Dark

OVID
Ovid Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:25:13 PM EDT

2.60USD-0.954%(-0.02)903,158

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:49:30 AM EDT

2.56USD-2.290%(-0.06)0

After-hours

Aug 10, 2026 4:44:30 PM EDT

2.54USD-3.053%(-0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.6000	2.620000	2.530000	2.6000	-0.763%	903,158	0.000%
2026-08-10	2.5900	2.620000	2.530000	2.6200	-0.380%	1,252,320	-0.763%
2026-08-07	2.6900	2.690000	2.600000	2.6300	-0.755%	919,698	-1.141%
2026-08-06	2.6200	2.685000	2.585000	2.6500	+1.145%	1,294,432	-1.887%
2026-08-05	2.5200	2.680000	2.490000	2.6200	+3.150%	2,253,579	-0.763%
2026-08-04	2.3300	2.555000	2.330000	2.5400	+9.013%	1,666,461	+2.362%
2026-08-03	2.2220	2.360000	2.222000	2.3300	+4.955%	1,677,482	+11.588%
2026-07-31	2.3600	2.360000	2.200000	2.2200	-6.329%	1,745,354	+17.117%
2026-07-30	2.3000	2.375000	2.275000	2.3700	+3.493%	1,286,380	+9.705%
2026-07-29	2.3500	2.400000	2.255000	2.2900	-2.966%	648,339	+13.537%
2026-07-28	2.4200	2.420000	2.240000	2.3600	+0.426%	1,351,125	+10.169%
2026-07-27	2.3500	2.485000	2.310000	2.3500	+0.858%	1,048,328	+10.638%
2026-07-24	2.4000	2.400000	2.310000	2.3300	-2.917%	984,980	+11.588%
2026-07-23	2.3600	2.430000	2.290000	2.4000	+0.840%	4,728,431	+8.333%
2026-07-22	2.5180	2.518000	2.330000	2.3800	-1.245%	1,086,787	+9.244%
2026-07-21	2.3000	2.435000	2.290000	2.4100	+4.555%	1,779,650	+7.884%
2026-07-20	2.4200	2.470000	2.300000	2.3050	-5.533%	1,283,646	+12.798%
2026-07-17	2.4300	2.530000	2.370000	2.4400	-0.408%	1,065,364	+6.557%
2026-07-16	2.4900	2.505000	2.385000	2.4500	-1.606%	1,515,103	+6.122%
2026-07-15	2.4300	2.525000	2.400000	2.4900	+1.220%	1,156,952	+4.418%
2026-07-14	2.4200	2.460000	2.370000	2.4600	+1.235%	1,225,605	+5.691%
2026-07-13	2.4520	2.490000	2.390000	2.4300	-3.571%	1,147,843	+6.996%
2026-07-10	2.5900	2.600000	2.420000	2.5200	-3.077%	1,394,266	+3.175%
2026-07-09	2.7100	2.815000	2.580000	2.6000	-4.762%	1,860,059	0.000%
2026-07-08	2.6800	2.740000	2.525000	2.7300	-1.087%	3,027,380	-4.762%
2026-07-07	2.6400	2.820000	2.490000	2.7600	+5.747%	3,312,955	-5.797%
2026-07-06	2.7680	2.768000	2.595000	2.6100	-2.974%	1,155,658	-0.383%
2026-07-02	2.7100	2.795000	2.630000	2.6900	+0.373%	1,887,178	-3.346%
2026-07-01	2.6600	2.720000	2.610000	2.6800	-0.372%	1,412,787	-2.985%
2026-06-30	2.7000	2.835000	2.640000	2.6900	-1.103%	2,970,589	-3.346%
2026-06-29	2.5200	2.730000	2.460000	2.7200	+6.667%	1,552,938	-4.412%
2026-06-26	2.4000	2.600000	2.390000	2.5500	+5.372%	22,546,134	+1.961%
2026-06-25	2.4900	2.550000	2.380000	2.4200	-3.200%	2,140,133	+7.438%
2026-06-24	2.3100	2.530000	2.290000	2.5000	+7.759%	2,805,103	+4.000%
2026-06-23	2.2000	2.330000	2.190000	2.3200	+3.111%	2,421,899	+12.069%
2026-06-22	2.3200	2.366700	2.215000	2.2500	-0.881%	2,568,841	+15.556%
2026-06-18	2.4200	2.490000	2.270000	2.2700	-6.198%	15,348,113	+14.537%
2026-06-17	2.3400	2.480000	2.340000	2.4200	+2.542%	3,863,517	+7.438%
2026-06-16	2.2500	2.410000	2.240000	2.3600	+4.425%	2,363,567	+10.169%
2026-06-15	2.2700	2.340000	2.220000	2.2600	-1.739%	1,843,325	+15.044%
2026-06-12	2.2000	2.360000	2.190000	2.3000	+4.072%	2,061,967	+13.043%
2026-06-11	2.2800	2.394900	2.162000	2.2100	-3.070%	2,883,376	+17.647%
2026-06-10	2.4200	2.500000	2.270000	2.2800	-5.785%	1,607,475	+14.035%
