Dark

RGC
Regencell Bioscience Holdings Limited
stock NASDAQ

Market Open

Oct 24, 2025 11:09:12 AM EDT

16.12USD-0.186%(-0.03)25,783

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 8:47:30 AM EDT

16.10USD-0.310%(-0.05)100

After-hours

Oct 22, 2025 4:42:30 PM EDT

16.00USD+2.367%(+0.37)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	16.3800	16.3800	16.0800	16.1200	-0.186%	25,783	0.000%
2025-10-23	15.7800	16.3200	15.7600	16.1500	+3.327%	98,695	-0.186%
2025-10-22	16.0800	16.0800	15.2200	15.6300	-2.738%	194,165	+3.135%
2025-10-21	16.5100	17.0600	16.0550	16.0700	-5.248%	128,886	+0.311%
2025-10-20	17.5000	17.8800	16.0000	16.9600	-2.585%	193,101	-4.953%
2025-10-17	17.7300	18.0951	17.3111	17.4100	-3.008%	72,975	-7.410%
2025-10-16	18.1400	19.0000	17.8100	17.9500	-4.318%	124,992	-10.195%
2025-10-15	17.4000	19.3000	17.2500	18.7600	+8.943%	338,407	-14.072%
2025-10-14	17.0000	17.7100	16.6200	17.2200	-4.280%	132,830	-6.388%
2025-10-13	16.7700	18.1800	16.3287	17.9900	+7.020%	257,941	-10.395%
2025-10-10	18.3800	18.8100	16.5100	16.8100	-8.839%	244,244	-4.105%
2025-10-09	19.5000	19.8000	18.4400	18.4400	-4.948%	129,944	-12.581%
2025-10-08	20.0000	20.0000	18.2100	19.4000	-3.242%	440,489	-16.907%
2025-10-07	17.9700	21.7499	17.4000	20.0500	+16.232%	837,583	-19.601%
2025-10-06	17.1000	17.3800	16.5482	17.2500	+0.877%	148,354	-6.551%
2025-10-03	16.2000	17.2000	16.2000	17.1000	+5.882%	230,490	-5.731%
2025-10-02	16.3100	16.8100	15.8000	16.1500	+2.021%	210,953	-0.186%
2025-10-01	15.3500	16.0000	15.2900	15.8300	+2.460%	140,986	+1.832%
2025-09-30	15.8000	16.3500	15.4500	15.4500	-5.735%	114,757	+4.337%
2025-09-29	15.1200	16.3900	14.9600	16.3900	+8.543%	296,421	-1.647%
2025-09-26	15.0000	15.3600	14.9350	15.1000	-0.264%	64,526	+6.755%
2025-09-25	15.4800	15.9000	13.5800	15.1400	+3.841%	259,183	+6.473%
2025-09-24	15.0000	15.0300	14.5000	14.5800	-1.153%	146,338	+10.562%
2025-09-23	15.4400	15.4400	14.6700	14.7500	-4.469%	122,432	+9.288%
2025-09-22	15.7000	15.7000	14.7500	15.4400	-1.279%	163,456	+4.404%
2025-09-19	15.1500	15.8000	15.1200	15.6400	+3.234%	204,069	+3.069%
2025-09-18	15.5100	15.6000	14.9000	15.1500	-2.885%	122,718	+6.403%
2025-09-17	14.6000	15.7300	14.4400	15.6000	+9.015%	454,163	+3.333%
2025-09-16	14.0800	14.5000	14.0800	14.3100	-0.279%	73,004	+12.648%
2025-09-15	15.0000	15.2500	14.2000	14.3500	-2.381%	172,665	+12.334%
2025-09-12	13.2800	14.9700	13.2800	14.7000	+9.294%	435,575	+9.660%
2025-09-11	13.2200	13.5700	13.0569	13.4500	+1.052%	103,112	+19.851%
2025-09-10	13.5000	13.5700	13.2687	13.3100	-1.916%	310,305	+21.112%
2025-09-09	13.1500	13.6800	12.7050	13.5700	+1.042%	222,875	+18.791%
2025-09-08	13.1800	13.7500	13.0300	13.4300	+1.282%	177,099	+20.030%
2025-09-05	13.4000	13.4000	12.9000	13.2600	+3.271%	195,526	+21.569%
2025-09-04	13.5000	13.8200	12.4101	12.8400	-7.091%	291,578	+25.545%
2025-09-03	13.2000	13.9000	13.0300	13.8200	+7.549%	311,086	+16.643%
2025-09-02	13.9100	14.1315	12.0108	12.8500	-8.541%	498,304	+25.447%
2025-08-29	14.8800	15.1200	14.0000	14.0500	-8.050%	281,045	+14.733%
2025-08-28	14.3000	16.6900	13.9850	15.2800	+7.303%	1,012,860	+5.497%
2025-08-27	13.3000	14.4499	13.3000	14.2400	+5.092%	367,475	+13.202%
2025-08-26	12.3000	13.5500	12.3000	13.5500	+10.342%	306,014	+18.967%
2025-08-25	12.6000	12.7900	12.2200	12.2800	-4.063%	260,371	+31.270%
