
2025-09-18	4.7700	4.990000	4.6500	4.8000	+1.911%	22,923	+12.083%
2025-09-17	4.7200	4.990000	4.6283	4.7100	-1.464%	15,871	+14.225%
2025-09-16	4.8900	4.950000	4.7200	4.7800	-1.848%	8,693	+12.552%
2025-09-15	4.6200	5.280000	4.5600	4.8700	+2.743%	105,865	+10.472%
2025-09-12	4.6400	4.740000	4.4400	4.7400	+2.820%	35,007	+13.502%
2025-09-11	4.5000	4.660000	4.2700	4.6100	+8.471%	71,470	+16.703%
2025-09-10	4.1500	4.280000	4.0000	4.2500	+2.163%	38,598	+26.588%
2025-09-09	4.1200	4.180000	4.0600	4.1600	+0.971%	14,032	+29.327%
2025-09-08	4.2600	4.260000	4.0600	4.1200	-3.513%	21,623	+30.583%
2025-09-05	4.3200	4.320000	4.0900	4.2700	+0.235%	9,252	+25.995%
2025-09-04	4.3000	4.390000	4.1800	4.2600	-2.961%	23,826	+26.291%
2025-09-03	4.5500	4.690000	4.0600	4.3900	+2.570%	32,701	+22.551%
2025-09-02	4.3900	4.620000	4.0700	4.2800	+4.694%	70,072	+25.701%
2025-08-29	4.1700	4.300000	4.0600	4.0881	-1.254%	19,678	+31.601%
2025-08-28	4.1500	4.350200	4.0500	4.1400	+0.730%	15,853	+29.952%
2025-08-27	4.0000	4.220000	4.0000	4.1100	+0.489%	10,879	+30.900%
2025-08-26	4.3100	4.544400	4.0000	4.0900	-8.090%	46,918	+31.540%
2025-08-25	4.3800	4.460000	4.2319	4.4500	+1.482%	11,588	+20.899%
2025-08-22	4.5300	4.530000	4.2400	4.3850	-3.414%	28,249	+22.691%
2025-08-21	4.4400	4.562200	4.4232	4.5400	+0.221%	4,910	+18.502%
2025-08-20	4.6700	4.710000	4.4200	4.5300	-2.371%	17,563	+18.764%
2025-08-19	4.7300	4.805000	4.5700	4.6400	-3.834%	13,141	+15.948%
2025-08-18	4.7600	4.920000	4.6200	4.8250	-0.720%	21,367	+11.503%
2025-08-15	4.5700	4.900000	4.3101	4.8600	+9.459%	49,995	+10.700%
2025-08-14	4.4100	4.580000	4.2950	4.4400	+1.370%	24,950	+21.171%
2025-08-13	4.3800	4.460000	4.1500	4.3800	+4.785%	64,549	+22.831%
2025-08-12	4.1000	4.180000	4.0000	4.1800	-1.182%	74,928	+28.708%
2025-08-11	4.0000	4.230000	4.0000	4.2300	-2.535%	37,526	+27.187%
2025-08-08	4.4000	4.650000	4.0100	4.3400	+1.878%	591,421	+23.963%
2025-08-07	5.0900	5.200000	4.2000	4.2600	-17.919%	112,971	+26.291%
2025-08-06	5.0600	5.280000	5.0600	5.1900	+1.170%	15,003	+3.661%
2025-08-05	5.0000	5.333200	4.9550	5.1300	+0.588%	37,096	+4.873%
2025-08-04	4.6200	5.200000	4.5542	5.1000	+5.372%	50,810	+5.490%
2025-08-01	5.0800	5.100000	4.8000	4.8400	-8.333%	27,329	+11.157%
2025-07-31	5.2800	5.374600	5.2000	5.2800	-2.762%	15,706	+1.894%
2025-07-30	5.5400	5.612500	5.2600	5.4300	-6.701%	25,216	-0.921%
2025-07-29	6.2200	6.340000	5.8000	5.8200	-8.346%	25,964	-7.560%
2025-07-28	6.5500	6.924100	6.2600	6.3500	-3.788%	37,645	-15.276%
2025-07-25	6.7700	6.770000	6.5000	6.6000	+0.457%	19,433	-18.485%
2025-07-24	6.4600	6.700000	6.3700	6.5700	-4.920%	42,871	-18.113%
2025-07-23	6.8400	7.340000	6.1901	6.9100	+6.308%	515,332	-22.142%
2025-07-22	6.5200	6.520000	6.1800	6.5000	+0.932%	49,838	-17.231%
2025-07-21	6.9100	6.930000	6.3010	6.4400	-9.551%	64,746	-16.460%
2025-07-18	7.5000	7.719500	6.9500	7.1200	-4.430%	56,130	-24.438%
2025-07-17	7.2300	7.450000	7.0101	7.4500	+3.043%	92,078	-27.785%
