Dark

PRPO
Precipio, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:48 PM EDT

23.49USD-2.572%(-0.62)63,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	23.1200	23.9000	22.8400	23.4900	-2.572%	63,078	0.000%
2026-09-28	23.4700	24.3600	23.2600	24.1100	+1.945%	72,396	-2.572%
2026-09-25	24.3300	24.6200	23.4500	23.6500	-3.351%	52,306	-0.677%
2026-09-24	23.8700	24.7200	23.2250	24.4700	+2.643%	58,204	-4.005%
2026-09-23	26.2200	26.3100	23.5800	23.8400	-9.233%	39,744	-1.468%
2026-09-22	26.3900	27.0350	26.1100	26.2650	-1.960%	80,490	-10.565%
2026-09-21	26.5000	26.8000	26.0000	26.7900	+1.247%	138,389	-12.318%
2026-09-18	26.3800	26.4825	25.7400	26.4600	+0.076%	192,263	-11.224%
2026-09-17	26.9795	26.9795	26.0900	26.4400	-0.825%	406,720	-11.157%
2026-09-16	27.1750	27.1900	25.7200	26.6600	-1.841%	39,086	-11.890%
2026-09-15	27.2300	27.7100	26.5300	27.1600	-0.257%	111,003	-13.513%
2026-09-14	27.2000	27.7200	26.9000	27.2300	-0.329%	62,642	-13.735%
2026-09-11	27.0300	28.0000	26.2500	27.3200	+1.524%	89,110	-14.019%
2026-09-10	25.2100	27.4050	25.2100	26.9100	+5.117%	236,332	-12.709%
2026-09-09	27.1000	27.1000	25.4950	25.6000	-6.055%	132,821	-8.242%
2026-09-08	26.8700	27.8000	25.6300	27.2500	-0.547%	304,056	-13.798%
2026-09-04	26.1100	27.9000	24.4800	27.4000	+4.900%	114,538	-14.270%
2026-09-03	27.6700	27.9600	25.9100	26.1200	-5.018%	423,788	-10.069%
2026-09-02	27.9300	28.1600	26.7700	27.5000	-0.954%	237,052	-14.582%
2026-09-01	27.4100	28.8000	27.0600	27.7650	+0.271%	211,238	-15.397%
2026-08-31	28.8500	29.9050	27.2700	27.6900	-4.021%	94,502	-15.168%
2026-08-28	29.3800	30.5500	28.6000	28.8500	-1.502%	205,152	-18.579%
2026-08-27	30.3000	30.3900	28.8500	29.2900	-3.667%	36,685	-19.802%
2026-08-26	30.4300	32.5700	29.5700	30.4050	-1.442%	91,032	-22.743%
2026-08-25	30.9600	31.8200	30.0700	30.8500	-0.868%	258,273	-23.857%
2026-08-24	30.4500	31.4100	29.5400	31.1200	+2.200%	29,686	-24.518%
2026-08-21	29.4800	30.4500	27.0001	30.4500	+3.466%	69,645	-22.857%
2026-08-20	27.7600	29.6000	27.1000	29.4300	+5.673%	366,640	-20.183%
2026-08-19	25.0100	27.8500	24.6300	27.8500	+12.799%	92,810	-15.655%
2026-08-18	24.0500	25.6400	23.9000	24.6900	+3.305%	331,444	-4.860%
2026-08-17	23.1500	26.7500	22.9600	23.9000	+1.702%	49,749	-1.715%
2026-08-14	23.2400	24.4800	22.5200	23.5000	+1.249%	75,808	-0.043%
2026-08-13	22.8900	23.4150	22.2300	23.2100	+2.972%	411,282	+1.206%
2026-08-12	23.0100	23.0200	21.4800	22.5400	+0.850%	86,459	+4.215%
2026-08-11	22.6500	23.5550	21.7600	22.3500	-1.106%	61,485	+5.101%
2026-08-10	23.7600	24.2450	22.6000	22.6000	-5.715%	246,846	+3.938%
2026-08-07	23.4900	25.0400	23.3350	23.9700	+2.174%	62,783	-2.003%
2026-08-06	23.7200	23.7200	22.6000	23.4600	-0.085%	42,257	+0.128%
2026-08-05	22.7500	23.6000	22.6075	23.4800	+3.209%	5,176	+0.043%
2026-08-04	22.4600	22.7700	21.8500	22.7500	+2.802%	32,863	+3.253%
2026-08-03	21.6400	23.3350	21.5000	22.1300	+2.217%	113,177	+6.146%
2026-07-31	21.1900	21.6500	20.2000	21.6500	+2.171%	21,130	+8.499%
2026-07-30	22.1000	22.5000	19.2200	21.1900	-3.021%	149,000	+10.854%
2026-07-29	22.6700	23.3000	21.5800	21.8500	-3.617%	117,558	+7.506%
