Dark

RGC
Regencell Bioscience Holdings Limited
stock NASDAQ

At Close

Aug 3, 2026 3:58:45 PM EDT

6.12USD-0.971%(-0.06)292,182

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:26:30 AM EDT

6.16USD-0.324%(-0.02)987

After-hours

Aug 3, 2026 4:58:30 PM EDT

6.30USD+2.941%(+0.18)18,160

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	6.0600	6.7500	5.9550	6.1300	-0.809%	293,362	0.000%
2026-07-31	5.9300	6.2000	5.6275	6.1800	+4.040%	191,794	-0.809%
2026-07-30	5.7600	6.1500	5.5900	5.9400	+5.133%	175,466	+3.199%
2026-07-29	5.9700	6.3500	5.5850	5.6500	-5.360%	174,453	+8.496%
2026-07-28	5.6700	6.0800	5.3300	5.9700	+2.401%	164,102	+2.680%
2026-07-27	5.7200	6.1986	5.6300	5.8300	+1.923%	202,329	+5.146%
2026-07-24	5.6300	5.8200	5.3300	5.7200	+1.779%	162,163	+7.168%
2026-07-23	5.9400	5.9908	5.5700	5.6200	-6.020%	156,746	+9.075%
2026-07-22	6.0000	6.2000	5.5600	5.9800	-1.320%	285,830	+2.508%
2026-07-21	5.2300	6.3000	5.1600	6.0600	+18.824%	582,148	+1.155%
2026-07-20	5.0000	5.3100	4.9200	5.1000	+1.594%	149,187	+20.196%
2026-07-17	4.6600	5.1200	4.5100	5.0200	+5.021%	152,745	+22.112%
2026-07-16	5.1700	5.2100	4.6707	4.7800	-6.732%	301,531	+28.243%
2026-07-15	5.6000	5.7200	5.0500	5.1250	-9.292%	316,723	+19.610%
2026-07-14	5.1100	5.7200	4.9300	5.6500	+11.881%	449,480	+8.496%
2026-07-13	5.9900	5.9900	4.9178	5.0500	-14.116%	476,169	+21.386%
2026-07-10	6.0000	6.1300	5.7500	5.8800	-3.130%	352,502	+4.252%
2026-07-09	6.4100	6.8900	5.8500	6.0700	-6.471%	600,560	+0.988%
2026-07-08	5.8200	7.6900	5.7999	6.4900	+9.076%	1,460,228	-5.547%
2026-07-07	5.6000	6.1000	5.1700	5.9500	+6.061%	417,079	+3.025%
2026-07-06	6.3600	6.6274	5.6000	5.6100	-11.931%	572,542	+9.269%
2026-07-02	8.0900	8.2000	6.3200	6.3700	-20.672%	940,501	-3.768%
2026-07-01	6.0900	8.7780	6.0000	8.0300	+31.856%	2,566,570	-23.661%
2026-06-30	6.0100	6.8800	5.8000	6.0900	-1.616%	447,700	+0.657%
2026-06-29	6.7300	7.3300	5.9300	6.1900	-4.475%	400,024	-0.969%
2026-06-26	7.3400	7.5000	5.8000	6.4800	-13.485%	497,538	-5.401%
2026-06-25	8.6400	8.6950	7.1700	7.4900	-12.500%	418,273	-18.158%
2026-06-24	10.6300	11.0000	8.5500	8.5600	-22.744%	473,795	-28.388%
2026-06-23	10.6700	12.0000	10.4800	11.0800	+5.423%	261,678	-44.675%
2026-06-22	12.1100	14.6600	10.1488	10.5100	-12.490%	538,020	-41.675%
2026-06-18	14.5500	14.8500	11.8900	12.0100	-18.961%	380,695	-48.959%
2026-06-17	16.8000	17.0100	14.2700	14.8200	-11.417%	198,315	-58.637%
2026-06-16	16.9700	17.9200	15.3000	16.7300	-2.106%	157,403	-63.359%
2026-06-15	18.8300	19.9000	17.0000	17.0900	-9.241%	154,965	-64.131%
2026-06-12	19.7000	20.5084	18.5900	18.8300	-4.368%	85,224	-67.446%
2026-06-11	20.4900	20.7000	18.8000	19.6900	-3.716%	92,640	-68.867%
2026-06-10	20.0100	21.0000	19.5000	20.4500	+0.689%	52,474	-70.024%
2026-06-09	21.3500	21.9150	19.1000	20.3100	-5.049%	94,112	-69.818%
2026-06-08	21.2300	21.9800	20.4000	21.3900	+7.004%	123,905	-71.342%
2026-06-05	22.5000	22.5000	19.7000	19.9900	-9.792%	101,883	-69.335%
2026-06-04	23.6600	23.9550	21.8000	22.1600	-6.695%	113,343	-72.338%
2026-06-03	23.4600	25.1400	23.2500	23.7500	+2.592%	95,493	-74.189%
2026-06-02	24.1000	24.1300	23.1500	23.1500	-4.220%	77,944	-73.521%
2026-06-01	23.8500	24.7600	23.6000	24.1700	+1.130%	73,369	-74.638%