2026-06-09	2.3900	2.450000	2.330000	2.4200	+2.542%	1,483,639	+7.438%
2026-06-08	2.4400	2.450000	2.320000	2.3600	-1.667%	1,471,464	+10.169%
2026-06-05	2.4600	2.460000	2.360000	2.4000	-3.226%	1,410,874	+8.333%
2026-06-04	2.4150	2.520000	2.415000	2.4800	+3.766%	1,276,302	+4.839%
2026-06-03	2.4100	2.470000	2.320000	2.3900	-0.417%	2,204,593	+8.787%
2026-06-02	2.5500	2.625000	2.370000	2.4000	-6.250%	1,416,711	+8.333%
2026-06-01	2.6900	2.725000	2.530000	2.5600	-6.227%	1,980,928	+1.563%
2026-05-29	2.6300	2.770000	2.540000	2.7300	+3.409%	1,672,992	-4.762%
2026-05-28	2.5200	2.670000	2.435000	2.6400	+3.937%	1,789,166	-1.515%
2026-05-27	2.4500	2.580000	2.430100	2.5400	+3.673%	962,519	+2.362%
2026-05-26	2.4500	2.505000	2.390000	2.4500	-0.810%	1,096,281	+6.122%
2026-05-22	2.4600	2.515000	2.430000	2.4700	+1.230%	1,339,323	+5.263%
2026-05-21	2.3400	2.450000	2.330000	2.4400	+2.092%	727,896	+6.557%
2026-05-20	2.4000	2.456000	2.350000	2.3900	-0.417%	915,780	+8.787%
2026-05-19	2.3900	2.490000	2.330400	2.4000	-0.415%	1,590,113	+8.333%
2026-05-18	2.6300	2.630000	2.390000	2.4100	-8.365%	1,370,283	+7.884%
2026-05-15	2.8050	2.805000	2.605000	2.6300	-6.071%	1,252,596	-1.141%
2026-05-14	2.8500	2.855000	2.750000	2.8000	0.000%	1,324,027	-7.143%
2026-05-13	2.8600	2.900000	2.730000	2.8000	-2.439%	1,830,930	-7.143%
2026-05-12	2.7800	2.945000	2.700000	2.8700	+2.867%	4,826,767	-9.408%
2026-05-11	2.8000	2.905000	2.745000	2.7900	-0.357%	3,794,439	-6.810%
2026-05-08	2.7700	2.850000	2.700100	2.8000	+2.564%	1,516,148	-7.143%
2026-05-07	2.7600	2.810000	2.665000	2.7300	-1.799%	1,379,647	-4.762%
2026-05-06	2.8300	2.950000	2.750000	2.7800	-1.767%	2,572,452	-6.475%
2026-05-05	2.9300	2.990000	2.805000	2.8300	-3.413%	2,260,342	-8.127%
2026-05-04	2.7500	2.970000	2.750000	2.9300	+5.018%	2,714,929	-11.263%
2026-05-01	2.7800	2.815000	2.720000	2.7900	+0.722%	954,232	-6.810%
2026-04-30	2.7000	2.785000	2.660000	2.7700	+2.974%	1,310,528	-6.137%
2026-04-29	2.7000	2.740000	2.655000	2.6900	-0.370%	1,378,334	-3.346%
2026-04-28	2.6900	2.770000	2.660000	2.7000	+0.372%	1,482,856	-3.704%
2026-04-27	2.5800	2.720000	2.580000	2.6900	+3.462%	1,275,265	-3.346%
2026-04-24	2.6800	2.689900	2.555000	2.6000	-2.985%	1,122,131	0.000%
2026-04-23	2.6900	2.770000	2.580000	2.6800	+0.752%	1,833,364	-2.985%
2026-04-22	2.8700	2.900000	2.660000	2.6600	-6.667%	2,022,849	-2.256%
2026-04-21	2.9100	2.910000	2.770000	2.8500	-1.384%	2,850,039	-8.772%
2026-04-20	2.9000	2.970000	2.850000	2.8900	-0.687%	2,584,819	-10.035%
2026-04-17	2.8400	2.930000	2.810000	2.9100	+3.929%	2,382,828	-10.653%
2026-04-16	2.8000	2.889900	2.745000	2.8000	+1.449%	3,004,269	-7.143%
2026-04-15	2.9700	2.990000	2.730000	2.7600	-6.757%	3,987,102	-5.797%
2026-04-14	2.7900	2.995000	2.790000	2.9600	+6.093%	4,976,217	-12.162%
2026-04-13	2.7300	2.830000	2.650000	2.7900	+1.455%	3,289,139	-6.810%
2026-04-10	2.8700	2.890000	2.720000	2.7500	-4.514%	3,442,303	-5.455%
2026-04-09	2.6800	3.105000	2.650000	2.8800	+10.769%	6,124,407	-9.722%
2026-04-08	2.6550	2.655000	2.510000	2.6000	+1.563%	4,747,655	0.000%
2026-04-07	2.2700	2.615000	2.240000	2.5600	+11.304%	6,244,244	+1.563%
2026-04-06	2.2300	2.460000	2.230000	2.3000	+4.545%	5,848,776	+13.043%
2026-04-02	2.1300	2.215000	2.080000	2.2000	+1.852%	1,402,236	+18.182%