2026-07-28	22.9200	23.5900	22.5100	22.6700	-1.091%	86,156	+3.617%
2026-07-27	23.7600	24.1000	22.5500	22.9200	-3.209%	187,182	+2.487%
2026-07-24	22.8900	23.9150	22.5000	23.6800	+3.497%	38,480	-0.802%
2026-07-23	23.7000	23.7300	22.5100	22.8800	-2.555%	94,406	+2.666%
2026-07-22	24.5000	24.7500	22.5700	23.4800	-0.928%	254,918	+0.043%
2026-07-21	23.2500	24.5500	22.9500	23.7000	+1.282%	85,145	-0.886%
2026-07-20	24.4000	24.7000	22.8000	23.4000	-5.032%	109,127	+0.385%
2026-07-17	23.6800	24.6400	23.1000	24.6400	+4.054%	108,325	-4.667%
2026-07-16	25.2100	25.7850	23.2400	23.6800	-6.181%	193,635	-0.802%
2026-07-15	23.0100	25.5900	22.9500	25.2400	+8.793%	170,506	-6.933%
2026-07-14	22.6000	24.5600	22.6000	23.2000	-3.333%	93,498	+1.250%
2026-07-13	24.3000	25.7400	23.5000	24.0000	+0.840%	121,271	-2.125%
2026-07-10	26.5000	27.1299	23.1600	23.8000	-10.121%	143,335	-1.303%
2026-07-09	26.2700	26.6400	25.2500	26.4800	+1.378%	152,051	-11.292%
2026-07-08	25.5000	26.9000	23.7500	26.1200	+0.462%	45,559	-10.069%
2026-07-07	22.6600	26.2100	22.6600	26.0000	+2.930%	33,753	-9.654%
2026-07-06	24.6500	25.2600	24.2900	25.2600	0.000%	62,608	-7.007%
2026-07-02	25.2925	25.3650	22.7600	25.2600	+1.324%	6,893	-7.007%
2026-07-01	25.0900	25.9400	22.2600	24.9300	+0.687%	12,652	-5.776%
2026-06-30	23.8600	24.9800	23.8600	24.7600	+1.977%	16,217	-5.129%
2026-06-29	23.8899	24.4000	23.7400	24.2800	+4.161%	5,250	-3.254%
2026-06-26	22.4900	23.7100	22.0000	23.3100	+4.039%	54,316	+0.772%
2026-06-25	23.0650	23.3984	22.1700	22.4050	-2.425%	18,354	+4.843%
2026-06-24	23.1700	23.7550	22.4200	22.9618	-1.027%	26,365	+2.300%
2026-06-23	23.2100	23.9900	22.7600	23.2000	-0.194%	74,328	+1.250%
2026-06-22	22.4800	23.2450	22.3100	23.2450	+3.541%	17,027	+1.054%
2026-06-18	22.4000	22.9162	22.1400	22.4500	+0.403%	38,776	+4.633%
2026-06-17	22.0000	22.9500	21.3715	22.3600	+0.472%	34,548	+5.054%
2026-06-16	22.1350	22.8825	22.0001	22.2550	-0.824%	58,756	+5.549%
2026-06-15	21.8800	22.9500	21.8000	22.4400	+1.538%	13,104	+4.679%
2026-06-12	21.9010	23.1300	21.9010	22.1000	-2.342%	24,756	+6.290%
2026-06-11	22.1450	23.1700	22.1450	22.6300	+0.355%	12,301	+3.800%
2026-06-10	23.2750	23.4100	22.0100	22.5500	-3.302%	13,134	+4.169%
2026-06-09	23.4800	24.3000	22.9000	23.3200	+1.391%	24,763	+0.729%
2026-06-08	23.7500	23.9400	22.7500	23.0000	-2.086%	39,318	+2.130%
2026-06-05	23.4900	23.9250	22.8700	23.4900	+0.557%	22,939	0.000%
2026-06-04	24.2400	24.2500	23.2125	23.3600	-2.829%	22,837	+0.557%
2026-06-03	22.9600	24.1100	22.2800	24.0400	+6.940%	62,083	-2.288%
2026-06-02	22.2900	24.1000	22.0100	22.4800	-0.222%	65,804	+4.493%
2026-06-01	23.1400	23.1400	21.6700	22.5300	-1.184%	23,934	+4.261%
2026-05-29	23.5900	24.2100	22.8000	22.8000	-2.314%	30,334	+3.026%
2026-05-28	24.0000	25.0000	23.3400	23.3400	-0.892%	33,285	+0.643%
2026-05-27	23.9900	24.7050	23.4400	23.5500	-1.050%	39,868	-0.255%
2026-05-26	23.8000	24.7000	22.8300	23.8000	0.000%	43,263	-1.303%
2026-05-22	25.3100	25.5350	23.7885	23.8000	-3.094%	21,056	-1.303%
2026-05-21	24.5900	25.6000	24.1250	24.5600	+2.078%	20,989	-4.357%