2025-08-22	12.9500	13.0000	12.5200	12.8000	+1.911%	165,369	+25.938%
2025-08-21	12.2300	12.7200	12.2300	12.5600	+1.865%	88,720	+28.344%
2025-08-20	12.3000	12.5590	12.1200	12.3300	-1.123%	147,211	+30.738%
2025-08-19	13.0400	13.1600	12.3100	12.4700	-6.417%	174,367	+29.270%
2025-08-18	12.9200	13.3300	12.7500	13.3250	+1.563%	133,362	+20.976%
2025-08-15	12.8700	13.1200	12.7000	13.1200	+3.307%	153,369	+22.866%
2025-08-14	13.1800	13.4500	12.5500	12.7000	-5.365%	293,823	+26.929%
2025-08-13	13.3800	13.7400	13.3000	13.4200	-0.149%	340,679	+20.119%
2025-08-12	13.5300	13.6500	13.2800	13.4400	-0.592%	218,073	+19.940%
2025-08-11	13.6500	13.7700	13.1000	13.5200	-3.221%	232,413	+19.231%
2025-08-08	13.3000	14.1000	13.3000	13.9700	+5.994%	291,750	+15.390%
2025-08-07	13.8000	13.8600	13.0600	13.1800	+4.603%	392,874	+22.307%
2025-08-06	14.2600	14.2600	12.6000	12.6000	-6.389%	393,609	+27.937%
2025-08-05	13.7500	13.7500	13.0110	13.4600	-2.180%	185,959	+19.762%
2025-08-04	13.0000	13.7700	12.9020	13.7600	+6.091%	234,850	+17.151%
2025-08-01	13.2300	13.4499	12.7600	12.9700	-1.742%	369,416	+24.287%
2025-07-31	14.2000	14.6000	13.2000	13.2000	-8.524%	318,603	+22.121%
2025-07-30	13.7700	14.8000	13.1072	14.4300	+3.888%	479,009	+11.712%
2025-07-29	14.0000	14.1906	13.4000	13.8900	+0.652%	378,389	+16.055%
2025-07-28	14.8300	15.0500	13.8000	13.8000	-8.306%	425,158	+16.812%
2025-07-25	15.0300	15.3000	14.6700	15.0500	-0.856%	280,545	+7.110%
2025-07-24	14.8800	15.3700	14.5600	15.1800	+2.637%	525,286	+6.192%
2025-07-23	13.7500	18.4051	13.7500	14.7900	+8.193%	2,758,155	+8.993%
2025-07-22	14.2900	14.2900	13.5100	13.6700	-5.069%	407,443	+17.922%
2025-07-21	14.0000	14.4000	13.6500	14.4000	-0.690%	504,249	+11.944%
2025-07-18	15.6000	15.6000	14.1500	14.5000	-2.423%	644,390	+11.172%
2025-07-17	16.6400	16.6800	14.3300	14.8600	-2.812%	1,055,577	+8.479%
2025-07-16	14.5000	15.3000	14.0500	15.2900	+11.606%	1,357,414	+5.428%
2025-07-15	14.1800	15.1500	13.6700	13.7000	-6.676%	813,626	+17.664%
2025-07-14	14.3000	15.8400	13.5400	14.6800	-0.475%	1,074,383	+9.809%
2025-07-11	16.1000	16.3100	13.9200	14.7500	-10.957%	1,274,778	+9.288%
2025-07-10	17.0500	18.8320	16.2700	16.5650	-4.799%	1,068,587	-2.686%
2025-07-09	19.5200	19.7100	16.8011	17.4000	-9.891%	1,451,252	-7.356%
2025-07-08	20.9300	21.3000	18.8000	19.3100	+4.775%	2,594,911	-16.520%
2025-07-07	25.1000	30.0000	18.2000	18.4300	-19.835%	5,696,027	-12.534%
2025-07-03	11.0000	28.0000	10.9100	22.9900	+121.911%	18,796,057	-29.883%
2025-07-02	14.0000	14.1200	9.3900	10.3600	-29.041%	1,683,961	+55.598%
2025-07-01	15.7000	16.4200	14.4702	14.6000	-14.319%	493,468	+10.411%
2025-06-30	16.6700	17.8506	15.1100	17.0400	-2.069%	803,177	-5.399%
2025-06-27	19.8000	19.9600	15.6000	17.4000	-13.819%	986,588	-7.356%
2025-06-26	20.2000	22.9200	19.2100	20.1900	-7.087%	987,052	-20.158%
2025-06-25	25.7900	26.0000	17.0000	21.7300	-5.316%	2,063,984	-25.817%
2025-06-24	22.6400	34.5800	21.6900	22.9500	-3.165%	2,536,353	-29.760%
2025-06-23	30.0000	31.5300	19.8000	23.7000	-37.648%	1,857,873	-31.983%
2025-06-20	54.6000	58.7055	32.1300	38.0100	-40.000%	2,219,027	-57.590%
2025-06-18	60.0120	67.6599	53.0101	63.3500	-18.782%	1,788,237	-74.554%
2025-06-17	74.6300	81.2300	61.1900	78.0000	+30.000%	3,104,760	-79.333%
2025-06-16	26.2000	83.6000	26.2000	60.0000	+14,459.573%	5,288,933	-73.133%