2026-04-01	2.2200	2.255000	2.130000	2.1600	-2.703%	1,404,617	+20.370%
2026-03-31	2.1350	2.300000	2.130000	2.2200	+5.213%	2,769,083	+17.117%
2026-03-30	2.3000	2.310000	2.020000	2.1100	-8.261%	2,820,639	+23.223%
2026-03-27	2.4200	2.450000	2.290000	2.3000	-6.504%	2,019,543	+13.043%
2026-03-26	2.3500	2.525000	2.310100	2.4600	+2.500%	1,564,950	+5.691%
2026-03-25	2.4200	2.560000	2.385000	2.4000	-0.826%	2,509,122	+8.333%
2026-03-24	2.5600	2.560000	2.370000	2.4200	-5.098%	2,520,177	+7.438%
2026-03-23	2.5600	2.685000	2.460100	2.5500	-2.672%	3,982,859	+1.961%
2026-03-20	2.3800	2.720000	2.350000	2.6200	+13.913%	10,114,725	-0.763%
2026-03-19	2.2900	2.420000	2.180000	2.3000	0.000%	5,457,476	+13.043%
2026-03-18	2.4100	2.500000	2.220000	2.3000	+14.428%	40,774,844	+13.043%
2026-03-17	1.9500	2.046000	1.915000	2.0100	+3.077%	851,775	+29.353%
2026-03-16	1.9700	2.000000	1.885000	1.9500	-1.015%	1,038,524	+33.333%
2026-03-13	2.0100	2.100000	1.950000	1.9700	-1.990%	954,974	+31.980%
2026-03-12	2.0800	2.080000	1.965000	2.0100	-2.899%	824,572	+29.353%
2026-03-11	2.0900	2.155000	2.000000	2.0700	-2.817%	1,616,913	+25.604%
2026-03-10	2.1700	2.370100	2.090000	2.1300	-0.467%	4,472,180	+22.066%
2026-03-09	1.8900	2.280000	1.822300	2.1400	+12.042%	7,516,623	+21.495%
2026-03-06	1.8000	1.968500	1.780000	1.9100	+3.243%	2,156,563	+36.126%
2026-03-05	1.6900	1.850000	1.650000	1.8500	+10.119%	5,468,406	+40.541%
2026-03-04	1.6900	1.710000	1.630000	1.6800	-1.176%	1,088,781	+54.762%
2026-03-03	1.6100	1.710000	1.580000	1.7000	+2.410%	1,392,404	+52.941%
2026-03-02	1.5700	1.700000	1.550000	1.6600	+1.840%	705,850	+56.627%
2026-02-27	1.6200	1.645000	1.590000	1.6300	-1.212%	582,566	+59.509%
2026-02-26	1.6300	1.660000	1.570000	1.6500	+1.852%	767,301	+57.576%
2026-02-25	1.5400	1.670000	1.515000	1.6200	+7.285%	2,023,939	+60.494%
2026-02-24	1.4500	1.570000	1.450000	1.5100	+4.138%	996,192	+72.185%
2026-02-23	1.4500	1.485000	1.440000	1.4500	-1.361%	428,017	+79.310%
2026-02-20	1.5100	1.548500	1.470000	1.4700	-3.289%	602,337	+76.871%
2026-02-19	1.4500	1.535000	1.420000	1.5200	+4.110%	507,445	+71.053%
2026-02-18	1.4300	1.495000	1.420000	1.4600	+2.098%	416,583	+78.082%
2026-02-17	1.4000	1.440000	1.360000	1.4300	+0.704%	1,061,213	+81.818%
2026-02-13	1.5100	1.580000	1.415000	1.4200	-5.333%	780,544	+83.099%
2026-02-12	1.6000	1.600000	1.490000	1.5000	-5.660%	1,082,712	+73.333%
2026-02-11	1.6600	1.664500	1.530000	1.5900	-3.049%	1,187,741	+63.522%
2026-02-10	1.5800	1.650000	1.570000	1.6400	+3.797%	1,167,599	+58.537%
2026-02-09	1.5900	1.605000	1.540000	1.5800	-1.250%	776,505	+64.557%
2026-02-06	1.4500	1.610000	1.450000	1.6000	+10.345%	1,578,845	+62.500%
2026-02-05	1.4500	1.500000	1.440000	1.4500	-2.027%	1,488,729	+79.310%
2026-02-04	1.5150	1.550000	1.400000	1.4800	-4.516%	2,605,688	+75.676%
2026-02-03	1.5000	1.560000	1.450000	1.5500	+2.649%	1,912,946	+67.742%
2026-02-02	1.5600	1.600000	1.470000	1.5100	-3.205%	1,800,391	+72.185%
2026-01-30	1.5200	1.605000	1.510000	1.5600	+0.645%	1,488,453	+66.667%
2026-01-29	1.5500	1.590000	1.500000	1.5500	0.000%	1,463,599	+67.742%
2026-01-28	1.8200	1.820000	1.530000	1.5500	-14.365%	4,866,955	+67.742%
2026-01-27	1.7400	1.840000	1.705000	1.8100	+4.023%	1,449,117	+43.646%
2026-01-26	1.6800	1.760000	1.620000	1.7400	+2.959%	1,596,262	+49.425%