2025-07-16	7.9200	7.920000	6.8600	7.2300	-10.409%	152,886	-25.588%
2025-07-15	8.1000	8.100000	7.6100	8.0700	0.000%	103,953	-33.333%
2025-07-14	8.1000	8.440000	7.8200	8.0700	-0.370%	98,314	-33.333%
2025-07-11	7.7800	8.620000	7.7800	8.1000	+1.250%	297,966	-33.580%
2025-07-10	8.0700	8.515000	7.6000	8.0000	-9.502%	467,577	-32.750%
2025-07-09	7.7000	9.500000	6.6000	8.8400	+6.506%	1,933,942	-39.140%
2025-07-08	10.6000	11.960000	7.0000	8.3000	+140.120%	90,809,585	-35.181%
2025-07-07	3.5900	3.590000	3.4101	3.4566	-2.356%	4,832,376	+55.644%
2025-07-03	3.5000	3.570000	3.2700	3.5400	-1.667%	10,716	+51.977%
2025-07-02	3.4000	3.600000	3.2900	3.6000	+5.417%	15,113	+49.444%
2025-07-01	3.5600	3.699900	3.4150	3.4150	-2.707%	14,556	+57.540%
2025-06-30	3.5900	3.590000	3.4200	3.5100	-1.955%	15,797	+53.276%
2025-06-27	3.5295	3.580000	3.4100	3.5800	+2.286%	11,609	+50.279%
2025-06-26	3.4600	3.600000	3.4600	3.5000	+1.156%	32,425	+53.714%
2025-06-25	3.3700	3.490000	3.3319	3.4600	0.000%	6,431	+55.491%
2025-06-24	3.2700	3.490000	3.2500	3.4600	+5.810%	25,243	+55.491%
2025-06-23	3.2200	3.305000	3.1750	3.2700	+2.508%	6,423	+64.526%
2025-06-20	3.2400	3.425000	3.1501	3.1900	-0.623%	82,578	+68.652%
2025-06-18	3.3000	3.320000	3.1400	3.2100	-3.313%	11,674	+67.601%
2025-06-17	3.3900	3.390000	3.2200	3.3200	-2.065%	18,829	+62.048%
2025-06-16	3.4500	3.529900	3.3600	3.3900	-1.739%	27,325	+58.702%
2025-06-13	3.5000	3.580000	3.3800	3.4500	-5.738%	55,678	+55.942%
2025-06-12	3.4100	3.750000	3.4100	3.6600	+8.605%	57,045	+46.995%
2025-06-11	3.5700	3.570000	3.3700	3.3700	-3.438%	18,031	+59.644%
2025-06-10	3.4400	3.569900	3.4000	3.4900	-0.570%	12,797	+54.155%
2025-06-09	3.4000	3.579900	3.3771	3.5100	+4.464%	36,732	+53.276%
2025-06-06	3.3900	3.620000	3.3190	3.3600	-0.592%	22,356	+60.119%
2025-06-05	3.5400	3.575800	3.3100	3.3800	-5.056%	17,395	+59.172%
2025-06-04	3.4800	3.800000	3.4220	3.5600	+2.299%	47,295	+51.124%
2025-06-03	3.7200	3.720000	3.3600	3.4800	-2.793%	45,216	+54.598%
2025-06-02	3.5200	3.660000	3.3600	3.5800	+6.866%	53,551	+50.279%
2025-05-30	3.2300	3.464500	3.2300	3.3500	+3.715%	52,225	+60.597%
2025-05-29	3.1100	3.305000	3.0972	3.2300	+0.155%	26,628	+66.563%
2025-05-28	3.1700	3.248900	3.0899	3.2250	+1.735%	13,359	+66.822%
2025-05-27	3.1000	3.300000	2.9150	3.1700	+1.929%	90,038	+69.716%
2025-05-23	3.1600	3.248900	3.0500	3.1100	-0.639%	15,388	+72.990%
2025-05-22	3.0900	3.179900	2.9700	3.1300	+1.294%	22,651	+71.885%
2025-05-21	3.1200	3.175200	3.0100	3.0900	-0.162%	22,515	+74.110%
2025-05-20	3.2200	3.270000	3.0500	3.0950	-4.475%	27,148	+73.829%
2025-05-19	3.2300	3.350000	3.1100	3.2400	+0.310%	37,991	+66.049%
2025-05-16	3.0700	3.380000	3.0700	3.2300	+0.623%	62,358	+66.563%
2025-05-15	3.1300	3.349900	2.9000	3.2100	+2.556%	75,974	+67.601%
2025-05-14	3.3000	3.300000	3.1000	3.1300	-0.949%	46,328	+71.885%
2025-05-13	3.4500	3.450000	3.1000	3.1600	-8.406%	127,438	+70.253%
2025-05-12	3.3700	3.500000	3.2690	3.4500	+5.828%	148,533	+55.942%
