Dark

RGC
Regencell Bioscience Holdings Limited
stock NASDAQ

Market Open

Sep 22, 2026 2:57:17 PM EDT

6.22USD+5.068%(+0.30)103,507

6.03Bid 6.55Ask 0.52Spread

Pre-market

Sep 22, 2026 9:22:30 AM EDT

6.05USD+2.196%(+0.13)2,032

After-hours

Sep 21, 2026 4:54:30 PM EDT

5.85USD-0.171%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	6.0400	6.3400	5.920000	6.2200	+5.068%	103,507	0.000%
2026-09-21	5.7400	6.0500	5.660000	5.9200	+2.245%	113,557	+5.068%
2026-09-18	6.0000	6.1000	5.750000	5.7900	-2.852%	94,300	+7.427%
2026-09-17	5.7500	5.9750	5.600000	5.9600	+4.930%	72,997	+4.362%
2026-09-16	5.6200	5.7300	5.480000	5.6800	+1.429%	127,997	+9.507%
2026-09-15	5.7700	5.7700	5.490000	5.6000	-2.439%	71,952	+11.071%
2026-09-14	5.6300	5.8400	5.630000	5.7400	+1.773%	73,028	+8.362%
2026-09-11	5.8400	5.8400	5.550000	5.6400	+0.089%	102,327	+10.284%
2026-09-10	5.9500	6.2000	5.561651	5.6350	-3.675%	203,556	+10.382%
2026-09-09	6.7200	6.7425	5.720000	5.8500	-14.223%	292,581	+6.325%
2026-09-08	6.9100	7.1371	6.420000	6.8200	-1.016%	316,682	-8.798%
2026-09-04	6.4300	7.6500	6.350000	6.8900	+6.327%	659,354	-9.724%
2026-09-03	6.3200	6.9000	5.930000	6.4800	+2.694%	416,489	-4.012%
2026-09-02	5.4400	6.6000	5.440000	6.3100	+14.727%	373,686	-1.426%
2026-09-01	5.3800	5.5100	5.180000	5.5000	-0.181%	102,533	+13.091%
2026-08-31	5.5000	5.5400	5.430000	5.5100	+0.182%	40,322	+12.886%
2026-08-28	5.5000	5.7000	5.440000	5.5000	-0.362%	73,414	+13.091%
2026-08-27	5.5200	5.6300	5.425500	5.5200	+0.364%	73,864	+12.681%
2026-08-26	5.5300	5.5800	5.400000	5.5000	-0.722%	61,585	+13.091%
2026-08-25	5.3900	5.5500	5.170000	5.5400	+4.726%	79,376	+12.274%
2026-08-24	5.3000	5.3500	5.160000	5.2900	-0.189%	150,448	+17.580%
2026-08-21	5.4400	5.5000	5.220000	5.3000	-2.574%	153,534	+17.358%
2026-08-20	5.7600	6.0550	5.370000	5.4400	-6.368%	140,989	+14.338%
2026-08-19	5.4200	6.1350	5.420000	5.8100	+6.410%	256,922	+7.057%
2026-08-18	5.3200	5.5400	5.219400	5.4600	+2.056%	88,750	+13.919%
2026-08-17	5.4000	5.5500	5.100000	5.3500	-1.835%	185,226	+16.262%
2026-08-14	5.2400	5.5500	5.100000	5.4500	+4.008%	132,281	+14.128%
2026-08-13	5.0800	5.3700	5.060000	5.2400	+3.557%	166,471	+18.702%
2026-08-12	5.1000	5.3500	5.020000	5.0600	+0.797%	187,331	+22.925%
2026-08-11	5.3300	5.3600	4.910000	5.0200	-4.924%	235,596	+23.904%
2026-08-10	5.5200	5.6800	5.200000	5.2800	-2.403%	204,026	+17.803%
2026-08-07	5.4800	5.7500	5.240100	5.4100	-0.916%	191,882	+14.972%
2026-08-06	5.9600	5.9600	5.400000	5.4600	-6.985%	169,985	+13.919%
2026-08-05	6.0100	6.2280	5.660000	5.8700	-2.975%	301,180	+5.963%