2026-01-23	1.7000	1.750000	1.660000	1.6900	-3.429%	1,589,477	+53.846%
2026-01-22	1.6800	1.770000	1.648900	1.7500	+6.707%	2,451,883	+48.571%
2026-01-21	1.5300	1.650000	1.525000	1.6400	+7.895%	1,547,541	+58.537%
2026-01-20	1.5300	1.599900	1.480000	1.5200	-3.185%	1,275,871	+71.053%
2026-01-16	1.5800	1.640000	1.570000	1.5700	-1.258%	835,309	+65.605%
2026-01-15	1.6500	1.650000	1.575000	1.5900	-3.636%	1,199,224	+63.522%
2026-01-14	1.6500	1.650600	1.590000	1.6500	0.000%	712,316	+57.576%
2026-01-13	1.6100	1.650000	1.570000	1.6500	+2.484%	1,067,615	+57.576%
2026-01-12	1.6800	1.680000	1.595000	1.6100	-3.593%	1,272,939	+61.491%
2026-01-09	1.7400	1.760000	1.660000	1.6700	-3.468%	940,057	+55.689%
2026-01-08	1.7800	1.870000	1.720000	1.7300	-2.809%	1,139,633	+50.289%
2026-01-07	1.7700	1.820000	1.685000	1.7800	+1.136%	1,752,647	+46.067%
2026-01-06	1.7100	1.780000	1.660000	1.7600	+6.024%	2,227,519	+47.727%
2026-01-05	1.7600	1.770000	1.645000	1.6600	-5.682%	1,710,202	+56.627%
2026-01-02	1.6500	1.760000	1.600000	1.7600	+7.975%	1,843,757	+47.727%
2025-12-31	1.6200	1.660000	1.595000	1.6300	0.000%	907,742	+59.509%
2025-12-30	1.6500	1.654000	1.590000	1.6300	-1.212%	789,745	+59.509%
2025-12-29	1.7000	1.725000	1.610000	1.6500	-7.303%	1,269,122	+57.576%
2025-12-26	1.8100	1.812000	1.740000	1.7800	0.000%	855,835	+46.067%
2025-12-24	1.8100	1.880000	1.770000	1.7800	-1.657%	1,099,642	+46.067%
2025-12-23	1.7500	1.810000	1.670000	1.8100	+1.117%	2,371,977	+43.646%
2025-12-22	1.5600	1.790000	1.550000	1.7900	+21.769%	4,805,120	+45.251%
2025-12-19	1.3000	1.480000	1.300000	1.4700	+9.701%	1,934,251	+76.871%
2025-12-18	1.3500	1.445000	1.260000	1.3400	-9.459%	2,866,988	+94.030%
2025-12-17	1.5500	1.644000	1.470000	1.4800	-4.516%	845,019	+75.676%
2025-12-16	1.5300	1.620000	1.530000	1.5500	-0.641%	757,050	+67.742%
2025-12-15	1.6300	1.640000	1.550000	1.5600	-4.878%	1,006,580	+66.667%
2025-12-12	1.6900	1.710000	1.610000	1.6400	-0.606%	885,331	+58.537%
2025-12-11	1.6200	1.680000	1.575000	1.6500	+1.852%	1,415,823	+57.576%
2025-12-10	1.5800	1.630000	1.540000	1.6200	+3.185%	1,410,925	+60.494%
2025-12-09	1.6100	1.650000	1.565000	1.5700	-0.633%	1,602,294	+65.605%
2025-12-08	1.6800	1.690000	1.565000	1.5800	-5.389%	1,669,658	+64.557%
2025-12-05	1.6400	1.745000	1.629600	1.6700	+3.086%	1,407,477	+55.689%
2025-12-04	1.5500	1.670000	1.550000	1.6200	+2.532%	1,474,348	+60.494%
2025-12-03	1.4600	1.595000	1.450000	1.5800	+1.282%	1,648,829	+64.557%
2025-12-02	1.7800	1.790000	1.560000	1.5600	-13.333%	1,485,126	+66.667%
2025-12-01	1.7400	1.819900	1.670000	1.8000	+1.124%	3,211,275	+44.444%
2025-11-28	1.6650	1.805000	1.581500	1.7800	+9.202%	3,180,294	+46.067%
2025-11-26	1.5200	1.660000	1.519000	1.6300	+8.667%	3,213,889	+59.509%
2025-11-25	1.5100	1.528000	1.440000	1.5000	+0.671%	1,861,116	+73.333%
2025-11-24	1.4400	1.555000	1.420000	1.4900	+6.429%	3,029,226	+74.497%
2025-11-21	1.2400	1.410000	1.230000	1.4000	+14.754%	1,302,267	+85.714%
2025-11-20	1.2800	1.360000	1.210000	1.2200	-4.688%	1,120,459	+113.115%
2025-11-19	1.3500	1.350000	1.250000	1.2800	-3.030%	691,729	+103.125%
2025-11-18	1.2800	1.330000	1.240000	1.3200	+1.538%	1,181,590	+96.970%
2025-11-17	1.3300	1.380000	1.260000	1.3000	-0.383%	1,891,341	+100.000%
2025-11-14	1.1900	1.330000	1.180000	1.3050	+8.750%	1,096,698	+99.234%