2026-05-20	24.6500	25.4300	23.5200	24.0600	-2.512%	31,486	-2.369%
2026-05-19	24.6600	26.6000	23.9650	24.6800	-1.062%	59,146	-4.822%
2026-05-18	25.5200	26.7000	24.7300	24.9450	-4.205%	49,132	-5.833%
2026-05-15	28.0000	28.0000	24.6050	26.0400	-8.951%	41,456	-9.793%
2026-05-14	28.1000	29.7000	27.7500	28.6000	-0.348%	26,080	-17.867%
2026-05-13	28.9800	29.0800	27.5000	28.7000	+0.070%	50,416	-18.153%
2026-05-12	28.1900	28.7800	28.0000	28.6800	+0.755%	16,843	-18.096%
2026-05-11	29.9200	29.9200	27.5700	28.4650	-4.512%	33,463	-17.478%
2026-05-08	30.4500	30.4500	29.3950	29.8100	-1.941%	20,924	-21.201%
2026-05-07	30.2500	31.0000	29.2700	30.4000	+1.401%	13,554	-22.730%
2026-05-06	32.5000	33.6300	29.5000	29.9800	-7.383%	34,388	-21.648%
2026-05-05	29.3000	32.6500	26.1800	32.3700	+8.990%	47,601	-27.433%
2026-05-04	30.4200	30.6950	29.1650	29.7000	-4.008%	27,837	-20.909%
2026-05-01	31.2700	32.0075	29.8100	30.9400	+0.129%	55,338	-24.079%
2026-04-30	29.6600	31.9731	29.6600	30.9000	+3.691%	46,435	-23.981%
2026-04-29	31.1900	31.7500	29.1400	29.8000	-6.142%	50,352	-21.174%
2026-04-28	30.9100	32.3950	29.8300	31.7500	+3.420%	88,882	-26.016%
2026-04-27	28.2300	31.0000	28.2300	30.7000	+9.662%	55,086	-23.485%
2026-04-24	27.3400	28.0400	27.3400	27.9950	+3.570%	15,512	-16.092%
2026-04-23	27.8900	28.1200	26.9500	27.0300	-3.430%	43,637	-13.097%
2026-04-22	26.3950	28.2900	25.7214	27.9900	+5.325%	49,778	-16.077%
2026-04-21	27.9500	28.2050	26.2524	26.5750	-5.595%	27,555	-11.609%
2026-04-20	28.0200	28.6500	27.9500	28.1500	-0.530%	32,757	-16.554%
2026-04-17	28.8200	29.2300	28.2250	28.3000	-2.414%	13,511	-16.996%
2026-04-16	29.4900	29.4900	28.5700	29.0000	-1.662%	8,141	-19.000%
2026-04-15	28.2500	29.8000	28.2500	29.4900	+3.474%	10,208	-20.346%
2026-04-14	28.0600	29.0000	28.0000	28.5000	+1.604%	15,931	-17.579%
2026-04-13	26.2150	28.0500	25.9200	28.0500	+2.936%	17,433	-16.257%
2026-04-10	27.8200	28.1600	26.0559	27.2500	-2.049%	52,378	-13.798%
2026-04-09	27.6200	27.8200	27.0300	27.8200	-0.287%	9,436	-15.564%
2026-04-08	28.8400	28.8400	26.8601	27.9000	-2.105%	13,056	-15.806%
2026-04-07	25.9600	28.5000	25.9600	28.5000	+9.700%	33,491	-17.579%
2026-04-06	25.2000	27.1700	24.7500	25.9800	+2.283%	53,642	-9.584%
2026-04-02	24.2100	25.5599	23.7501	25.4000	+2.688%	40,250	-7.520%
2026-04-01	24.8100	26.5800	24.6000	24.7350	-1.060%	107,119	-5.033%
2026-03-31	24.3100	25.0000	23.7050	25.0000	+4.624%	11,863	-6.040%
2026-03-30	25.7350	25.7350	23.8950	23.8950	-7.990%	10,107	-1.695%
2026-03-27	26.8500	27.1850	25.4550	25.9700	-2.148%	22,444	-9.549%
2026-03-26	27.1200	27.6600	26.5400	26.5400	-2.570%	65,463	-11.492%
2026-03-25	26.7200	29.0600	26.7200	27.2400	+2.406%	88,106	-13.767%
2026-03-24	26.8500	27.1900	26.6000	26.6000	-1.225%	7,724	-11.692%
2026-03-23	27.3000	28.4000	26.7500	26.9300	-3.407%	18,920	-12.774%
2026-03-20	27.0100	27.8800	27.0000	27.8800	+3.528%	19,048	-15.746%
2026-03-19	28.2300	28.9400	26.8600	26.9300	-5.707%	23,037	-12.774%
2026-03-18	28.6900	29.5000	28.1900	28.5600	-2.692%	12,190	-17.752%
2026-03-17	28.3540	29.3500	27.3500	29.3500	+6.727%	18,313	-19.966%