2026-05-29	24.1800	24.5500	23.7101	23.9000	-0.871%	71,434	-74.351%
2026-05-28	23.7000	25.0000	23.6900	24.1100	+1.687%	66,329	-74.575%
2026-05-27	24.1000	24.2700	23.0900	23.7100	-2.468%	138,017	-74.146%
2026-05-26	25.8900	27.5000	24.0000	24.3100	-5.775%	179,571	-74.784%
2026-05-22	27.0100	28.1000	25.7000	25.8000	-4.444%	143,747	-76.240%
2026-05-21	27.9300	28.3719	27.0000	27.0000	-1.424%	43,729	-77.296%
2026-05-20	27.0000	28.1900	27.0000	27.3900	+1.444%	46,607	-77.620%
2026-05-19	27.5500	28.0900	26.8800	27.0000	-2.843%	97,593	-77.296%
2026-05-18	28.3000	29.6000	27.2800	27.7900	-2.764%	55,166	-77.942%
2026-05-15	26.5100	30.0000	26.5100	28.5800	+6.206%	119,752	-78.551%
2026-05-14	27.5000	27.5000	26.2100	26.9100	-1.501%	41,910	-77.220%
2026-05-13	26.6900	29.1000	26.6900	27.3200	+3.681%	78,272	-77.562%
2026-05-12	27.7100	27.7100	25.5000	26.3500	-3.586%	165,901	-76.736%
2026-05-11	29.2900	29.2900	27.3300	27.3300	-6.660%	109,564	-77.570%
2026-05-08	31.0600	31.9000	28.3200	29.2800	-6.959%	96,044	-79.064%
2026-05-07	27.5000	32.0000	27.4000	31.4700	+14.063%	370,266	-80.521%
2026-05-06	27.5000	28.1000	27.2700	27.5900	+1.173%	59,589	-77.782%
2026-05-05	28.0000	28.3000	26.9500	27.2700	-0.329%	66,466	-77.521%
2026-05-04	28.7500	29.7600	27.3000	27.3600	-6.044%	65,980	-77.595%
2026-05-01	29.9300	29.9300	28.2801	29.1200	-0.342%	60,865	-78.949%
2026-04-30	29.3800	30.8200	29.0000	29.2200	+0.933%	69,576	-79.021%
2026-04-29	28.7000	29.5020	28.5000	28.9500	-0.344%	63,957	-78.826%
2026-04-28	28.5150	30.0000	28.1200	29.0500	-0.514%	88,732	-78.898%
2026-04-27	27.5000	29.8000	26.5100	29.2000	+6.220%	161,814	-79.007%
2026-04-24	28.7000	28.8750	27.0000	27.4900	-2.897%	62,209	-77.701%
2026-04-23	29.4800	29.4800	27.5689	28.3100	-3.346%	79,842	-78.347%
2026-04-22	28.5200	30.0000	27.2500	29.2900	+3.134%	139,555	-79.071%
2026-04-21	28.1000	28.9200	27.5300	28.4000	+1.068%	122,015	-78.415%
2026-04-20	28.3100	29.1844	27.7300	28.1000	-1.988%	77,693	-78.185%
2026-04-17	30.4600	30.5000	28.0800	28.6700	-6.215%	152,972	-78.619%
2026-04-16	30.3800	30.5800	29.4201	30.5700	+2.549%	55,394	-79.948%
2026-04-15	30.6500	31.1222	29.1000	29.8100	-0.996%	66,949	-79.436%
2026-04-14	33.0700	33.5000	30.0100	30.1100	-6.607%	145,894	-79.641%
2026-04-13	29.4100	32.5000	28.6728	32.2400	+11.867%	145,159	-80.986%
2026-04-10	28.5100	29.4805	28.4107	28.8200	+2.307%	73,232	-78.730%
2026-04-09	28.8800	29.0000	27.7600	28.1700	-2.458%	78,695	-78.239%
2026-04-08	29.4500	30.3800	28.4100	28.8800	+3.661%	120,366	-78.774%
2026-04-07	30.2900	30.2900	27.1300	27.8600	-9.633%	167,858	-77.997%
2026-04-06	30.9800	33.1550	30.5000	30.8300	+0.097%	117,623	-80.117%
2026-04-02	32.0600	37.9900	29.5000	30.8000	-8.660%	330,047	-80.097%
2026-04-01	25.0800	39.9990	25.0800	33.7200	+32.599%	1,199,127	-81.821%
2026-03-31	23.4500	25.7000	23.4500	25.4300	+9.001%	102,338	-75.895%
2026-03-30	25.5000	26.0000	23.0300	23.3300	-9.116%	76,844	-73.725%
2026-03-27	26.7800	27.1800	23.5200	25.6700	+1.063%	194,414	-76.120%
2026-03-26	24.0000	26.3000	24.0000	25.4000	+5.176%	104,878	-75.866%
2026-03-25	24.8200	25.9661	24.0250	24.1500	-1.126%	53,107	-74.617%
2026-03-24	24.6600	25.5500	24.2300	24.4250	-3.133%	52,611	-74.903%