2025-11-13	1.3000	1.320000	1.180000	1.2000	-9.091%	1,359,345	+116.667%
2025-11-12	1.2200	1.360000	1.210600	1.3200	-2.222%	1,598,152	+96.970%
2025-11-11	1.3600	1.370000	1.310000	1.3500	0.000%	687,169	+92.593%
2025-11-10	1.3200	1.390000	1.301500	1.3500	+2.273%	973,367	+92.593%
2025-11-07	1.3300	1.340000	1.240000	1.3200	-0.752%	1,527,356	+96.970%
2025-11-06	1.3300	1.435000	1.320000	1.3300	0.000%	1,687,538	+95.489%
2025-11-05	1.2800	1.400000	1.270000	1.3300	0.000%	1,102,211	+95.489%
2025-11-04	1.3500	1.350000	1.275000	1.3300	-3.623%	1,366,098	+95.489%
2025-11-03	1.3900	1.420000	1.370000	1.3800	-0.719%	1,926,403	+88.406%
2025-10-31	1.3600	1.460000	1.340000	1.3900	+1.460%	1,696,918	+87.050%
2025-10-30	1.4300	1.469800	1.360000	1.3700	-5.517%	2,189,517	+89.781%
2025-10-29	1.5300	1.530000	1.440000	1.4500	-2.685%	1,137,546	+79.310%
2025-10-28	1.6300	1.630000	1.480000	1.4900	-6.875%	3,079,743	+74.497%
2025-10-27	1.6500	1.730000	1.600000	1.6000	-1.840%	1,317,942	+62.500%
2025-10-24	1.5600	1.650000	1.560000	1.6300	+4.487%	1,429,740	+59.509%
2025-10-23	1.6000	1.610000	1.550000	1.5600	-3.106%	585,609	+66.667%
2025-10-22	1.6100	1.610000	1.500000	1.6100	+0.625%	1,318,701	+61.491%
2025-10-21	1.6500	1.650000	1.560000	1.6000	-3.030%	1,267,844	+62.500%
2025-10-20	1.5100	1.679900	1.500000	1.6500	+11.486%	1,955,835	+57.576%
2025-10-17	1.5500	1.610000	1.460000	1.4800	-5.732%	2,061,924	+75.676%
2025-10-16	1.6400	1.720000	1.560000	1.5700	-4.848%	1,951,913	+65.605%
2025-10-15	1.7600	1.760000	1.630000	1.6500	-5.714%	1,667,612	+57.576%
2025-10-14	1.5700	1.785000	1.533200	1.7500	+10.759%	2,512,150	+48.571%
2025-10-13	1.7200	1.720000	1.570000	1.5800	-5.389%	2,001,575	+64.557%
2025-10-10	1.8200	1.840000	1.650000	1.6700	-4.023%	3,995,310	+55.689%
2025-10-09	1.7200	1.860000	1.670000	1.7400	+10.127%	5,095,048	+49.425%
2025-10-08	1.6700	1.670000	1.570000	1.5800	-5.389%	2,251,838	+64.557%
2025-10-07	1.7700	1.770000	1.620000	1.6700	-6.704%	3,989,437	+55.689%
2025-10-06	1.8600	1.890000	1.710000	1.7900	-2.717%	4,884,783	+45.251%
2025-10-03	2.0000	2.010000	1.650000	1.8400	+12.195%	55,918,347	+41.304%
2025-10-02	1.3900	1.675000	1.370000	1.6400	+19.708%	3,050,255	+58.537%
2025-10-01	1.3000	1.406000	1.260000	1.3700	+5.385%	1,505,615	+89.781%
2025-09-30	1.3400	1.367300	1.240000	1.3000	-7.143%	3,181,029	+100.000%
2025-09-29	1.7200	1.720000	1.295000	1.4000	-19.075%	5,609,745	+85.714%
2025-09-26	1.4300	1.820000	1.420000	1.7300	+22.695%	6,528,968	+50.289%
2025-09-25	1.4500	1.460000	1.345000	1.4100	+0.714%	2,406,597	+84.397%
2025-09-24	1.2900	1.440000	1.281000	1.4000	+11.111%	3,070,704	+85.714%
2025-09-23	1.3100	1.330000	1.250000	1.2600	-2.326%	1,163,491	+106.349%
2025-09-22	1.2300	1.330000	1.190000	1.2900	+6.612%	1,343,551	+101.550%
2025-09-19	1.2300	1.239800	1.160000	1.2100	-0.820%	1,000,653	+114.876%
2025-09-18	1.1800	1.220000	1.120000	1.2200	+5.172%	1,076,621	+113.115%
2025-09-17	1.1400	1.240000	1.140000	1.1600	+1.754%	937,026	+124.138%
2025-09-16	1.2800	1.310000	1.140000	1.1400	-10.938%	2,788,255	+128.070%
2025-09-15	1.2700	1.330000	1.215000	1.2800	+1.587%	876,084	+103.125%
2025-09-12	1.2600	1.300000	1.220000	1.2600	+0.800%	618,052	+106.349%
2025-09-11	1.2500	1.325000	1.240000	1.2500	0.000%	1,176,393	+108.000%