2025-06-13	0.4348	0.4348	0.3979	0.4121	-2.531%	22,116,304	+3,811.672%
2025-06-12	0.4215	0.4432	0.4215	0.4228	-1.948%	39,668,124	+3,712.677%
2025-06-11	0.4156	0.4312	0.3970	0.4312	+1.292%	24,458,472	+3,638.404%
2025-06-10	0.4501	0.4501	0.3809	0.4257	-3.949%	63,546,108	+3,686.704%
2025-06-09	0.5125	0.5125	0.4432	0.4432	-6.695%	41,182,880	+3,537.184%
2025-06-06	0.4501	0.5734	0.4501	0.4750	+9.750%	61,654,468	+3,293.684%
2025-06-05	0.4302	0.4498	0.4169	0.4328	-0.825%	28,337,056	+3,624.584%
2025-06-04	0.4501	0.4785	0.4226	0.4364	+3.461%	33,041,608	+3,593.859%
2025-06-03	0.5180	0.5262	0.4086	0.4218	-18.571%	51,755,848	+3,721.716%
2025-06-02	0.6364	0.6600	0.4972	0.5180	-14.704%	49,032,464	+3,011.969%
2025-05-30	0.5467	0.6600	0.5467	0.6073	+18.359%	51,461,272	+2,554.372%
2025-05-29	0.3630	0.5709	0.3630	0.5131	+42.488%	73,174,700	+3,041.688%
2025-05-28	0.3463	0.3615	0.3302	0.3601	+3.656%	37,645,080	+4,376.534%
2025-05-27	0.3809	0.3809	0.3324	0.3474	-10.418%	47,816,616	+4,540.184%
2025-05-23	0.2936	0.3878	0.2936	0.3878	+26.856%	49,482,992	+4,056.782%
2025-05-22	0.2950	0.3182	0.2911	0.3057	+6.367%	27,203,516	+5,173.144%
2025-05-21	0.3116	0.3386	0.2770	0.2874	-7.677%	52,485,068	+5,508.907%
2025-05-20	0.2348	0.3220	0.2291	0.3113	+27.687%	80,274,848	+5,078.285%
2025-05-19	0.2805	0.2825	0.2078	0.2438	-10.434%	70,945,164	+6,511.977%
2025-05-16	0.2978	0.3284	0.2687	0.2722	-2.227%	51,217,236	+5,822.116%
2025-05-15	0.2493	0.2909	0.2493	0.2784	+17.221%	61,878,288	+5,690.230%
2025-05-14	0.2168	0.2909	0.2168	0.2375	+9.852%	66,037,008	+6,687.368%
2025-05-13	0.3567	0.3809	0.1620	0.2162	-33.579%	181,157,020	+7,356.059%
2025-05-12	0.3109	0.3673	0.2538	0.3255	+28.402%	194,879,352	+4,852.381%
2025-05-09	0.1672	0.2600	0.1600	0.2535	+72.684%	176,634,412	+6,258.974%
2025-05-08	0.1724	0.1861	0.1394	0.1468	+11.550%	187,295,464	+10,880.926%
2025-05-07	0.1169	0.1428	0.1035	0.1316	+25.813%	289,946,536	+12,149.240%
2025-05-06	0.0704	0.1731	0.0690	0.1046	+62.675%	742,334,408	+15,311.090%
2025-05-05	0.0419	0.0699	0.0419	0.0643	+51.651%	192,415,888	+24,969.984%
2025-05-02	0.0509	0.0518	0.0402	0.0424	-20.450%	122,041,104	+37,918.868%
2025-05-01	0.0381	0.0564	0.0374	0.0533	+28.434%	244,557,284	+30,143.902%
2025-04-30	0.0219	0.0446	0.0219	0.0415	+89.498%	871,146,428	+38,743.373%
2025-04-29	0.0247	0.0247	0.0210	0.0219	-7.983%	39,610,364	+73,507.306%
2025-04-28	0.0194	0.0263	0.0192	0.0238	+18.408%	220,246,100	+67,631.092%
2025-04-25	0.0200	0.0203	0.0198	0.0201	-1.471%	22,409,436	+80,099.005%
2025-04-24	0.0208	0.0208	0.0189	0.0204	-3.318%	17,787,192	+78,919.608%
2025-04-23	0.0198	0.0212	0.0198	0.0211	+6.030%	25,386,964	+76,298.104%
2025-04-22	0.0199	0.0218	0.0195	0.0199	-0.995%	41,878,888	+80,905.025%
2025-04-21	0.0202	0.0204	0.0185	0.0201	-0.495%	23,922,748	+80,099.005%
2025-04-17	0.0196	0.0204	0.0187	0.0202	+6.878%	27,076,444	+79,701.980%
2025-04-16	0.0215	0.0215	0.0188	0.0189	-15.625%	39,659,460	+85,191.005%
2025-04-15	0.0225	0.0244	0.0215	0.0224	-0.885%	62,653,716	+71,864.286%
2025-04-14	0.0242	0.0270	0.0218	0.0226	-9.960%	75,768,124	+71,227.434%
2025-04-11	0.0190	0.0285	0.0190	0.0251	+28.061%	301,790,224	+64,123.108%
2025-04-10	0.0202	0.0208	0.0175	0.0196	-4.854%	31,769,444	+82,144.898%
2025-04-09	0.0196	0.0208	0.0192	0.0206	+5.102%	48,893,840	+78,152.427%
2025-04-08	0.0208	0.0216	0.0194	0.0196	-2.000%	55,056,832	+82,144.898%