2026-08-04	6.3100	6.4000	5.900000	6.0500	-1.305%	231,891	+2.810%
2026-08-03	6.0600	6.7500	5.955000	6.1300	-0.809%	293,362	+1.468%
2026-07-31	5.9300	6.2000	5.627500	6.1800	+4.040%	191,794	+0.647%
2026-07-30	5.7600	6.1500	5.590000	5.9400	+5.133%	175,466	+4.714%
2026-07-29	5.9700	6.3500	5.585000	5.6500	-5.360%	174,453	+10.088%
2026-07-28	5.6700	6.0800	5.330000	5.9700	+2.401%	164,102	+4.188%
2026-07-27	5.7200	6.1986	5.630000	5.8300	+1.923%	202,329	+6.690%
2026-07-24	5.6300	5.8200	5.330000	5.7200	+1.779%	162,163	+8.741%
2026-07-23	5.9400	5.9908	5.570000	5.6200	-6.020%	156,746	+10.676%
2026-07-22	6.0000	6.2000	5.560000	5.9800	-1.320%	285,830	+4.013%
2026-07-21	5.2300	6.3000	5.160000	6.0600	+18.824%	582,148	+2.640%
2026-07-20	5.0000	5.3100	4.920000	5.1000	+1.594%	149,187	+21.961%
2026-07-17	4.6600	5.1200	4.510000	5.0200	+5.021%	152,745	+23.904%
2026-07-16	5.1700	5.2100	4.670700	4.7800	-6.732%	301,531	+30.126%
2026-07-15	5.6000	5.7200	5.050000	5.1250	-9.292%	316,723	+21.366%
2026-07-14	5.1100	5.7200	4.930000	5.6500	+11.881%	449,480	+10.088%
2026-07-13	5.9900	5.9900	4.917800	5.0500	-14.116%	476,169	+23.168%
2026-07-10	6.0000	6.1300	5.750000	5.8800	-3.130%	352,502	+5.782%
2026-07-09	6.4100	6.8900	5.850000	6.0700	-6.471%	600,560	+2.471%
2026-07-08	5.8200	7.6900	5.799900	6.4900	+9.076%	1,460,228	-4.160%
2026-07-07	5.6000	6.1000	5.170000	5.9500	+6.061%	417,079	+4.538%
2026-07-06	6.3600	6.6274	5.600000	5.6100	-11.931%	572,542	+10.873%
2026-07-02	8.0900	8.2000	6.320000	6.3700	-20.672%	940,501	-2.355%
2026-07-01	6.0900	8.7780	6.000000	8.0300	+31.856%	2,566,570	-22.540%
2026-06-30	6.0100	6.8800	5.800000	6.0900	-1.616%	447,700	+2.135%
2026-06-29	6.7300	7.3300	5.930000	6.1900	-4.475%	400,024	+0.485%
2026-06-26	7.3400	7.5000	5.800000	6.4800	-13.485%	497,538	-4.012%
2026-06-25	8.6400	8.6950	7.170000	7.4900	-12.500%	418,273	-16.956%
2026-06-24	10.6300	11.0000	8.550000	8.5600	-22.744%	473,795	-27.336%
2026-06-23	10.6700	12.0000	10.480000	11.0800	+5.423%	261,678	-43.863%
2026-06-22	12.1100	14.6600	10.148800	10.5100	-12.490%	538,020	-40.818%
2026-06-18	14.5500	14.8500	11.890000	12.0100	-18.961%	380,695	-48.210%
2026-06-17	16.8000	17.0100	14.270000	14.8200	-11.417%	198,315	-58.030%
2026-06-16	16.9700	17.9200	15.300000	16.7300	-2.106%	157,403	-62.821%
2026-06-15	18.8300	19.9000	17.000000	17.0900	-9.241%	154,965	-63.604%
2026-06-12	19.7000	20.5084	18.590000	18.8300	-4.368%	85,224	-66.968%
2026-06-11	20.4900	20.7000	18.800000	19.6900	-3.716%	92,640	-68.410%
2026-06-10	20.0100	21.0000	19.500000	20.4500	+0.689%	52,474	-69.584%