2026-03-16	27.3700	28.2898	27.1100	27.5000	+2.383%	7,736	-14.582%
2026-03-13	28.3100	28.6000	26.8600	26.8600	-6.655%	13,356	-12.547%
2026-03-12	29.5299	29.5299	27.7822	28.7750	+2.878%	13,173	-18.367%
2026-03-11	26.4400	28.0000	26.4400	27.9700	+5.547%	12,600	-16.017%
2026-03-10	26.1000	26.9000	25.7500	26.5000	+3.314%	31,550	-11.358%
2026-03-09	26.6000	26.6000	24.7150	25.6500	-3.332%	64,784	-8.421%
2026-03-06	26.6000	26.6000	26.0000	26.5342	+0.054%	10,431	-11.473%
2026-03-05	25.6300	27.0000	25.6300	26.5200	-1.155%	9,774	-11.425%
2026-03-04	24.8700	27.0000	24.8700	26.8300	+6.638%	14,587	-12.449%
2026-03-03	24.7600	25.5000	24.3100	25.1600	+1.945%	23,583	-6.638%
2026-03-02	24.0800	24.8050	23.1100	24.6800	+2.492%	18,728	-4.822%
2026-02-27	22.9001	24.0800	22.9001	24.0800	-0.885%	18,512	-2.450%
2026-02-26	22.9200	24.2950	22.9200	24.2950	+6.885%	12,044	-3.313%
2026-02-25	23.8100	24.6899	22.3100	22.7300	-3.890%	21,429	+3.344%
2026-02-24	25.2300	25.2300	23.5400	23.6500	-4.752%	36,137	-0.677%
2026-02-23	25.5000	25.5000	24.4021	24.8300	-2.090%	10,599	-5.397%
2026-02-20	23.6100	25.4600	23.6100	25.3600	+7.412%	14,305	-7.374%
2026-02-19	23.9000	24.0000	23.6100	23.6100	-0.882%	10,001	-0.508%
2026-02-18	21.7450	24.3000	21.7450	23.8200	+1.362%	36,650	-1.385%
2026-02-17	23.5000	24.1961	23.0600	23.5000	+0.470%	31,447	-0.043%
2026-02-13	22.2000	23.3900	22.2000	23.3900	+4.326%	23,615	+0.428%
2026-02-12	22.0500	22.9400	21.5000	22.4200	+4.279%	17,394	+4.773%
2026-02-11	21.1890	22.1000	21.0000	21.5000	+1.559%	7,571	+9.256%
2026-02-10	19.5600	21.3200	19.5600	21.1700	+6.919%	26,795	+10.959%
2026-02-09	20.4200	20.7600	19.5200	19.8000	-1.296%	32,703	+18.636%
2026-02-06	21.8700	21.8700	20.0000	20.0600	-1.522%	9,056	+17.099%
2026-02-05	22.6700	23.5000	19.8600	20.3700	-10.343%	15,262	+15.317%
2026-02-04	22.9600	24.0400	22.7200	22.7200	-6.305%	22,706	+3.389%
2026-02-03	22.2500	24.2500	22.2500	24.2490	-2.024%	10,884	-3.130%
2026-02-02	25.0000	25.0000	24.7400	24.7500	+0.856%	8,764	-5.091%
2026-01-30	24.3900	24.9900	24.0701	24.5400	+1.154%	6,579	-4.279%
2026-01-29	25.0000	25.4250	22.3200	24.2600	-1.980%	15,174	-3.174%
2026-01-28	26.0000	26.9800	24.1300	24.7500	+1.020%	9,674	-5.091%
2026-01-27	25.1000	25.1000	24.4000	24.5000	-2.000%	11,233	-4.122%
2026-01-26	24.9000	25.2500	24.9000	25.0000	+1.833%	6,370	-6.040%
2026-01-23	24.2000	25.6350	24.2000	24.5500	+0.697%	12,843	-4.318%
2026-01-22	24.4300	24.5100	23.7656	24.3800	-1.256%	6,707	-3.651%
2026-01-21	24.9000	24.9150	24.5000	24.6900	-0.040%	4,262	-4.860%
2026-01-20	23.0600	24.8200	23.0600	24.7000	+5.106%	20,327	-4.899%
2026-01-16	24.0000	24.8300	23.3600	23.5000	-2.083%	15,817	-0.043%
2026-01-15	24.7200	25.5399	23.6300	24.0000	0.000%	6,176	-2.125%
2026-01-14	25.0000	25.3250	23.1400	24.0000	-6.647%	18,238	-2.125%
2026-01-13	25.8000	28.2600	25.0001	25.7090	-1.347%	3,653	-8.631%
2026-01-12	24.5900	26.0599	24.2250	26.0599	+5.208%	4,824	-9.862%
2026-01-09	23.5100	26.0000	23.1443	24.7700	+7.282%	13,242	-5.168%
2026-01-08	23.2100	24.1900	23.0886	23.0886	-0.780%	5,109	+1.739%
2026-01-07	23.1650	23.5400	22.9800	23.2700	+1.262%	15,077	+0.945%