2025-04-07	0.0208	0.0245	0.0187	0.0200	-10.314%	179,558,512	+80,500.000%
2025-04-04	0.0167	0.0300	0.0163	0.0223	+32.738%	383,165,400	+72,186.996%
2025-04-03	0.0163	0.0187	0.0150	0.0168	+3.067%	125,151,480	+95,852.381%
2025-04-02	0.0180	0.0199	0.0156	0.0163	-18.905%	159,140,352	+98,795.706%
2025-04-01	0.0226	0.0235	0.0184	0.0201	-9.050%	204,131,060	+80,099.005%
2025-03-31	0.0200	0.0275	0.0145	0.0221	+24.157%	626,600,696	+72,841.176%
2025-03-28	0.0235	0.0235	0.0163	0.0178	-26.141%	213,583,484	+90,461.798%
2025-03-27	0.0269	0.0270	0.0235	0.0241	-10.409%	131,876,188	+66,787.967%
2025-03-26	0.0280	0.0307	0.0251	0.0269	-8.503%	162,777,788	+59,825.651%
2025-03-25	0.0259	0.0339	0.0208	0.0294	+3.521%	960,994,996	+54,729.932%
2025-03-24	0.0478	0.0478	0.0281	0.0284	-30.049%	997,226,400	+56,660.563%
2025-03-21	0.0372	0.0448	0.0346	0.0406	+30.128%	1,399,940,672	+39,604.433%
2025-03-20	0.0207	0.0317	0.0210	0.0312	+46.479%	1,781,896,000	+51,566.667%
2025-03-19	0.0184	0.0263	0.0157	0.0213	-2.740%	1,468,953,764	+75,580.751%
2025-03-18	0.0195	0.0219	0.0139	0.0219	+71.094%	4,264,103,120	+73,507.306%
2025-03-17	0.0089	0.0137	0.0088	0.0128	+47.126%	4,846,632,936	+125,837.500%
2025-03-14	0.0082	0.0102	0.0100	0.0087	-11.224%	7,003,662,808	+185,187.356%
2025-03-13	0.0030	0.0103	0.0030	0.0098	+237.931%	33,686,660,128	+164,389.796%
2025-03-12	0.0029	0.0031	0.0030	0.0029	+3.571%	11,667,520	+555,762.069%
2025-03-11	0.0030	0.0030	0.0028	0.0028	0.000%	10,506,544	+575,614.286%
2025-03-10	0.0029	0.0031	0.0028	0.0028	0.000%	27,099,548	+575,614.286%
2025-03-07	0.0028	0.0029	0.0030	0.0028	-3.448%	5,871,304	+575,614.286%
2025-03-06	0.0000	0.0029	0.0028	0.0029	0.000%	5,269,156	+555,762.069%
2025-03-05	0.0029	0.0029	0.0029	0.0029	0.000%	2,476,460	+555,762.069%
2025-03-04	0.0030	0.0030	0.0028	0.0000	-100.000%	7,666,196	0.000%
2025-03-03	0.0032	0.0032	0.0030	0.0028	-12.500%	27,164,528	+575,614.286%
2025-02-28	0.0033	0.0033	0.0032	0.0032	-5.882%	6,485,004	+503,650.000%
2025-02-27	0.0036	0.0036	0.0000	0.0034	0.000%	13,011,884	+474,017.647%
2025-02-26	0.0031	0.0037	0.0031	0.0034	+9.677%	79,353,576	+474,017.647%
2025-02-25	0.0032	0.0033	0.0030	0.0031	-3.125%	22,604,376	+519,900.000%
2025-02-24	0.0030	0.0032	0.0030	0.0032	+3.226%	39,135,288	+503,650.000%
2025-02-21	0.0030	0.0032	0.0029	0.0031	+10.714%	22,452,756	+519,900.000%
2025-02-20	0.0030	0.0031	0.0028	0.0028	0.000%	17,118,620	+575,614.286%
2025-02-19	0.0026	0.0030	0.0026	0.0028	+7.692%	14,070,336	+575,614.286%
2025-02-18	0.0027	0.0027	0.0026	0.0026	0.000%	6,320,388	+619,900.000%
2025-02-14	0.0027	0.0027	0.0025	0.0026	+4.000%	11,315,184	+619,900.000%
2025-02-13	0.0026	0.0027	0.0024	0.0025	-3.846%	16,387,956	+644,700.000%
2025-02-12	0.0026	0.0026	0.0026	0.0026	0.000%	1,809,332	+619,900.000%
2025-02-11	0.0026	0.0027	0.0025	0.0026	0.000%	7,448,152	+619,900.000%
2025-02-10	0.0027	0.0027	0.0026	0.0026	-13.333%	8,373,756	+619,900.000%
2025-02-07	0.0030	0.0030	0.0030	0.0030	+15.385%	1,120,544	+537,233.333%
2025-02-06	0.0026	0.0027	0.0026	0.0026	0.000%	2,307,512	+619,900.000%
2025-02-05	0.0000	0.0026	0.0000	0.0026	-13.333%	3,202,792	+619,900.000%
2025-02-04	0.0000	0.0030	0.0000	0.0030	+15.385%	7,641,648	+537,233.333%
2025-02-03	0.0027	0.0027	0.0026	0.0026	0.000%	7,209,892	+619,900.000%
2025-01-31	0.0027	0.0027	0.0025	0.0000	-100.000%	22,933,608	0.000%