2026-06-09	21.3500	21.9150	19.100000	20.3100	-5.049%	94,112	-69.375%
2026-06-08	21.2300	21.9800	20.400000	21.3900	+7.004%	123,905	-70.921%
2026-06-05	22.5000	22.5000	19.700000	19.9900	-9.792%	101,883	-68.884%
2026-06-04	23.6600	23.9550	21.800000	22.1600	-6.695%	113,343	-71.931%
2026-06-03	23.4600	25.1400	23.250000	23.7500	+2.592%	95,493	-73.811%
2026-06-02	24.1000	24.1300	23.150000	23.1500	-4.220%	77,944	-73.132%
2026-06-01	23.8500	24.7600	23.600000	24.1700	+1.130%	73,369	-74.266%
2026-05-29	24.1800	24.5500	23.710100	23.9000	-0.871%	71,434	-73.975%
2026-05-28	23.7000	25.0000	23.690000	24.1100	+1.687%	66,329	-74.202%
2026-05-27	24.1000	24.2700	23.090000	23.7100	-2.468%	138,017	-73.766%
2026-05-26	25.8900	27.5000	24.000000	24.3100	-5.775%	179,571	-74.414%
2026-05-22	27.0100	28.1000	25.700000	25.8000	-4.444%	143,747	-75.891%
2026-05-21	27.9300	28.3719	27.000000	27.0000	-1.424%	43,729	-76.963%
2026-05-20	27.0000	28.1900	27.000000	27.3900	+1.444%	46,607	-77.291%
2026-05-19	27.5500	28.0900	26.880000	27.0000	-2.843%	97,593	-76.963%
2026-05-18	28.3000	29.6000	27.280000	27.7900	-2.764%	55,166	-77.618%
2026-05-15	26.5100	30.0000	26.510000	28.5800	+6.206%	119,752	-78.237%
2026-05-14	27.5000	27.5000	26.210000	26.9100	-1.501%	41,910	-76.886%
2026-05-13	26.6900	29.1000	26.690000	27.3200	+3.681%	78,272	-77.233%
2026-05-12	27.7100	27.7100	25.500000	26.3500	-3.586%	165,901	-76.395%
2026-05-11	29.2900	29.2900	27.330000	27.3300	-6.660%	109,564	-77.241%
2026-05-08	31.0600	31.9000	28.320000	29.2800	-6.959%	96,044	-78.757%
2026-05-07	27.5000	32.0000	27.400000	31.4700	+14.063%	370,266	-80.235%
2026-05-06	27.5000	28.1000	27.270000	27.5900	+1.173%	59,589	-77.456%
2026-05-05	28.0000	28.3000	26.950000	27.2700	-0.329%	66,466	-77.191%
2026-05-04	28.7500	29.7600	27.300000	27.3600	-6.044%	65,980	-77.266%
2026-05-01	29.9300	29.9300	28.280100	29.1200	-0.342%	60,865	-78.640%
2026-04-30	29.3800	30.8200	29.000000	29.2200	+0.933%	69,576	-78.713%
2026-04-29	28.7000	29.5020	28.500000	28.9500	-0.344%	63,957	-78.515%
2026-04-28	28.5150	30.0000	28.120000	29.0500	-0.514%	88,732	-78.589%
2026-04-27	27.5000	29.8000	26.510000	29.2000	+6.220%	161,814	-78.699%
2026-04-24	28.7000	28.8750	27.000000	27.4900	-2.897%	62,209	-77.374%
2026-04-23	29.4800	29.4800	27.568900	28.3100	-3.346%	79,842	-78.029%
2026-04-22	28.5200	30.0000	27.250000	29.2900	+3.134%	139,555	-78.764%
2026-04-21	28.1000	28.9200	27.530000	28.4000	+1.068%	122,015	-78.099%
2026-04-20	28.3100	29.1844	27.730000	28.1000	-1.988%	77,693	-77.865%
2026-04-17	30.4600	30.5000	28.080000	28.6700	-6.215%	152,972	-78.305%