2025-09-10	1.2600	1.350000	1.200000	1.2500	+0.806%	1,733,177	+108.000%
2025-09-09	1.2200	1.250000	1.180000	1.2400	0.000%	1,333,544	+109.677%
2025-09-08	1.2100	1.255000	1.150000	1.2400	+0.813%	1,887,959	+109.677%
2025-09-05	1.2900	1.330000	1.170000	1.2300	-4.651%	1,488,875	+111.382%
2025-09-04	1.2800	1.340000	1.270000	1.2900	-3.008%	1,196,320	+101.550%
2025-09-03	1.2100	1.340000	1.160000	1.3300	+8.130%	1,178,909	+95.489%
2025-09-02	1.2500	1.280000	1.190000	1.2300	-3.906%	1,041,554	+111.382%
2025-08-29	1.2500	1.280000	1.180900	1.2800	+2.400%	1,874,556	+103.125%
2025-08-28	1.2600	1.288100	1.190000	1.2500	-0.794%	1,197,749	+108.000%
2025-08-27	1.2100	1.296400	1.150000	1.2600	+3.279%	2,732,053	+106.349%
2025-08-26	1.1700	1.249000	1.130000	1.2200	+7.018%	2,719,243	+113.115%
2025-08-25	1.1000	1.180000	1.050000	1.1400	+10.680%	2,831,018	+128.070%
2025-08-22	0.9600	1.086300	0.940000	1.0300	+7.628%	1,202,302	+152.427%
2025-08-21	0.9490	0.957500	0.902300	0.9570	+0.737%	813,549	+171.682%
2025-08-20	0.9500	0.960000	0.891100	0.9500	+1.064%	526,336	+173.684%
2025-08-19	0.9000	0.960000	0.840000	0.9400	+0.772%	1,017,401	+176.596%
2025-08-18	1.0000	1.000000	0.887200	0.9328	-3.835%	1,880,158	+178.731%
2025-08-15	0.8600	1.020000	0.810600	0.9700	+15.435%	4,543,703	+168.041%
2025-08-14	0.8100	0.843000	0.760800	0.8403	-2.063%	2,651,182	+209.413%
2025-08-13	0.5622	0.868600	0.550000	0.8580	+56.856%	9,380,193	+203.030%
2025-08-12	0.5890	0.590000	0.533500	0.5470	-1.566%	391,494	+375.320%
2025-08-11	0.5273	0.559699	0.519400	0.5557	+7.924%	695,823	+367.878%
2025-08-08	0.5096	0.535000	0.500000	0.5149	+0.665%	384,601	+404.952%
2025-08-07	0.5102	0.517000	0.500000	0.5115	+0.255%	431,694	+408.309%
2025-08-06	0.5000	0.513300	0.477000	0.5102	+2.801%	340,497	+409.604%
2025-08-05	0.4965	0.512400	0.481750	0.4963	-0.040%	608,006	+423.877%
2025-08-04	0.5067	0.510000	0.475000	0.4965	-0.700%	579,792	+423.666%
2025-08-01	0.4879	0.510567	0.478500	0.5000	0.000%	535,917	+420.000%
2025-07-31	0.4903	0.518000	0.481900	0.5000	0.000%	804,975	+420.000%
2025-07-30	0.5474	0.547400	0.485900	0.5000	-7.459%	1,166,742	+420.000%
2025-07-29	0.5713	0.576300	0.520000	0.5403	+2.427%	1,103,579	+381.214%
2025-07-28	0.6321	0.633999	0.520000	0.5275	-14.713%	1,578,862	+392.891%
2025-07-25	0.6997	0.699850	0.609700	0.6185	-10.750%	1,083,014	+320.372%
2025-07-24	0.7100	0.727499	0.601100	0.6930	-1.000%	2,151,283	+275.180%
2025-07-23	0.6800	0.734400	0.680000	0.7000	+4.649%	1,960,681	+271.429%
2025-07-22	0.6580	0.669500	0.594000	0.6689	+10.489%	1,805,276	+288.698%
2025-07-21	0.5677	0.626600	0.560000	0.6054	+10.073%	2,825,037	+329.468%
2025-07-18	0.5300	0.570000	0.480000	0.5500	+14.751%	3,469,704	+372.727%
2025-07-17	0.4200	0.610000	0.410000	0.4793	+22.897%	24,514,592	+442.458%
2025-07-16	0.3600	0.399500	0.360000	0.3900	+5.978%	508,654	+566.667%
2025-07-15	0.4000	0.410000	0.360100	0.3680	-7.281%	811,670	+606.522%
2025-07-14	0.4000	0.404999	0.385100	0.3969	-2.000%	446,186	+555.077%
2025-07-11	0.4410	0.441000	0.388100	0.4050	-3.341%	628,484	+541.975%
2025-07-10	0.4399	0.440000	0.412800	0.4190	-4.207%	688,234	+520.525%
2025-07-09	0.4400	0.460000	0.401600	0.4374	+1.721%	1,549,796	+494.422%
2025-07-08	0.3993	0.450000	0.391500	0.4300	+14.973%	1,714,221	+504.651%