2026-03-23	27.0000	27.0200	24.8600	25.2150	-7.874%	114,596	-75.689%
2026-03-20	26.3000	28.7300	26.3000	27.3700	+1.333%	114,985	-77.603%
2026-03-19	25.7100	27.6000	24.8100	27.0100	+2.388%	82,954	-77.305%
2026-03-18	22.9700	29.5000	22.6312	26.3800	+14.845%	584,572	-76.763%
2026-03-17	22.3500	23.4850	22.3500	22.9700	+1.279%	57,046	-73.313%
2026-03-16	23.2400	23.9004	22.3000	22.6800	-2.368%	87,440	-72.972%
2026-03-13	24.7600	24.9200	22.5700	23.2300	-3.208%	89,585	-73.612%
2026-03-12	23.9000	24.5000	22.9400	24.0000	+1.437%	97,937	-74.458%
2026-03-11	24.6500	25.5300	23.6100	23.6600	-3.468%	82,398	-74.091%
2026-03-10	26.2500	26.8755	24.5000	24.5100	-5.367%	114,747	-74.990%
2026-03-09	21.6000	29.0100	20.0000	25.9000	+10.921%	315,944	-76.332%
2026-03-06	24.2100	25.8500	23.3400	23.3500	-3.552%	71,076	-73.747%
2026-03-05	25.9100	25.9100	24.0200	24.2100	-4.872%	51,409	-74.680%
2026-03-04	24.2100	25.7256	24.2100	25.4500	+6.086%	76,371	-75.914%
2026-03-03	25.1100	25.3800	22.2300	23.9900	-8.084%	165,928	-74.448%
2026-03-02	25.0000	26.8500	24.8000	26.1000	-0.496%	66,531	-76.513%
2026-02-27	26.1800	26.6643	25.5000	26.2300	-0.228%	59,525	-76.630%
2026-02-26	26.7000	26.9300	26.1900	26.2900	-0.830%	48,908	-76.683%
2026-02-25	26.4400	27.4800	26.2600	26.5100	+2.474%	98,547	-76.877%
2026-02-24	27.1900	27.3800	25.8100	25.8700	-4.150%	96,361	-76.305%
2026-02-23	29.2000	29.6900	26.2500	26.9900	-7.473%	183,191	-77.288%
2026-02-20	33.5300	33.6600	29.0001	29.1700	-12.821%	160,502	-78.985%
2026-02-19	31.8200	34.4400	31.5300	33.4600	+4.890%	109,688	-81.680%
2026-02-18	31.0400	32.9800	31.0001	31.9000	+1.045%	67,367	-80.784%
2026-02-17	31.6500	31.9700	30.0504	31.5700	+1.121%	90,573	-80.583%
2026-02-13	31.2600	35.7000	29.7500	31.2200	+7.581%	376,089	-80.365%
2026-02-12	26.9200	30.3900	25.8500	29.0200	+8.608%	193,140	-78.877%
2026-02-11	27.0000	27.2100	25.8000	26.7200	+0.150%	56,442	-77.058%
2026-02-10	27.8900	28.4400	26.4400	26.6800	-3.734%	77,598	-77.024%
2026-02-09	28.8300	28.9868	27.2000	27.7150	+1.781%	113,426	-77.882%
2026-02-06	26.6700	28.8250	26.1000	27.2300	+8.616%	118,787	-77.488%
2026-02-05	27.6500	29.0000	24.6248	25.0700	-11.663%	118,791	-75.548%
2026-02-04	28.1800	28.9600	25.6988	28.3800	-0.246%	145,111	-78.400%
2026-02-03	28.5800	30.8000	26.7200	28.4500	+0.601%	176,962	-78.453%
2026-02-02	24.7200	29.9909	24.5039	28.2800	+13.165%	316,049	-78.324%
2026-01-30	27.4800	27.6605	24.3100	24.9900	-10.414%	289,392	-75.470%
2026-01-29	31.4800	31.7813	27.6000	27.8950	-13.611%	215,656	-78.025%
2026-01-28	32.6000	33.6400	29.2001	32.2900	+0.749%	481,950	-81.016%
2026-01-27	29.2200	33.9800	28.7600	32.0500	+9.760%	558,037	-80.874%
2026-01-26	28.9850	30.9900	27.3200	29.2000	-7.036%	398,656	-79.007%
2026-01-23	31.0000	37.8000	28.0000	31.4100	+2.080%	1,163,409	-80.484%
2026-01-22	21.6800	31.5000	20.8100	30.7700	+40.438%	1,320,309	-80.078%
2026-01-21	24.8700	25.4100	21.6000	21.9100	-9.910%	336,872	-72.022%
2026-01-20	26.7600	26.7600	23.9900	24.3200	-11.338%	361,371	-74.794%
2026-01-16	29.5150	31.4154	27.1510	27.4300	-8.749%	362,165	-77.652%
2026-01-15	33.8700	33.9000	28.2300	30.0600	-14.529%	453,414	-79.607%
2026-01-14	33.6000	37.9910	31.7300	35.1700	+8.082%	582,461	-82.570%
2026-01-13	44.3700	45.5900	32.5200	32.5400	-26.230%	809,195	-81.162%