2026-01-06	23.7100	23.7100	22.9800	22.9800	-3.201%	4,261	+2.219%
2026-01-05	23.7700	24.0000	23.5000	23.7400	-0.336%	5,316	-1.053%
2026-01-02	23.0900	24.9244	22.8000	23.8200	+3.655%	6,349	-1.385%
2025-12-31	22.5000	23.4900	22.5000	22.9800	-1.837%	5,731	+2.219%
2025-12-30	22.4000	23.8300	22.4000	23.4100	+0.992%	4,217	+0.342%
2025-12-29	23.8400	23.8400	22.6964	23.1800	-2.441%	10,452	+1.337%
2025-12-26	24.6000	24.6000	23.2400	23.7600	-0.530%	5,600	-1.136%
2025-12-24	23.2900	24.1775	23.2900	23.8867	+2.562%	2,041	-1.661%
2025-12-23	23.5000	24.0250	22.4600	23.2900	+0.823%	9,667	+0.859%
2025-12-22	22.1000	23.9600	22.1000	23.1000	+4.101%	6,864	+1.688%
2025-12-19	23.3500	23.7500	22.1150	22.1900	-4.312%	8,455	+5.858%
2025-12-18	22.7000	24.0000	22.1900	23.1900	-3.052%	8,549	+1.294%
2025-12-17	24.6396	25.0294	23.8100	23.9200	-0.416%	16,489	-1.798%
2025-12-16	24.3373	24.8597	24.0200	24.0200	-0.166%	12,680	-2.206%
2025-12-15	24.0001	24.6842	24.0001	24.0600	-3.644%	2,611	-2.369%
2025-12-12	24.0200	24.9700	24.0200	24.9700	+0.064%	6,388	-5.927%
2025-12-11	23.9884	25.3550	23.9884	24.9540	+3.244%	5,651	-5.867%
2025-12-10	23.9200	25.6200	23.9200	24.1700	-1.145%	10,263	-2.813%
2025-12-09	24.8400	24.9900	24.3000	24.4500	-1.649%	7,411	-3.926%
2025-12-08	24.8437	24.9700	24.4900	24.8600	+3.497%	5,062	-5.511%
2025-12-05	25.0100	25.0500	24.0000	24.0200	-2.397%	4,679	-2.206%
2025-12-04	26.0000	26.0000	23.8400	24.6100	-3.110%	7,087	-4.551%
2025-12-03	23.0900	25.5000	23.0900	25.4000	+3.420%	15,617	-7.520%
2025-12-02	23.6000	24.5600	23.0600	24.5600	+8.817%	15,334	-4.357%
2025-12-01	24.2800	24.4357	22.5000	22.5700	-7.234%	24,219	+4.076%
2025-11-28	24.7125	24.9900	24.3300	24.3300	+2.442%	2,080	-3.453%
2025-11-26	24.4500	24.4900	23.5000	23.7500	+6.598%	4,716	-1.095%
2025-11-25	24.1500	24.1500	22.0000	22.2800	-9.394%	23,746	+5.431%
2025-11-24	24.8500	25.4500	23.6700	24.5900	+0.367%	15,539	-4.473%
2025-11-21	25.6000	25.6000	24.5000	24.5000	-4.372%	6,844	-4.122%
2025-11-20	26.7500	28.5000	25.2185	25.6200	-2.400%	29,625	-8.314%
2025-11-19	24.1000	27.2900	23.5750	26.2500	+12.275%	36,124	-10.514%
2025-11-18	21.3875	23.4500	20.2100	23.3800	+11.175%	35,078	+0.470%
2025-11-17	19.0800	21.4900	19.0800	21.0300	+8.795%	17,929	+11.698%
2025-11-14	19.6100	19.7000	18.5000	19.3300	-0.973%	17,442	+21.521%
2025-11-13	19.4000	19.9000	19.2561	19.5200	-2.400%	8,299	+20.338%
2025-11-12	20.9000	21.0000	19.4017	20.0000	-0.951%	15,853	+17.450%
2025-11-11	20.1367	20.4560	20.0700	20.1920	-0.237%	7,974	+16.333%
2025-11-10	19.9900	20.2400	19.9900	20.2400	+1.200%	1,266	+16.057%
2025-11-07	20.0200	20.5000	19.9000	20.0000	-1.405%	4,412	+17.450%
2025-11-06	21.4077	21.4077	20.0000	20.2850	-1.768%	3,178	+15.800%
2025-11-05	20.0500	20.9530	19.7500	20.6500	+2.890%	4,498	+13.753%
2025-11-04	20.0000	22.2800	19.0000	20.0700	+0.501%	8,962	+17.040%
2025-11-03	21.1771	21.1771	19.5100	19.9700	-2.585%	4,534	+17.626%
2025-10-31	20.6600	20.6600	19.9800	20.5000	+0.147%	6,023	+14.585%
2025-10-30	20.8600	21.5590	20.2150	20.4700	-0.896%	12,290	+14.753%
2025-10-29	21.2401	21.5000	20.5000	20.6550	-1.643%	14,313	+13.725%