2025-01-30	0.0000	0.0028	0.0025	0.0026	0.000%	15,423,364	+619,900.000%
2025-01-29	0.0029	0.0029	0.0000	0.0000	-100.000%	20,572,668	0.000%
2025-01-28	0.0027	0.0029	0.0026	0.0029	+3.571%	59,339,736	+555,762.069%
2025-01-27	0.0034	0.0051	0.0030	0.0028	-15.152%	694,071,596	+575,614.286%
2025-01-24	0.0030	0.0034	0.0033	0.0033	0.000%	2,189,104	+488,384.848%
2025-01-23	0.0033	0.0034	0.0033	0.0033	-2.941%	3,953,672	+488,384.848%
2025-01-22	0.0033	0.0035	0.0033	0.0034	-2.857%	9,023,556	+474,017.647%
2025-01-21	0.0035	0.0035	0.0033	0.0035	+6.061%	11,661,744	+460,471.429%
2025-01-17	0.0030	0.0034	0.0030	0.0033	0.000%	4,090,852	+488,384.848%
2025-01-16	0.0034	0.0034	0.0033	0.0033	-2.941%	3,664,872	+488,384.848%
2025-01-15	0.0033	0.0034	0.0033	0.0034	0.000%	2,932,764	+474,017.647%
2025-01-14	0.0035	0.0035	0.0034	0.0034	-2.857%	3,169,580	+474,017.647%
2025-01-13	0.0030	0.0036	0.0030	0.0035	+6.061%	5,940,616	+460,471.429%
2025-01-10	0.0034	0.0034	0.0033	0.0033	-5.714%	2,235,312	+488,384.848%
2025-01-08	0.0034	0.0036	0.0033	0.0035	+6.061%	11,468,248	+460,471.429%
2025-01-07	0.0034	0.0034	0.0033	0.0033	-2.941%	7,009,176	+488,384.848%
2025-01-06	0.0034	0.0036	0.0034	0.0034	-5.556%	15,644,296	+474,017.647%
2025-01-03	0.0033	0.0036	0.0033	0.0036	+9.091%	6,632,292	+447,677.778%
2025-01-02	0.0035	0.0036	0.0033	0.0033	0.000%	12,239,344	+488,384.848%
2024-12-31	0.0034	0.0000	0.0034	0.0000	-100.000%	5,358,684	0.000%
2024-12-30	0.0035	0.0035	0.0033	0.0033	-2.941%	4,444,632	+488,384.848%
2024-12-27	0.0000	0.0035	0.0033	0.0034	0.000%	13,934,600	+474,017.647%
2024-12-26	0.0036	0.0037	0.0030	0.0034	-5.556%	19,934,420	+474,017.647%
2024-12-24	0.0034	0.0037	0.0034	0.0036	+9.091%	51,595,564	+447,677.778%
2024-12-23	0.0033	0.0036	0.0033	0.0033	-2.941%	4,509,612	+488,384.848%
2024-12-20	0.0034	0.0037	0.0033	0.0034	-5.556%	3,117,596	+474,017.647%
2024-12-19	0.0030	0.0037	0.0030	0.0036	+5.882%	7,120,364	+447,677.778%
2024-12-18	0.0033	0.0040	0.0033	0.0034	0.000%	7,482,808	+474,017.647%
2024-12-17	0.0034	0.0035	0.0034	0.0034	-2.857%	21,277,340	+474,017.647%
2024-12-16	0.0036	0.0037	0.0035	0.0035	-5.405%	22,807,980	+460,471.429%
2024-12-13	0.0038	0.0040	0.0037	0.0037	-2.632%	32,193,980	+435,575.676%
2024-12-12	0.0038	0.0039	0.0038	0.0038	0.000%	46,010,172	+424,110.526%
2024-12-11	0.0039	0.0040	0.0038	0.0038	0.000%	21,970,460	+424,110.526%
2024-12-10	0.0039	0.0040	0.0037	0.0038	-7.317%	45,366,148	+424,110.526%
2024-12-09	0.0040	0.0042	0.0039	0.0041	+2.500%	36,368,584	+393,070.732%
2024-12-06	0.0040	0.0041	0.0040	0.0040	+2.564%	44,677,360	+402,900.000%
2024-12-05	0.0039	0.0040	0.0038	0.0039	+2.632%	20,501,912	+413,233.333%
2024-12-04	0.0042	0.0043	0.0037	0.0038	-5.000%	201,052,452	+424,110.526%
2024-12-03	0.0043	0.0045	0.0040	0.0040	-9.091%	159,089,812	+402,900.000%
2024-12-02	0.0044	0.0046	0.0042	0.0044	0.000%	27,332,032	+366,263.636%
2024-11-29	0.0042	0.0044	0.0040	0.0044	+7.317%	155,837,924	+366,263.636%
2024-11-27	0.0042	0.0043	0.0040	0.0041	-2.381%	18,832,648	+393,070.732%
2024-11-26	0.0041	0.0044	0.0041	0.0042	+2.439%	61,860,960	+383,709.524%
2024-11-25	0.0040	0.0044	0.0040	0.0041	0.000%	84,573,636	+393,070.732%
2024-11-22	0.0040	0.0042	0.0039	0.0041	+5.128%	127,721,800	+393,070.732%
2024-11-21	0.0040	0.0042	0.0039	0.0039	0.000%	35,161,400	+413,233.333%