2026-01-12	47.9000	50.2200	43.2701	44.1100	-3.669%	644,460	-86.103%
2026-01-09	36.0800	50.9900	36.0000	45.7900	+10.550%	1,554,711	-86.613%
2026-01-08	62.0000	69.0000	34.0000	41.4200	-21.672%	3,384,011	-85.200%
2026-01-07	35.2900	54.9000	35.2900	52.8800	+60.097%	3,221,774	-88.408%
2026-01-06	27.5000	35.6800	27.2300	33.0300	+22.152%	1,399,069	-81.441%
2026-01-05	24.1700	29.4300	23.2600	27.0400	+31.646%	1,862,757	-77.330%
2026-01-02	22.0400	22.8999	20.5000	20.5400	-2.190%	200,589	-70.156%
2025-12-31	22.2200	23.2300	21.0000	21.0000	-8.297%	173,246	-70.810%
2025-12-30	23.9600	25.3000	22.1700	22.9000	-2.470%	395,448	-73.231%
2025-12-29	20.0000	25.5000	19.8013	23.4800	+10.964%	723,768	-73.893%
2025-12-26	24.0400	24.3050	20.5000	21.1600	-13.984%	312,767	-71.030%
2025-12-24	25.9000	26.4154	24.6000	24.6000	-2.574%	349,404	-75.081%
2025-12-23	22.8900	26.3250	22.0000	25.2500	+14.305%	648,910	-75.723%
2025-12-22	19.4300	24.7000	19.4300	22.0900	+11.509%	562,476	-72.250%
2025-12-19	19.0000	20.0200	18.1000	19.8100	+4.704%	290,202	-69.056%
2025-12-18	16.9000	18.9800	16.9000	18.9200	+12.552%	371,298	-67.600%
2025-12-17	16.8000	18.0800	16.7700	16.8100	+0.659%	121,524	-63.534%
2025-12-16	17.6500	17.6500	16.5100	16.7000	-3.244%	85,211	-63.293%
2025-12-15	16.8100	17.9100	16.3000	17.2600	+3.976%	128,100	-64.484%
2025-12-12	16.8500	18.1000	16.6000	16.6000	-1.484%	169,890	-63.072%
2025-12-11	16.6600	17.3900	16.6000	16.8500	+2.995%	119,256	-63.620%
2025-12-10	16.5400	16.9900	16.1000	16.3600	-1.446%	83,899	-62.531%
2025-12-09	17.0000	17.3950	16.6000	16.6000	-2.238%	133,079	-63.072%
2025-12-08	16.0300	17.2000	15.7300	16.9800	+4.557%	165,234	-63.899%
2025-12-05	15.0100	17.1000	15.0100	16.2400	+1.500%	379,570	-62.254%
2025-12-04	13.1400	18.1499	13.1400	16.0000	+22.982%	1,124,717	-61.688%
2025-12-03	12.6800	13.7245	12.4800	13.0100	+5.429%	245,733	-52.882%
2025-12-02	11.7400	14.1800	11.7400	12.3400	+3.264%	384,836	-50.324%
2025-12-01	11.5100	12.2500	10.5000	11.9500	+3.643%	131,190	-48.703%
2025-11-28	11.4100	12.4799	11.4100	11.5300	+3.780%	166,819	-46.834%
2025-11-26	11.3000	11.5400	11.1100	11.1100	-1.507%	94,692	-44.824%
2025-11-25	11.5000	11.6899	10.3300	11.2800	-3.425%	239,525	-45.656%
2025-11-24	12.5000	13.1373	11.1100	11.6800	-6.410%	225,589	-47.517%
2025-11-21	12.4600	12.8837	12.2100	12.4800	-1.109%	116,893	-50.881%
2025-11-20	13.1900	13.2800	12.2500	12.6200	-1.943%	113,044	-51.426%
2025-11-19	12.9700	13.3250	12.2000	12.8700	-1.681%	110,037	-52.370%
2025-11-18	12.6000	13.4800	12.6000	13.0900	+1.237%	67,930	-53.170%
2025-11-17	12.6000	13.0500	12.6000	12.9300	+2.619%	74,492	-52.591%
2025-11-14	12.5900	13.2900	12.5900	12.6000	-3.077%	84,704	-51.349%
2025-11-13	13.7900	13.9000	13.0000	13.0000	-4.971%	86,356	-52.846%
2025-11-12	14.3300	14.4800	13.6800	13.6800	-5.915%	138,429	-55.190%
2025-11-11	13.1100	14.7100	13.1100	14.5400	+5.134%	151,941	-57.840%
2025-11-10	13.5000	14.9000	13.4900	13.8300	+6.221%	135,866	-55.676%
2025-11-07	13.0000	13.3100	12.6000	13.0200	-1.810%	100,024	-52.919%
2025-11-06	13.1500	13.5600	13.1100	13.2600	+1.221%	56,363	-53.771%
2025-11-05	12.9800	13.5100	12.6100	13.1000	-0.228%	92,964	-53.206%
2025-11-04	13.0000	13.7000	12.6000	13.1300	-3.171%	215,980	-53.313%