2025-07-07	0.3500	0.390000	0.330500	0.3740	+10.520%	1,639,082	+595.187%
2025-07-03	0.3262	0.341200	0.326000	0.3384	+2.390%	283,192	+668.322%
2025-07-02	0.3200	0.331300	0.318300	0.3305	+4.589%	633,670	+686.687%
2025-07-01	0.3256	0.333600	0.312300	0.3160	-4.213%	1,360,717	+722.785%
2025-06-30	0.3101	0.330000	0.300100	0.3299	+9.238%	1,327,816	+688.118%
2025-06-27	0.3450	0.349500	0.302000	0.3020	-11.953%	8,888,939	+760.927%
2025-06-26	0.3245	0.343000	0.315000	0.3430	+9.062%	1,801,172	+658.017%
2025-06-25	0.3170	0.320000	0.288800	0.3145	+4.243%	4,333,282	+726.709%
2025-06-24	0.2920	0.303490	0.288000	0.3017	+4.034%	721,996	+761.783%
2025-06-23	0.3180	0.319400	0.285100	0.2900	-6.572%	999,745	+796.552%
2025-06-20	0.3000	0.314000	0.296200	0.3104	+4.900%	497,896	+737.629%
2025-06-18	0.3021	0.310000	0.285100	0.2959	-2.149%	1,011,547	+778.675%
2025-06-17	0.3100	0.319900	0.292700	0.3024	+4.061%	779,949	+759.788%
2025-06-16	0.2949	0.305400	0.275000	0.2906	+3.712%	1,255,314	+794.701%
2025-06-13	0.2899	0.295000	0.272000	0.2802	-3.146%	1,108,901	+827.909%
2025-06-12	0.3147	0.315000	0.288000	0.2893	-9.253%	1,711,534	+798.721%
2025-06-11	0.3200	0.329800	0.306200	0.3188	-0.716%	1,299,967	+715.558%
2025-06-10	0.3400	0.344899	0.315000	0.3211	-3.050%	1,127,414	+709.717%
2025-06-09	0.3333	0.350000	0.305000	0.3312	+3.955%	1,232,288	+685.024%
2025-06-06	0.3300	0.334600	0.310000	0.3186	+1.692%	941,044	+716.070%
2025-06-05	0.3251	0.330000	0.311000	0.3133	+1.195%	876,302	+729.876%
2025-06-04	0.3100	0.318100	0.287200	0.3096	+3.649%	2,005,153	+739.793%
2025-06-03	0.3000	0.324200	0.280800	0.2987	+3.036%	1,152,418	+770.439%
2025-06-02	0.2800	0.291100	0.270100	0.2899	+6.503%	710,088	+796.861%
2025-05-30	0.2968	0.300700	0.271000	0.2722	-9.538%	795,509	+855.180%
2025-05-29	0.3000	0.309800	0.288000	0.3009	+3.473%	731,919	+764.074%
2025-05-28	0.3000	0.307200	0.285000	0.2908	-0.206%	812,088	+794.085%
2025-05-27	0.3000	0.303700	0.282500	0.2914	+2.138%	480,882	+792.244%
2025-05-23	0.2920	0.292100	0.275950	0.2853	-0.488%	526,403	+811.321%
2025-05-22	0.3000	0.307400	0.282100	0.2867	+0.350%	338,405	+806.871%
2025-05-21	0.3000	0.304400	0.279910	0.2857	-1.415%	375,520	+810.046%
2025-05-20	0.3030	0.303000	0.283000	0.2898	-3.753%	509,747	+797.170%
2025-05-19	0.2920	0.302000	0.285100	0.3011	-0.627%	404,527	+763.500%
2025-05-16	0.3111	0.313400	0.300000	0.3030	-0.753%	482,128	+758.086%
2025-05-15	0.2920	0.306200	0.290400	0.3053	+3.527%	498,421	+751.621%
2025-05-14	0.3060	0.306000	0.290900	0.2949	+3.112%	229,050	+781.655%
2025-05-13	0.3100	0.330000	0.285400	0.2860	-5.298%	478,521	+809.091%
2025-05-12	0.2986	0.306500	0.286200	0.3020	+4.102%	352,659	+760.927%
2025-05-09	0.3000	0.304400	0.280700	0.2901	-1.327%	310,568	+796.243%
2025-05-08	0.2999	0.300400	0.284900	0.2940	-1.276%	189,372	+784.354%
2025-05-07	0.2993	0.299500	0.275000	0.2978	+3.835%	379,693	+773.069%
2025-05-06	0.3224	0.324700	0.281000	0.2868	-5.875%	379,439	+806.555%
2025-05-05	0.3190	0.330500	0.300400	0.3047	-5.841%	318,951	+753.298%
2025-05-02	0.3235	0.329500	0.314501	0.3236	+2.665%	246,413	+703.461%
2025-05-01	0.3434	0.343400	0.306600	0.3152	-3.638%	320,831	+724.873%
2025-04-30	0.3300	0.330000	0.306900	0.3271	-3.311%	459,298	+694.864%
2025-04-29	0.3540	0.357300	0.325800	0.3383	-3.343%	376,552	+668.549%