2024-11-20	0.0045	0.0050	0.0039	0.0000	-100.000%	129,034,396	0.000%
2024-11-19	0.0043	0.0046	0.0040	0.0045	-2.174%	191,595,696	+358,122.222%
2024-11-18	0.0045	0.0046	0.0040	0.0046	+9.524%	336,895,308	+350,334.783%
2024-11-15	0.0042	0.0044	0.0039	0.0042	0.000%	45,549,536	+383,709.524%
2024-11-14	0.0042	0.0045	0.0040	0.0042	-4.545%	88,329,480	+383,709.524%
2024-11-13	0.0044	0.0046	0.0040	0.0044	0.000%	127,383,904	+366,263.636%
2024-11-12	0.0043	0.0045	0.0043	0.0044	0.000%	95,812,288	+366,263.636%
2024-11-11	0.0048	0.0051	0.0000	0.0000	-100.000%	89,473,128	0.000%
2024-11-08	0.0050	0.0060	0.0046	0.0048	-4.000%	282,407,412	+335,733.333%
2024-11-07	0.0050	0.0051	0.0048	0.0050	+4.167%	25,711,864	+322,300.000%
2024-11-06	0.0052	0.0056	0.0046	0.0048	-11.111%	31,217,836	+335,733.333%
2024-11-05	0.0055	0.0057	0.0052	0.0054	-3.571%	43,194,372	+298,418.519%
2024-11-04	0.0054	0.0059	0.0048	0.0056	0.000%	97,392,024	+287,757.143%
2024-11-01	0.0044	0.0061	0.0044	0.0056	+21.739%	401,974,944	+287,757.143%
2024-10-31	0.0052	0.0100	0.0045	0.0046	-4.167%	449,199,520	+350,334.783%
2024-10-30	0.0048	0.0053	0.0047	0.0048	-4.000%	82,505,828	+335,733.333%
2024-10-29	0.0041	0.0050	0.0039	0.0050	+19.048%	462,804,888	+322,300.000%
2024-10-28	0.0034	0.0087	0.0030	0.0042	+31.250%	3,957,614,120	+383,709.524%
2024-10-25	0.0033	0.0033	0.0032	0.0032	0.000%	19,755,364	+503,650.000%
2024-10-24	0.0032	0.0034	0.0032	0.0032	-3.030%	24,400,712	+503,650.000%
2024-10-23	0.0035	0.0035	0.0032	0.0033	-5.714%	31,109,536	+488,384.848%
2024-10-22	0.0034	0.0037	0.0034	0.0035	0.000%	22,462,864	+460,471.429%
2024-10-21	0.0035	0.0036	0.0034	0.0035	0.000%	17,940,256	+460,471.429%
2024-10-18	0.0034	0.0039	0.0034	0.0035	+2.941%	25,140,040	+460,471.429%
2024-10-17	0.0033	0.0036	0.0033	0.0034	-2.857%	19,010,260	+474,017.647%
2024-10-16	0.0038	0.0039	0.0032	0.0035	-7.895%	55,570,896	+460,471.429%
2024-10-15	0.0039	0.0040	0.0037	0.0038	-2.564%	34,263,232	+424,110.526%
2024-10-14	0.0043	0.0044	0.0039	0.0039	-9.302%	62,353,364	+413,233.333%
2024-10-11	0.0042	0.0051	0.0042	0.0043	-10.417%	150,978,864	+374,783.721%
2024-10-10	0.0036	0.0064	0.0030	0.0048	+33.333%	1,228,738,588	+335,733.333%
2024-10-09	0.0033	0.0000	0.0030	0.0036	+9.091%	56,915,260	+447,677.778%
2024-10-08	0.0034	0.0036	0.0000	0.0033	+10.000%	46,899,676	+488,384.848%
2024-10-07	0.0033	0.0033	0.0030	0.0030	0.000%	25,362,416	+537,233.333%
2024-10-04	0.0032	0.0030	0.0030	0.0030	-11.765%	18,520,744	+537,233.333%
2024-10-03	0.0034	0.0038	0.0032	0.0034	+3.030%	50,773,928	+474,017.647%
2024-10-02	0.0034	0.0039	0.0033	0.0033	-10.811%	40,730,908	+488,384.848%
2024-10-01	0.0040	0.0041	0.0034	0.0037	-2.632%	67,665,840	+435,575.676%
2024-09-30	0.0040	0.0040	0.0037	0.0038	0.000%	10,632,172	+424,110.526%
2024-09-27	0.0041	0.0041	0.0038	0.0038	-7.317%	15,169,220	+424,110.526%
2024-09-26	0.0040	0.0042	0.0038	0.0041	+5.128%	37,165,672	+393,070.732%
2024-09-25	0.0040	0.0045	0.0038	0.0039	-2.500%	114,409,564	+413,233.333%
2024-09-24	0.0040	0.0042	0.0039	0.0040	0.000%	15,699,168	+402,900.000%
2024-09-23	0.0044	0.0044	0.0040	0.0040	-9.091%	6,964,412	+402,900.000%
2024-09-20	0.0042	0.0044	0.0041	0.0044	0.000%	7,144,912	+366,263.636%
2024-09-19	0.0044	0.0046	0.0044	0.0044	-2.222%	27,311,816	+366,263.636%
2024-09-18	0.0046	0.0048	0.0043	0.0045	-6.250%	18,308,476	+358,122.222%