2025-11-03	16.8900	16.8900	13.5600	13.5600	-18.559%	253,493	-54.794%
2025-10-31	16.4800	16.9199	16.3200	16.6500	+1.835%	60,810	-63.183%
2025-10-30	16.2300	16.9200	15.7900	16.3500	-1.565%	98,588	-62.508%
2025-10-29	17.2300	17.2455	16.3700	16.6100	-3.877%	107,251	-63.095%
2025-10-28	16.5000	17.4500	16.3000	17.2800	+4.664%	76,537	-64.525%
2025-10-27	17.1900	17.1900	16.3700	16.5100	+3.836%	129,970	-62.871%
2025-10-24	16.2800	16.3598	15.8304	15.9000	-0.749%	59,398	-61.447%
2025-10-23	15.5500	16.3800	15.2000	16.0200	+1.714%	98,747	-61.735%
2025-10-22	16.0000	16.3000	15.0501	15.7500	-1.747%	195,888	-61.079%
2025-10-21	16.9600	17.4899	16.0300	16.0300	-5.483%	137,603	-61.759%
2025-10-20	17.5000	17.8800	16.0000	16.9600	-2.585%	193,101	-63.856%
2025-10-17	17.7300	18.0951	17.3111	17.4100	-3.008%	72,975	-64.790%
2025-10-16	18.1400	19.0000	17.8100	17.9500	-4.318%	124,992	-65.850%
2025-10-15	17.4000	19.3000	17.2500	18.7600	+8.943%	338,407	-67.324%
2025-10-14	17.0000	17.7100	16.6200	17.2200	-4.280%	132,830	-64.402%
2025-10-13	16.7700	18.1800	16.3287	17.9900	+7.020%	257,941	-65.926%
2025-10-10	18.3800	18.8100	16.5100	16.8100	-8.839%	244,244	-63.534%
2025-10-09	19.5000	19.8000	18.4400	18.4400	-4.948%	129,944	-66.757%
2025-10-08	20.0000	20.0000	18.2100	19.4000	-3.242%	440,489	-68.402%
2025-10-07	17.9700	21.7499	17.4000	20.0500	+16.232%	837,583	-69.426%
2025-10-06	17.1000	17.3800	16.5482	17.2500	+0.877%	148,354	-64.464%
2025-10-03	16.2000	17.2000	16.2000	17.1000	+5.882%	230,490	-64.152%
2025-10-02	16.3100	16.8100	15.8000	16.1500	+2.021%	210,953	-62.043%
2025-10-01	15.3500	16.0000	15.2900	15.8300	+2.460%	140,986	-61.276%
2025-09-30	15.8000	16.3500	15.4500	15.4500	-5.735%	114,757	-60.324%
2025-09-29	15.1200	16.3900	14.9600	16.3900	+8.543%	296,421	-62.599%
2025-09-26	15.0000	15.3600	14.9350	15.1000	-0.264%	64,526	-59.404%
2025-09-25	15.4800	15.9000	13.5800	15.1400	+3.841%	259,183	-59.511%
2025-09-24	15.0000	15.0300	14.5000	14.5800	-1.153%	146,338	-57.956%
2025-09-23	15.4400	15.4400	14.6700	14.7500	-4.469%	122,432	-58.441%
2025-09-22	15.7000	15.7000	14.7500	15.4400	-1.279%	163,456	-60.298%
2025-09-19	15.1500	15.8000	15.1200	15.6400	+3.234%	204,069	-60.806%
2025-09-18	15.5100	15.6000	14.9000	15.1500	-2.885%	122,718	-59.538%
2025-09-17	14.6000	15.7300	14.4400	15.6000	+9.015%	454,163	-60.705%
2025-09-16	14.0800	14.5000	14.0800	14.3100	-0.279%	73,004	-57.163%
2025-09-15	15.0000	15.2500	14.2000	14.3500	-2.381%	172,665	-57.282%
2025-09-12	13.2800	14.9700	13.2800	14.7000	+9.294%	435,575	-58.299%
2025-09-11	13.2200	13.5700	13.0569	13.4500	+1.052%	103,112	-54.424%
2025-09-10	13.5000	13.5700	13.2687	13.3100	-1.916%	310,305	-53.944%
2025-09-09	13.1500	13.6800	12.7050	13.5700	+1.042%	222,875	-54.827%
2025-09-08	13.1800	13.7500	13.0300	13.4300	+1.282%	177,099	-54.356%
2025-09-05	13.4000	13.4000	12.9000	13.2600	+3.271%	195,526	-53.771%
2025-09-04	13.5000	13.8200	12.4101	12.8400	-7.091%	291,578	-52.259%
2025-09-03	13.2000	13.9000	13.0300	13.8200	+7.549%	311,086	-55.644%
2025-09-02	13.9100	14.1315	12.0108	12.8500	-8.541%	498,304	-52.296%
2025-08-29	14.8800	15.1200	14.0000	14.0500	-8.050%	281,045	-56.370%
2025-08-28	14.3000	16.6900	13.9850	15.2800	+7.303%	1,012,860	-59.882%