2025-04-28	0.3470	0.364000	0.342500	0.3500	+0.894%	740,576	+642.857%
2025-04-25	0.3500	0.350000	0.324500	0.3469	+2.999%	635,505	+649.496%
2025-04-24	0.3483	0.359600	0.320400	0.3368	+3.631%	768,734	+671.971%
2025-04-23	0.3200	0.326900	0.299800	0.3250	+12.069%	701,446	+700.000%
2025-04-22	0.2894	0.296900	0.280700	0.2900	+1.612%	212,821	+796.552%
2025-04-21	0.2900	0.291200	0.265000	0.2854	-1.109%	197,576	+811.002%
2025-04-17	0.2820	0.291200	0.272000	0.2886	+6.534%	227,146	+800.901%
2025-04-16	0.2870	0.302900	0.261500	0.2709	-5.412%	236,526	+859.764%
2025-04-15	0.2810	0.301700	0.276000	0.2864	-0.209%	218,576	+807.821%
2025-04-14	0.2980	0.298000	0.280000	0.2870	+2.500%	339,228	+805.923%
2025-04-11	0.2790	0.299600	0.255000	0.2800	+9.804%	414,453	+828.571%
2025-04-10	0.2800	0.318700	0.251100	0.2550	-8.537%	450,529	+919.608%
2025-04-09	0.2640	0.298900	0.242500	0.2788	+9.333%	301,451	+832.568%
2025-04-08	0.3066	0.306600	0.255000	0.2550	-11.428%	350,519	+919.608%
2025-04-07	0.2900	0.298700	0.260000	0.2879	+2.237%	448,493	+803.091%
2025-04-04	0.3165	0.320000	0.275000	0.2816	-6.569%	363,868	+823.295%
2025-04-03	0.3298	0.340900	0.301400	0.3014	-11.353%	220,779	+762.641%
2025-04-02	0.3301	0.350000	0.317200	0.3400	+9.784%	168,186	+664.706%
2025-04-01	0.3252	0.330000	0.300000	0.3097	-0.705%	339,342	+739.522%
2025-03-31	0.3500	0.356700	0.307700	0.3119	-10.886%	2,527,040	+733.601%
2025-03-28	0.3762	0.376200	0.349000	0.3500	-7.627%	675,282	+642.857%
2025-03-27	0.4010	0.407687	0.373700	0.3789	-6.904%	501,098	+586.197%
2025-03-26	0.4300	0.441700	0.400700	0.4070	-5.393%	531,398	+538.821%
2025-03-25	0.4575	0.475500	0.425100	0.4302	-3.174%	313,109	+504.370%
2025-03-24	0.4400	0.445400	0.425100	0.4443	+4.517%	195,393	+485.190%
2025-03-21	0.4237	0.461200	0.422800	0.4251	-1.277%	366,901	+511.621%
2025-03-20	0.4777	0.485700	0.430600	0.4306	-9.916%	175,600	+503.809%
2025-03-19	0.4500	0.483400	0.450000	0.4780	+3.823%	413,218	+443.933%
2025-03-18	0.4700	0.479000	0.450200	0.4604	-1.223%	269,439	+464.726%
2025-03-17	0.4600	0.480000	0.429100	0.4661	+7.421%	279,974	+457.820%
2025-03-14	0.4500	0.491900	0.424800	0.4339	-1.386%	196,902	+499.216%
2025-03-13	0.5500	0.550000	0.439900	0.4400	-12.000%	277,120	+490.909%
2025-03-12	0.5199	0.529900	0.499300	0.5000	+2.041%	162,803	+420.000%
2025-03-11	0.5100	0.510000	0.463000	0.4900	+0.082%	164,403	+430.612%
2025-03-10	0.5237	0.579999	0.486000	0.4896	-5.756%	216,405	+431.046%
2025-03-07	0.5060	0.538100	0.506000	0.5195	+0.174%	172,014	+400.481%
2025-03-06	0.5000	0.528900	0.500000	0.5186	+3.225%	193,070	+401.350%
2025-03-05	0.5350	0.535299	0.502400	0.5024	-1.490%	241,132	+417.516%
2025-03-04	0.4900	0.526000	0.483400	0.5100	+3.385%	233,195	+409.804%
2025-03-03	0.5501	0.550100	0.469500	0.4933	-6.925%	374,018	+427.063%
2025-02-28	0.5300	0.549500	0.520000	0.5300	-0.245%	199,722	+390.566%
2025-02-27	0.5471	0.560000	0.529600	0.5313	-1.190%	153,948	+389.366%
2025-02-26	0.5560	0.587200	0.529499	0.5377	-5.117%	255,170	+383.541%
2025-02-25	0.5800	0.615600	0.534000	0.5667	-0.649%	573,188	+358.797%
2025-02-24	0.6296	0.666200	0.567500	0.5704	-7.628%	508,702	+355.820%
2025-02-21	0.5700	0.648800	0.567100	0.6175	+8.907%	573,658	+321.053%
2025-02-20	0.6226	0.627600	0.560300	0.5670	-3.110%	356,414	+358.554%