2025-10-28	21.4670	21.4670	21.0000	21.0000	+0.728%	5,933	+11.857%
2025-10-27	20.9900	21.6700	20.8482	20.8482	+1.451%	7,001	+12.672%
2025-10-24	21.9800	21.9800	19.9189	20.5500	-6.250%	20,421	+14.307%
2025-10-23	20.4900	22.0000	19.8000	21.9200	+4.034%	28,270	+7.162%
2025-10-22	21.5600	21.5600	19.3400	21.0700	-2.769%	11,762	+11.486%
2025-10-21	18.2400	22.0000	18.2189	21.6700	+18.805%	25,514	+8.399%
2025-10-20	18.0000	18.4100	18.0000	18.2400	+5.739%	5,841	+28.783%
2025-10-17	18.0100	18.0600	16.4000	17.2500	-7.507%	22,741	+36.174%
2025-10-16	17.9000	19.0000	17.7000	18.6500	+6.086%	23,696	+25.952%
2025-10-15	17.0000	18.0000	16.4400	17.5800	+3.412%	11,442	+33.618%
2025-10-14	18.8300	18.8300	16.5500	17.0000	-9.333%	23,363	+38.176%
2025-10-13	19.0000	19.5700	18.7500	18.7500	-1.513%	2,863	+25.280%
2025-10-10	20.6140	20.6140	18.8500	19.0380	-3.164%	8,731	+23.385%
2025-10-09	18.7000	19.9300	18.7000	19.6600	+7.139%	13,304	+19.481%
2025-10-08	18.7200	19.4500	17.7000	18.3500	-2.107%	47,781	+28.011%
2025-10-07	20.2600	20.2700	18.5500	18.7450	-7.249%	6,371	+25.313%
2025-10-06	20.7300	20.8000	20.1288	20.2100	-2.743%	4,159	+16.230%
2025-10-03	20.6100	21.2300	19.7851	20.7800	-0.336%	9,126	+13.041%
2025-10-02	20.6200	20.8500	19.3375	20.8500	+1.707%	7,418	+12.662%
2025-10-01	18.3050	20.5994	18.3050	20.5000	+15.233%	17,512	+14.585%
2025-09-30	17.7784	18.6800	17.7784	17.7900	-3.334%	1,464	+32.040%
2025-09-29	17.9900	18.4036	17.2340	18.4036	+5.646%	14,021	+27.638%
2025-09-26	18.1800	18.1800	16.5000	17.4200	-2.518%	24,987	+34.845%
2025-09-25	17.2590	18.4100	17.2590	17.8700	+1.679%	13,561	+31.449%
2025-09-24	17.7500	18.9650	16.5400	17.5750	-2.253%	31,666	+33.656%
2025-09-23	17.2500	18.6500	16.1400	17.9800	+4.232%	23,679	+30.645%
2025-09-22	16.6900	17.6900	16.6900	17.2500	+3.355%	41,169	+36.174%
2025-09-19	17.4850	17.5000	16.0000	16.6900	-5.009%	37,940	+40.743%
2025-09-18	17.1900	17.7900	17.0000	17.5700	+0.114%	14,580	+33.694%
2025-09-17	18.5000	18.5050	17.0000	17.5500	-4.684%	16,100	+33.846%
2025-09-16	18.5100	18.8000	18.1500	18.4125	-1.643%	11,915	+27.576%
2025-09-15	19.3400	19.8743	18.5200	18.7200	-4.000%	12,605	+25.481%
2025-09-12	20.0000	20.0700	19.4800	19.5000	-3.610%	30,995	+20.462%
2025-09-11	19.6138	20.4750	19.4001	20.2303	-4.574%	7,944	+16.113%
2025-09-10	21.2000	21.2000	19.7672	21.2000	-0.235%	27,119	+10.802%
2025-09-09	21.9700	22.3825	20.4500	21.2500	+1.239%	35,745	+10.541%
2025-09-08	17.5300	22.3700	17.5300	20.9900	+18.320%	53,551	+11.910%
2025-09-05	16.1000	17.7800	16.1000	17.7400	+10.186%	33,305	+32.413%
2025-09-04	15.9000	16.1000	15.8000	16.1000	+1.899%	3,404	+45.901%
2025-09-03	15.4000	15.9400	15.3500	15.8000	+2.557%	7,150	+48.671%
2025-09-02	15.0600	16.3450	14.2827	15.4061	-0.735%	16,430	+52.472%
2025-08-29	15.6700	15.8900	15.0900	15.5202	+0.454%	7,029	+51.351%
2025-08-28	15.0600	15.7601	15.0600	15.4500	+1.245%	12,278	+52.039%
2025-08-27	14.5700	16.2732	14.5700	15.2600	+5.874%	33,479	+53.932%
2025-08-26	14.4000	14.4134	14.2400	14.4134	+1.574%	2,032	+62.973%
2025-08-25	14.0400	14.4900	14.0400	14.1900	-0.491%	5,282	+65.539%