2025-05-09	6.1000	6.890000	2.9000	3.2600	-46.992%	996,976	+65.031%
2025-05-08	6.0800	6.219900	5.7565	6.1500	+2.329%	21,760	-12.520%
2025-05-07	6.1000	6.150000	5.9475	6.0100	+0.431%	26,449	-10.483%
2025-05-06	6.3300	6.550000	5.8200	5.9842	-5.537%	60,685	-10.097%
2025-05-05	6.1100	6.550000	5.8959	6.3350	+3.092%	39,038	-15.075%
2025-05-02	6.7600	7.030000	5.9100	6.1450	-14.653%	133,505	-12.449%
2025-05-01	6.3000	7.500000	6.0200	7.2000	+19.800%	141,199	-25.278%
2025-04-30	6.1000	7.250000	5.6300	6.0100	+0.167%	410,735	-10.483%
2025-04-29	4.2900	6.200000	4.2602	6.0000	+39.535%	485,027	-10.333%
2025-04-28	3.8500	4.330000	3.4600	4.3000	+8.040%	249,575	+25.116%
2025-04-25	3.4900	4.330000	3.4884	3.9800	+15.359%	644,060	+35.176%
2025-04-24	3.4900	3.630000	3.2801	3.4501	-8.728%	96,574	+55.938%
2025-04-23	3.7100	3.980000	3.4500	3.7800	+22.516%	1,421,929	+42.328%
2025-04-22	3.3300	3.650000	2.9700	3.0853	-8.176%	927,879	+74.375%
2025-04-21	3.3900	3.780000	3.2901	3.3600	-8.447%	161,974	+60.119%
2025-04-17	3.3500	5.580000	3.2700	3.6700	+9.552%	2,112,551	+46.594%
2025-04-16	3.0900	3.500000	3.0200	3.3500	+6.013%	50,246	+60.597%
2025-04-15	3.2200	3.386800	3.0800	3.1600	+1.935%	33,113	+70.253%
2025-04-14	3.6700	3.670000	3.0201	3.1000	-15.761%	97,172	+73.548%
2025-04-11	3.9500	3.950000	3.4100	3.6800	-6.835%	97,392	+46.196%
2025-04-10	4.2300	4.450000	3.7750	3.9500	-22.244%	108,780	+36.203%
2025-04-09	4.4400	5.080000	3.9297	5.0800	+27.318%	730,242	+5.906%
2025-04-08	4.4200	4.850000	3.5113	3.9900	-8.904%	153,818	+34.837%
2025-04-07	3.6100	6.150000	3.6100	4.3800	+23.729%	488,321	+22.831%
2025-04-04	3.8900	3.900000	3.5150	3.5400	-10.380%	11,548	+51.977%
2025-04-03	3.9200	3.989900	3.9100	3.9500	-3.423%	2,905	+36.203%
2025-04-02	4.2000	4.200000	4.0900	4.0900	+4.337%	1,378	+31.540%
2025-04-01	4.0900	4.100000	3.9200	3.9200	-4.390%	4,088	+37.245%
2025-03-31	4.0000	4.275000	4.0000	4.1000	+1.237%	5,246	+31.220%
2025-03-28	4.3600	4.360000	4.0301	4.0499	-4.708%	2,336	+32.843%
2025-03-27	3.9700	4.270000	3.9600	4.2500	+1.684%	6,537	+26.588%
2025-03-26	4.4200	4.515000	4.1000	4.1796	-2.800%	5,272	+28.720%
2025-03-25	4.4800	4.510000	4.2500	4.3000	-4.232%	4,087	+25.116%
2025-03-24	4.2800	4.710000	4.2800	4.4900	+4.419%	10,729	+19.822%
2025-03-21	4.0832	4.300000	4.0000	4.3000	+6.700%	7,450	+25.116%
2025-03-20	4.0400	4.162300	3.9133	4.0300	+2.108%	6,901	+33.499%
2025-03-19	4.0071	4.239400	3.9217	3.9468	-1.453%	7,960	+36.313%
2025-03-18	4.1220	4.122000	3.7652	4.0050	-2.450%	3,329	+34.332%
2025-03-17	4.0900	4.250000	4.0650	4.1056	+0.137%	7,451	+31.041%
2025-03-14	3.8500	4.100000	3.6400	4.1000	+6.306%	10,747	+31.220%
2025-03-13	3.5600	3.856800	3.5300	3.8568	+8.185%	4,192	+39.494%
2025-03-12	3.4500	3.620000	3.3150	3.5650	+3.634%	23,365	+50.912%
2025-03-11	3.4200	3.445000	3.2501	3.4400	+1.775%	10,744	+56.395%
2025-03-10	3.7300	3.730000	3.1500	3.3800	-3.706%	15,438	+59.172%
2025-03-07	3.7100	3.750000	3.4500	3.5101	-3.833%	13,710	+53.272%