2025-08-27	13.3000	14.4499	13.3000	14.2400	+5.092%	367,475	-56.952%
2025-08-26	12.3000	13.5500	12.3000	13.5500	+10.342%	306,014	-54.760%
2025-08-25	12.6000	12.7900	12.2200	12.2800	-4.063%	260,371	-50.081%
2025-08-22	12.9500	13.0000	12.5200	12.8000	+1.911%	165,369	-52.109%
2025-08-21	12.2300	12.7200	12.2300	12.5600	+1.865%	88,720	-51.194%
2025-08-20	12.3000	12.5590	12.1200	12.3300	-1.123%	147,211	-50.284%
2025-08-19	13.0400	13.1600	12.3100	12.4700	-6.417%	174,367	-50.842%
2025-08-18	12.9200	13.3300	12.7500	13.3250	+1.563%	133,362	-53.996%
2025-08-15	12.8700	13.1200	12.7000	13.1200	+3.307%	153,369	-53.277%
2025-08-14	13.1800	13.4500	12.5500	12.7000	-5.365%	293,823	-51.732%
2025-08-13	13.3800	13.7400	13.3000	13.4200	-0.149%	340,679	-54.322%
2025-08-12	13.5300	13.6500	13.2800	13.4400	-0.592%	218,073	-54.390%
2025-08-11	13.6500	13.7700	13.1000	13.5200	-3.221%	232,413	-54.660%
2025-08-08	13.3000	14.1000	13.3000	13.9700	+5.994%	291,750	-56.120%
2025-08-07	13.8000	13.8600	13.0600	13.1800	+4.603%	392,874	-53.490%
2025-08-06	14.2600	14.2600	12.6000	12.6000	-6.389%	393,609	-51.349%
2025-08-05	13.7500	13.7500	13.0110	13.4600	-2.180%	185,959	-54.458%
2025-08-04	13.0000	13.7700	12.9020	13.7600	+6.091%	234,850	-55.451%
2025-08-01	13.2300	13.4499	12.7600	12.9700	-1.742%	369,416	-52.737%
2025-07-31	14.2000	14.6000	13.2000	13.2000	-8.524%	318,603	-53.561%
2025-07-30	13.7700	14.8000	13.1072	14.4300	+3.888%	479,009	-57.519%
2025-07-29	14.0000	14.1906	13.4000	13.8900	+0.652%	378,389	-55.868%
2025-07-28	14.8300	15.0500	13.8000	13.8000	-8.306%	425,158	-55.580%
2025-07-25	15.0300	15.3000	14.6700	15.0500	-0.856%	280,545	-59.269%
2025-07-24	14.8800	15.3700	14.5600	15.1800	+2.637%	525,286	-59.618%
2025-07-23	13.7500	18.4051	13.7500	14.7900	+8.193%	2,758,155	-58.553%
2025-07-22	14.2900	14.2900	13.5100	13.6700	-5.069%	407,443	-55.157%
2025-07-21	14.0000	14.4000	13.6500	14.4000	-0.690%	504,249	-57.431%
2025-07-18	15.6000	15.6000	14.1500	14.5000	-2.423%	644,390	-57.724%
2025-07-17	16.6400	16.6800	14.3300	14.8600	-2.812%	1,055,577	-58.748%
2025-07-16	14.5000	15.3000	14.0500	15.2900	+11.606%	1,357,414	-59.908%
2025-07-15	14.1800	15.1500	13.6700	13.7000	-6.676%	813,626	-55.255%
2025-07-14	14.3000	15.8400	13.5400	14.6800	-0.475%	1,074,383	-58.243%
2025-07-11	16.1000	16.3100	13.9200	14.7500	-10.957%	1,274,778	-58.441%
2025-07-10	17.0500	18.8320	16.2700	16.5650	-4.799%	1,068,587	-62.994%
2025-07-09	19.5200	19.7100	16.8011	17.4000	-9.891%	1,451,252	-64.770%
2025-07-08	20.9300	21.3000	18.8000	19.3100	+4.775%	2,594,911	-68.255%
2025-07-07	25.1000	30.0000	18.2000	18.4300	-19.835%	5,696,027	-66.739%
2025-07-03	11.0000	28.0000	10.9100	22.9900	+121.911%	18,796,057	-73.336%
2025-07-02	14.0000	14.1200	9.3900	10.3600	-29.041%	1,683,961	-40.830%
2025-07-01	15.7000	16.4200	14.4702	14.6000	-14.319%	493,468	-58.014%
2025-06-30	16.6700	17.8506	15.1100	17.0400	-2.069%	803,177	-64.026%
2025-06-27	19.8000	19.9600	15.6000	17.4000	-13.819%	986,588	-64.770%
2025-06-26	20.2000	22.9200	19.2100	20.1900	-7.087%	987,052	-69.638%
2025-06-25	25.7900	26.0000	17.0000	21.7300	-5.316%	2,063,984	-71.790%
2025-06-24	22.6400	34.5800	21.6900	22.9500	-3.165%	2,536,353	-73.290%