2025-08-22	14.2700	14.2700	14.2100	14.2600	-1.655%	4,763	+64.727%
2025-08-21	14.4900	14.5400	14.4000	14.5000	-0.275%	23,358	+62.000%
2025-08-20	14.4500	14.5400	14.2100	14.5400	+1.678%	2,792	+61.554%
2025-08-19	14.3500	14.6811	13.8001	14.3000	+1.347%	5,209	+64.266%
2025-08-18	14.0700	14.2000	14.0700	14.1100	-4.014%	11	+66.478%
2025-08-15	14.7400	15.0000	14.5000	14.7000	-0.068%	54,275	+59.796%
2025-08-14	14.4020	15.4100	14.4020	14.7100	+2.939%	8,837	+59.687%
2025-08-13	14.4160	14.4400	14.2400	14.2900	+0.776%	10,566	+64.381%
2025-08-12	13.8523	14.3541	13.8523	14.1800	+2.754%	4,764	+65.656%
2025-08-11	13.8000	14.1441	13.8000	13.8000	-0.719%	1,857	+70.217%
2025-08-08	13.9006	14.0494	13.8000	13.9000	-2.082%	2,616	+68.993%
2025-08-07	14.1500	14.3800	14.1000	14.1956	-2.636%	3,112	+65.474%
2025-08-06	14.5710	14.5800	14.5710	14.5800	-0.478%	1,257	+61.111%
2025-08-05	14.2500	14.6500	14.2500	14.6500	+0.965%	4,671	+60.341%
2025-08-04	13.9200	14.5250	13.9200	14.5100	+0.346%	3,980	+61.888%
2025-08-01	14.2400	14.4600	14.2400	14.4600	+1.397%	1,958	+62.448%
2025-07-31	14.2500	14.2608	14.0000	14.2608	-1.508%	4,795	+64.717%
2025-07-30	14.5750	14.5750	14.4500	14.4792	+0.202%	9,535	+62.233%
2025-07-29	14.8000	14.8000	14.1001	14.4500	+0.347%	8,569	+62.561%
2025-07-28	14.7500	14.9550	14.3000	14.4000	-2.041%	6,161	+63.125%
2025-07-25	14.2100	14.7000	14.2100	14.7000	+3.448%	6,911	+59.796%
2025-07-24	14.7394	14.7394	14.2100	14.2100	-3.202%	4,755	+65.306%
2025-07-23	14.6500	14.7000	14.2200	14.6800	+6.377%	12,019	+60.014%
2025-07-22	13.6100	15.0799	13.0200	13.8000	-0.719%	9,217	+70.217%
2025-07-21	14.5000	15.1250	13.9000	13.9000	-4.204%	5,925	+68.993%
2025-07-18	13.9200	14.7100	13.9110	14.5100	+2.255%	7,282	+61.888%
2025-07-17	14.3600	14.9674	14.0200	14.1900	-3.008%	14,867	+65.539%
2025-07-16	15.0200	15.4700	14.3556	14.6300	-1.015%	17,586	+60.560%
2025-07-15	14.8500	14.8500	13.8300	14.7800	-0.471%	17,785	+58.931%
2025-07-14	16.1400	16.1400	14.2500	14.8500	-4.655%	19,897	+58.182%
2025-07-11	16.0100	16.1900	15.2600	15.5750	-0.765%	15,358	+50.819%
2025-07-10	15.9500	16.8900	15.0001	15.6950	-3.117%	18,681	+49.665%
2025-07-09	16.1600	16.8800	15.5900	16.2000	+2.402%	26,120	+45.000%
2025-07-08	15.1000	16.4950	15.0000	15.8200	+13.162%	54,092	+48.483%
2025-07-07	12.4600	15.0999	12.4600	13.9800	+16.017%	57,214	+68.026%
2025-07-03	11.4850	12.4480	11.2250	12.0500	+6.665%	40,176	+94.938%
2025-07-02	10.9201	11.3100	10.9201	11.2970	+3.452%	3,313	+107.931%
2025-07-01	11.1700	11.1700	10.9200	10.9200	-1.087%	532	+115.110%
2025-06-30	10.7800	11.2000	10.6000	11.0400	+1.583%	36,609	+112.772%
2025-06-27	11.2500	11.6970	10.8200	10.8680	-3.310%	13,244	+116.139%
2025-06-26	11.0000	11.6841	10.8500	11.2400	+2.182%	16,895	+108.986%
2025-06-25	11.2000	11.4700	10.6100	11.0000	-1.522%	35,952	+113.545%
2025-06-24	10.5160	11.1724	10.5160	11.1700	+4.784%	1,382	+110.295%
2025-06-23	11.0500	11.1100	10.6600	10.6600	-5.664%	1,408	+120.356%
2025-06-20	10.8700	11.3050	10.8700	11.3000	+4.147%	5,552	+107.876%
2025-06-18	11.1000	11.1000	10.5000	10.8500	-2.252%	998	+116.498%