2024-09-17	0.0039	0.0050	0.0038	0.0048	+26.316%	41,564,096	+335,733.333%
2024-09-16	0.0036	0.0039	0.0036	0.0038	+2.703%	12,359,196	+424,110.526%
2024-09-13	0.0040	0.0040	0.0035	0.0037	-5.128%	38,394,516	+435,575.676%
2024-09-12	0.0042	0.0045	0.0039	0.0039	-7.143%	34,195,364	+413,233.333%
2024-09-11	0.0043	0.0045	0.0040	0.0042	-4.545%	62,318,708	+383,709.524%
2024-09-10	0.0044	0.0045	0.0042	0.0044	0.000%	55,038,060	+366,263.636%
2024-09-09	0.0043	0.0045	0.0038	0.0044	-4.348%	50,232,428	+366,263.636%
2024-09-06	0.0046	0.0048	0.0046	0.0046	-8.000%	12,373,636	+350,334.783%
2024-09-05	0.0049	0.0051	0.0046	0.0050	-1.961%	22,943,716	+322,300.000%
2024-09-04	0.0046	0.0053	0.0046	0.0051	+13.333%	25,438,948	+315,978.431%
2024-09-03	0.0048	0.0054	0.0045	0.0045	-10.000%	37,250,868	+358,122.222%
2024-08-30	0.0055	0.0055	0.0100	0.0050	-50.000%	20,636,204	+322,300.000%
2024-08-29	0.0054	0.0056	0.0050	0.0100	+81.818%	53,734,128	+161,100.000%
2024-08-28	0.0060	0.0060	0.0055	0.0055	-3.509%	66,478,872	+292,990.909%
2024-08-27	0.0059	0.0059	0.0060	0.0057	+1.786%	10,265,396	+282,707.018%
2024-08-26	0.0056	0.0062	0.0054	0.0056	-6.667%	39,340,336	+287,757.143%
2024-08-23	0.0058	0.0058	0.0053	0.0060	+1.695%	19,234,080	+268,566.667%
2024-08-22	0.0054	0.0064	0.0054	0.0059	+7.273%	87,064,536	+273,120.339%
2024-08-21	0.0057	0.0058	0.0100	0.0055	-3.509%	42,862,252	+292,990.909%
2024-08-20	0.0058	0.0059	0.0052	0.0057	-5.000%	48,459,196	+282,707.018%
2024-08-19	0.0061	0.0062	0.0057	0.0060	+3.448%	77,952,896	+268,566.667%
2024-08-16	0.0061	0.0062	0.0058	0.0058	-4.918%	59,170,788	+277,831.034%
2024-08-15	0.0065	0.0067	0.0057	0.0061	-6.154%	103,507,364	+264,162.295%
2024-08-14	0.0064	0.0068	0.0061	0.0065	+1.562%	178,718,104	+247,900.000%
2024-08-13	0.0066	0.0078	0.0059	0.0064	-20.000%	692,740,228	+251,775.000%
2024-08-12	0.0101	0.0111	0.0078	0.0080	-12.088%	1,562,153,856	+201,400.000%
2024-08-09	0.0059	0.0099	0.0057	0.0091	+54.237%	2,835,152,488	+177,042.857%
2024-08-08	0.0064	0.0071	0.0057	0.0059	-14.493%	235,896,172	+273,120.339%
2024-08-07	0.0100	0.0072	0.0100	0.0069	+23.214%	609,980,256	+233,523.188%
2024-08-06	0.0046	0.0082	0.0046	0.0056	+21.739%	1,772,102,792	+287,757.143%
2024-08-05	0.0047	0.0051	0.0044	0.0046	-54.000%	46,768,272	+350,334.783%
2024-08-02	0.0060	0.0062	0.0051	0.0100	+61.290%	44,999,372	+161,100.000%
2024-08-01	0.0066	0.0071	0.0061	0.0062	-7.463%	51,869,924	+259,900.000%
2024-07-31	0.0071	0.0072	0.0063	0.0067	-11.842%	93,461,456	+240,497.015%
2024-07-30	0.0086	0.0089	0.0076	0.0076	-18.280%	148,830,192	+212,005.263%
2024-07-29	0.0085	0.0100	0.0083	0.0093	+9.412%	552,195,708	+173,233.333%
2024-07-26	0.0085	0.0132	0.0073	0.0085	+34.921%	3,415,790,664	+189,547.059%
2024-07-25	0.0079	0.0080	0.0060	0.0063	-32.258%	264,523,472	+255,773.016%
2024-07-24	0.0127	0.0145	0.0071	0.0093	-10.577%	2,101,645,252	+173,233.333%
2024-07-23	0.0025	0.0225	0.0025	0.0104	+352.174%	1,956,043,844	+154,900.000%
2024-07-22	0.0023	0.0023	0.0021	0.0023	0.000%	2,433,140	+700,769.565%
2024-07-19	0.0024	0.0024	0.0000	0.0000	-100.000%	496,736	0.000%
2024-07-17	0.0022	0.0022	0.0022	0.0022	0.000%	506,844	+732,627.273%
2024-07-16	0.0022	0.0022	0.0022	0.0022	-4.348%	493,848	+732,627.273%
2024-07-15	0.0024	0.0024	0.0023	0.0023	-4.167%	1,677,928	+700,769.565%
2024-07-11	0.0023	0.0024	0.0023	0.0024	0.000%	3,178,244	+671,566.667%