2025-06-23	30.0000	31.5300	19.8000	23.7000	-37.648%	1,857,873	-74.135%
2025-06-20	54.6000	58.7055	32.1300	38.0100	-40.000%	2,219,027	-83.873%
2025-06-18	60.0120	67.6599	53.0101	63.3500	-18.782%	1,788,237	-90.324%
2025-06-17	74.6300	81.2300	61.1900	78.0000	+30.000%	3,104,760	-92.141%
2025-06-16	26.2000	83.6000	26.2000	60.0000	+14,459.573%	5,288,933	-89.783%
2025-06-13	0.4348	0.4348	0.3979	0.4121	-2.531%	22,116,304	+1,387.503%
2025-06-12	0.4215	0.4432	0.4215	0.4228	-1.948%	39,668,124	+1,349.858%
2025-06-11	0.4156	0.4312	0.3970	0.4312	+1.292%	24,458,472	+1,321.614%
2025-06-10	0.4501	0.4501	0.3809	0.4257	-3.949%	63,546,108	+1,339.981%
2025-06-09	0.5125	0.5125	0.4432	0.4432	-6.695%	41,182,880	+1,283.123%
2025-06-06	0.4501	0.5734	0.4501	0.4750	+9.750%	61,654,468	+1,190.526%
2025-06-05	0.4302	0.4498	0.4169	0.4328	-0.825%	28,337,056	+1,316.359%
2025-06-04	0.4501	0.4785	0.4226	0.4364	+3.461%	33,041,608	+1,304.675%
2025-06-03	0.5180	0.5262	0.4086	0.4218	-18.571%	51,755,848	+1,353.295%
2025-06-02	0.6364	0.6600	0.4972	0.5180	-14.704%	49,032,464	+1,083.398%
2025-05-30	0.5467	0.6600	0.5467	0.6073	+18.359%	51,461,272	+909.386%
2025-05-29	0.3630	0.5709	0.3630	0.5131	+42.488%	73,174,700	+1,094.699%
2025-05-28	0.3463	0.3615	0.3302	0.3601	+3.656%	37,645,080	+1,602.305%
2025-05-27	0.3809	0.3809	0.3324	0.3474	-10.418%	47,816,616	+1,664.537%
2025-05-23	0.2936	0.3878	0.2936	0.3878	+26.856%	49,482,992	+1,480.712%
2025-05-22	0.2950	0.3182	0.2911	0.3057	+6.367%	27,203,516	+1,905.234%
2025-05-21	0.3116	0.3386	0.2770	0.2874	-7.677%	52,485,068	+2,032.916%
2025-05-20	0.2348	0.3220	0.2291	0.3113	+27.687%	80,274,848	+1,869.162%
2025-05-19	0.2805	0.2825	0.2078	0.2438	-10.434%	70,945,164	+2,414.356%
2025-05-16	0.2978	0.3284	0.2687	0.2722	-2.227%	51,217,236	+2,152.021%
2025-05-15	0.2493	0.2909	0.2493	0.2784	+17.221%	61,878,288	+2,101.868%
2025-05-14	0.2168	0.2909	0.2168	0.2375	+9.852%	66,037,008	+2,481.053%
2025-05-13	0.3567	0.3809	0.1620	0.2162	-33.579%	181,157,020	+2,735.338%
2025-05-12	0.3109	0.3673	0.2538	0.3255	+28.402%	194,879,352	+1,783.257%
2025-05-09	0.1672	0.2600	0.1600	0.2535	+72.684%	176,634,412	+2,318.146%
2025-05-08	0.1724	0.1861	0.1394	0.1468	+11.550%	187,295,464	+4,075.749%
2025-05-07	0.1169	0.1428	0.1035	0.1316	+25.813%	289,946,536	+4,558.055%
2025-05-06	0.0704	0.1731	0.0690	0.1046	+62.675%	742,334,408	+5,760.421%
2025-05-05	0.0419	0.0699	0.0419	0.0643	+51.651%	192,415,888	+9,433.437%
2025-05-02	0.0509	0.0518	0.0402	0.0424	-20.450%	122,041,104	+14,357.547%
2025-05-01	0.0381	0.0564	0.0374	0.0533	+28.434%	244,557,284	+11,400.938%
2025-04-30	0.0219	0.0446	0.0219	0.0415	+89.498%	871,146,428	+14,671.084%
2025-04-29	0.0247	0.0247	0.0210	0.0219	-7.983%	39,610,364	+27,890.868%
2025-04-28	0.0194	0.0263	0.0192	0.0238	+18.408%	220,246,100	+25,656.303%
2025-04-25	0.0200	0.0203	0.0198	0.0201	-1.471%	22,409,436	+30,397.512%
2025-04-24	0.0208	0.0208	0.0189	0.0204	-3.318%	17,787,192	+29,949.020%
2025-04-23	0.0198	0.0212	0.0198	0.0211	+6.030%	25,386,964	+28,952.133%
2025-04-22	0.0199	0.0218	0.0195	0.0199	-0.995%	41,878,888	+30,704.020%
2025-04-21	0.0202	0.0204	0.0185	0.0201	-0.495%	23,922,748	+30,397.512%
2025-04-17	0.0196	0.0204	0.0187	0.0202	+6.878%	27,076,444	+30,246.535%
2025-04-16	0.0215	0.0215	0.0188	0.0189	-15.625%	39,659,460	+32,333.862%