2025-06-17	11.1972	11.1972	11.1000	11.1000	+1.975%	402	+111.622%
2025-06-16	11.0000	11.1600	10.8100	10.8850	+0.323%	1,602	+115.802%
2025-06-13	11.0100	11.3126	10.5000	10.8500	-3.598%	5,378	+116.498%
2025-06-12	11.0700	11.5000	11.0700	11.2550	+1.669%	4,254	+108.707%
2025-06-11	11.5720	11.5720	11.0702	11.0702	-2.808%	3,109	+112.191%
2025-06-10	11.8000	11.8000	10.7200	11.3900	-2.843%	3,728	+106.234%
2025-06-09	11.2100	11.7233	11.2000	11.7233	+4.672%	2,131	+100.370%
2025-06-06	11.5000	11.7600	9.6692	11.2000	-1.495%	8,586	+109.732%
2025-06-05	11.0000	11.5800	10.2601	11.3700	+5.571%	11,715	+106.596%
2025-06-04	10.8345	10.9100	10.2801	10.7700	+1.403%	5,887	+118.106%
2025-06-03	11.0000	11.5500	10.5600	10.6210	-2.571%	19,681	+121.166%
2025-06-02	10.0500	11.0000	9.5759	10.9013	+15.480%	17,692	+115.479%
2025-05-30	10.0000	10.0000	9.4300	9.4400	-5.221%	3,857	+148.835%
2025-05-29	9.5500	9.9600	9.3000	9.9600	0.000%	1,543	+135.843%
2025-05-28	10.1500	10.1500	9.0000	9.9600	-0.797%	8,976	+135.843%
2025-05-27	9.7500	10.2650	9.7400	10.0400	+3.773%	10,466	+133.964%
2025-05-23	9.4438	10.1400	9.0965	9.6750	-0.769%	10,050	+142.791%
2025-05-22	9.7000	9.7973	9.0500	9.7500	-1.515%	9,182	+140.923%
2025-05-21	8.9000	9.9000	8.7800	9.9000	+10.244%	25,203	+137.273%
2025-05-20	8.3880	9.5000	7.5200	8.9801	+7.289%	20,032	+161.578%
2025-05-19	7.8750	8.3750	7.7500	8.3700	+6.218%	9,242	+180.645%
2025-05-16	7.8600	8.5605	7.3100	7.8800	+10.210%	26,648	+198.096%
2025-05-15	7.1250	7.8700	7.0500	7.1500	+3.112%	10,163	+228.531%
2025-05-14	7.0558	7.0558	6.7844	6.9342	-0.940%	1,883	+238.756%
2025-05-13	7.0000	7.2100	6.4700	7.0000	+11.373%	6,775	+235.571%
2025-05-12	6.8600	7.2000	6.2852	6.2852	-5.193%	2,862	+273.735%
2025-05-09	6.6300	6.6300	6.6295	6.6295	+2.738%	1,312	+254.325%
2025-05-08	6.2400	6.6889	5.9400	6.4528	-0.726%	5,506	+264.028%
2025-05-07	6.0000	6.5000	6.0000	6.5000	+4.737%	2,642	+261.385%
2025-05-06	6.2500	6.9150	6.0200	6.2060	-1.648%	22,604	+278.505%
2025-05-05	7.2400	7.2800	6.3100	6.3100	-13.775%	3,145	+272.266%
2025-05-02	6.2900	7.3181	6.0700	7.3181	+15.264%	8,684	+220.985%
2025-05-01	5.7370	6.3500	5.7370	6.3490	+4.366%	2,616	+269.980%
2025-04-30	6.0800	6.0834	5.7500	6.0834	+5.798%	3,525	+286.133%
2025-04-29	5.8200	6.3689	5.7500	5.7500	-4.830%	8,476	+308.522%
2025-04-28	6.0400	6.1000	6.0400	6.0418	+0.196%	2,665	+288.791%
2025-04-25	6.7300	6.8980	5.5100	6.0300	-10.401%	9,217	+289.552%
2025-04-24	7.7000	7.9899	6.6301	6.7300	-12.597%	15,017	+249.034%
2025-04-23	5.9542	9.3800	5.4844	7.7000	+41.284%	147,969	+205.065%
2025-04-22	5.5000	5.8711	5.4500	5.4500	+4.008%	4,391	+331.009%
2025-04-21	5.9500	5.9500	5.2400	5.2400	-10.884%	3,710	+348.282%
2025-04-17	5.8500	5.8800	5.2100	5.8800	+6.715%	5,079	+299.490%
2025-04-16	5.1900	5.6800	5.1900	5.5100	-1.607%	2,667	+326.316%
2025-04-15	5.5100	6.0300	5.0900	5.6000	-0.885%	11,071	+319.464%
2025-04-14	5.6700	6.0400	5.1600	5.6500	-0.177%	30,201	+315.752%
2025-04-11	5.3650	5.8500	5.1500	5.6600	+4.815%	20,072	+315.018%
2025-04-10	5.9000	5.9000	4.8000	5.4000	-5.097%	20,021	+335.000%
2025-04-09	5.0300	5.7200	4.2001	5.6900	+6.355%	36,500	+312.830%