2024-07-10	0.0024	0.0025	0.0022	0.0024	0.000%	5,563,732	+671,566.667%
2024-07-09	0.0022	0.0024	0.0022	0.0024	+4.348%	1,407,900	+671,566.667%
2024-07-08	0.0025	0.0025	0.0023	0.0023	-8.000%	2,460,576	+700,769.565%
2024-07-05	0.0023	0.0030	0.0023	0.0025	+13.636%	8,786,740	+644,700.000%
2024-07-01	0.0022	0.0023	0.0022	0.0022	-4.348%	683,012	+732,627.273%
2024-06-28	0.0024	0.0024	0.0023	0.0023	-4.167%	2,378,268	+700,769.565%
2024-06-27	0.0024	0.0024	0.0024	0.0024	-7.692%	850,516	+671,566.667%
2024-06-25	0.0024	0.0027	0.0024	0.0026	+8.333%	1,705,364	+619,900.000%
2024-06-24	0.0028	0.0028	0.0024	0.0024	-14.286%	2,469,240	+671,566.667%
2024-06-20	0.0028	0.0028	0.0028	0.0028	0.000%	438,976	+575,614.286%
2024-06-18	0.0030	0.0030	0.0028	0.0028	0.000%	808,640	+575,614.286%
2024-06-17	0.0032	0.0033	0.0028	0.0028	-15.152%	10,691,376	+575,614.286%
2024-06-11	0.0032	0.0033	0.0032	0.0033	+10.000%	1,256,280	+488,384.848%
2024-06-10	0.0031	0.0034	0.0030	0.0030	-9.091%	2,118,348	+537,233.333%
2024-06-07	0.0031	0.0033	0.0031	0.0033	+6.452%	1,608,616	+488,384.848%
2024-06-06	0.0034	0.0034	0.0031	0.0031	-3.125%	3,272,104	+519,900.000%
2024-06-05	0.0032	0.0032	0.0032	0.0032	0.000%	576,156	+503,650.000%
2024-06-03	0.0030	0.0032	0.0030	0.0032	-3.030%	778,316	+503,650.000%
2024-05-29	0.0033	0.0033	0.0031	0.0033	-5.714%	1,608,616	+488,384.848%
2024-05-24	0.0035	0.0035	0.0035	0.0035	0.000%	437,532	+460,471.429%
2024-05-23	0.0035	0.0035	0.0035	0.0035	-7.895%	3,504,588	+460,471.429%
2024-05-22	0.0038	0.0038	0.0038	0.0038	0.000%	554,496	+424,110.526%
2024-05-21	0.0032	0.0038	0.0032	0.0038	+8.571%	1,416,564	+424,110.526%
2024-05-20	0.0033	0.0037	0.0033	0.0035	-2.778%	3,249,000	+460,471.429%
2024-05-17	0.0032	0.0036	0.0032	0.0036	0.000%	10,193,196	+447,677.778%
2024-05-15	0.0036	0.0036	0.0036	0.0036	+2.857%	189,164	+447,677.778%
2024-05-14	0.0035	0.0035	0.0035	0.0035	-7.895%	1,224,512	+460,471.429%
2024-05-13	0.0035	0.0041	0.0035	0.0038	-2.564%	1,793,448	+424,110.526%
2024-05-09	0.0035	0.0039	0.0035	0.0039	-9.302%	1,400,680	+413,233.333%
2024-05-08	0.0046	0.0046	0.0043	0.0043	+4.878%	3,056,948	+374,783.721%
2024-05-07	0.0032	0.0041	0.0032	0.0041	+10.811%	2,311,844	+393,070.732%
2024-05-03	0.0043	0.0044	0.0034	0.0037	-17.778%	7,627,208	+435,575.676%
2024-05-02	0.0037	0.0045	0.0037	0.0045	+25.000%	6,521,104	+358,122.222%
2024-04-30	0.0032	0.0036	0.0032	0.0036	+12.500%	1,727,024	+447,677.778%
2024-04-29	0.0034	0.0034	0.0030	0.0032	-13.514%	7,258,988	+503,650.000%
2024-04-25	0.0035	0.0037	0.0035	0.0037	+5.714%	1,656,268	+435,575.676%
2024-04-24	0.0035	0.0039	0.0035	0.0035	0.000%	3,767,396	+460,471.429%
2024-04-23	0.0044	0.0060	0.0035	0.0000	-100.000%	39,513,616	0.000%
2024-04-22	0.0042	0.0045	0.0039	0.0045	+18.421%	4,522,608	+358,122.222%
2024-04-19	0.0036	0.0038	0.0036	0.0038	+5.556%	1,932,072	+424,110.526%
2024-04-18	0.0032	0.0043	0.0032	0.0036	+9.091%	16,198,792	+447,677.778%
2024-04-17	0.0024	0.0033	0.0024	0.0033	+26.923%	12,318,764	+488,384.848%
2024-04-15	0.0027	0.0028	0.0026	0.0026	0.000%	4,125,508	+619,900.000%
2024-04-12	0.0025	0.0029	0.0025	0.0026	0.000%	2,037,484	+619,900.000%
2024-04-11	0.0025	0.0000	0.0025	0.0000	-100.000%	667,128	0.000%
2024-04-10	0.0026	0.0026	0.0025	0.0025	-3.846%	2,082,248	+644,700.000%
2024-04-09	0.0025	0.0027	0.0025	0.0026	-3.704%	19,924,312	+619,900.000%