2025-04-15	0.0225	0.0244	0.0215	0.0224	-0.885%	62,653,716	+27,266.071%
2025-04-14	0.0242	0.0270	0.0218	0.0226	-9.960%	75,768,124	+27,023.894%
2025-04-11	0.0190	0.0285	0.0190	0.0251	+28.061%	301,790,224	+24,322.311%
2025-04-10	0.0202	0.0208	0.0175	0.0196	-4.854%	31,769,444	+31,175.510%
2025-04-09	0.0196	0.0208	0.0192	0.0206	+5.102%	48,893,840	+29,657.282%
2025-04-08	0.0208	0.0216	0.0194	0.0196	-2.000%	55,056,832	+31,175.510%
2025-04-07	0.0208	0.0245	0.0187	0.0200	-10.314%	179,558,512	+30,550.000%
2025-04-04	0.0167	0.0300	0.0163	0.0223	+32.738%	383,165,400	+27,388.789%
2025-04-03	0.0163	0.0187	0.0150	0.0168	+3.067%	125,151,480	+36,388.095%
2025-04-02	0.0180	0.0199	0.0156	0.0163	-18.905%	159,140,352	+37,507.362%
2025-04-01	0.0226	0.0235	0.0184	0.0201	-9.050%	204,131,060	+30,397.512%
2025-03-31	0.0200	0.0275	0.0145	0.0221	+24.157%	626,600,696	+27,637.557%
2025-03-28	0.0235	0.0235	0.0163	0.0178	-26.141%	213,583,484	+34,338.202%
2025-03-27	0.0269	0.0270	0.0235	0.0241	-10.409%	131,876,188	+25,335.685%
2025-03-26	0.0280	0.0307	0.0251	0.0269	-8.503%	162,777,788	+22,688.104%
2025-03-25	0.0259	0.0339	0.0208	0.0294	+3.521%	960,994,996	+20,750.340%
2025-03-24	0.0478	0.0478	0.0281	0.0284	-30.049%	997,226,400	+21,484.507%
2025-03-21	0.0372	0.0448	0.0346	0.0406	+30.128%	1,399,940,672	+14,998.522%
2025-03-20	0.0207	0.0317	0.0210	0.0312	+46.479%	1,781,896,000	+19,547.436%
2025-03-19	0.0184	0.0263	0.0157	0.0213	-2.740%	1,468,953,764	+28,679.343%
2025-03-18	0.0195	0.0219	0.0139	0.0219	+71.094%	4,264,103,120	+27,890.868%
2025-03-17	0.0089	0.0137	0.0088	0.0128	+47.126%	4,846,632,936	+47,790.625%
2025-03-14	0.0082	0.0102	0.0100	0.0087	-11.224%	7,003,662,808	+70,359.770%
2025-03-13	0.0030	0.0103	0.0030	0.0098	+237.931%	33,686,660,128	+62,451.020%
2025-03-12	0.0029	0.0031	0.0030	0.0029	+3.571%	11,667,520	+211,279.310%
2025-03-11	0.0030	0.0030	0.0028	0.0028	0.000%	10,506,544	+218,828.571%
2025-03-10	0.0029	0.0031	0.0028	0.0028	0.000%	27,099,548	+218,828.571%
2025-03-07	0.0028	0.0029	0.0030	0.0028	-3.448%	5,871,304	+218,828.571%
2025-03-06	0.0000	0.0029	0.0028	0.0029	0.000%	5,269,156	+211,279.310%
2025-03-05	0.0029	0.0029	0.0029	0.0029	0.000%	2,476,460	+211,279.310%
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	+218,828.571%
2025-02-28	0.0033	0.0033	0.0032	0.0032	-5.882%	6,485,004	+191,462.500%
2025-02-27	0.0036	0.0036	0.0000	0.0034	0.000%	13,011,884	+180,194.118%
2025-02-26	0.0031	0.0037	0.0031	0.0034	+9.677%	79,353,576	+180,194.118%
2025-02-25	0.0032	0.0033	0.0030	0.0031	-3.125%	22,604,376	+197,641.935%
2025-02-24	0.0030	0.0032	0.0030	0.0032	+3.226%	39,135,288	+191,462.500%
2025-02-21	0.0030	0.0032	0.0029	0.0031	+10.714%	22,452,756	+197,641.935%
2025-02-20	0.0030	0.0031	0.0028	0.0028	0.000%	17,118,620	+218,828.571%
2025-02-19	0.0026	0.0030	0.0026	0.0028	+7.692%	14,070,336	+218,828.571%
2025-02-18	0.0027	0.0027	0.0026	0.0026	0.000%	6,320,388	+235,669.231%
2025-02-14	0.0027	0.0027	0.0025	0.0026	+4.000%	11,315,184	+235,669.231%
2025-02-13	0.0026	0.0027	0.0024	0.0025	-3.846%	16,387,956	+245,100.000%
2025-02-12	0.0026	0.0026	0.0026	0.0026	0.000%	1,809,332	+235,669.231%
2025-02-11	0.0026	0.0027	0.0025	0.0026	0.000%	7,448,152	+235,669.231%