2026-04-16	30.3800	30.5800	29.420100	30.5700	+2.549%	55,394	-79.653%
2026-04-15	30.6500	31.1222	29.100000	29.8100	-0.996%	66,949	-79.135%
2026-04-14	33.0700	33.5000	30.010000	30.1100	-6.607%	145,894	-79.342%
2026-04-13	29.4100	32.5000	28.672800	32.2400	+11.867%	145,159	-80.707%
2026-04-10	28.5100	29.4805	28.410700	28.8200	+2.307%	73,232	-78.418%
2026-04-09	28.8800	29.0000	27.760000	28.1700	-2.458%	78,695	-77.920%
2026-04-08	29.4500	30.3800	28.410000	28.8800	+3.661%	120,366	-78.463%
2026-04-07	30.2900	30.2900	27.130000	27.8600	-9.633%	167,858	-77.674%
2026-04-06	30.9800	33.1550	30.500000	30.8300	+0.097%	117,623	-79.825%
2026-04-02	32.0600	37.9900	29.500000	30.8000	-8.660%	330,047	-79.805%
2026-04-01	25.0800	39.9990	25.080000	33.7200	+32.599%	1,199,127	-81.554%
2026-03-31	23.4500	25.7000	23.450000	25.4300	+9.001%	102,338	-75.541%
2026-03-30	25.5000	26.0000	23.030000	23.3300	-9.116%	76,844	-73.339%
2026-03-27	26.7800	27.1800	23.520000	25.6700	+1.063%	194,414	-75.769%
2026-03-26	24.0000	26.3000	24.000000	25.4000	+5.176%	104,878	-75.512%
2026-03-25	24.8200	25.9661	24.025000	24.1500	-1.126%	53,107	-74.244%
2026-03-24	24.6600	25.5500	24.230000	24.4250	-3.133%	52,611	-74.534%
2026-03-23	27.0000	27.0200	24.860000	25.2150	-7.874%	114,596	-75.332%
2026-03-20	26.3000	28.7300	26.300000	27.3700	+1.333%	114,985	-77.274%
2026-03-19	25.7100	27.6000	24.810000	27.0100	+2.388%	82,954	-76.971%
2026-03-18	22.9700	29.5000	22.631200	26.3800	+14.845%	584,572	-76.422%
2026-03-17	22.3500	23.4850	22.350000	22.9700	+1.279%	57,046	-72.921%
2026-03-16	23.2400	23.9004	22.300000	22.6800	-2.368%	87,440	-72.575%
2026-03-13	24.7600	24.9200	22.570000	23.2300	-3.208%	89,585	-73.224%
2026-03-12	23.9000	24.5000	22.940000	24.0000	+1.437%	97,937	-74.083%
2026-03-11	24.6500	25.5300	23.610000	23.6600	-3.468%	82,398	-73.711%
2026-03-10	26.2500	26.8755	24.500000	24.5100	-5.367%	114,747	-74.623%
2026-03-09	21.6000	29.0100	20.000000	25.9000	+10.921%	315,944	-75.985%
2026-03-06	24.2100	25.8500	23.340000	23.3500	-3.552%	71,076	-73.362%
2026-03-05	25.9100	25.9100	24.020000	24.2100	-4.872%	51,409	-74.308%
2026-03-04	24.2100	25.7256	24.210000	25.4500	+6.086%	76,371	-75.560%
2026-03-03	25.1100	25.3800	22.230000	23.9900	-8.084%	165,928	-74.073%
2026-03-02	25.0000	26.8500	24.800000	26.1000	-0.496%	66,531	-76.169%
2026-02-27	26.1800	26.6643	25.500000	26.2300	-0.228%	59,525	-76.287%
2026-02-26	26.7000	26.9300	26.190000	26.2900	-0.830%	48,908	-76.341%
2026-02-25	26.4400	27.4800	26.260000	26.5100	+2.474%	98,547	-76.537%
2026-02-24	27.1900	27.3800	25.810000	25.8700	-4.150%	96,361	-75.957%
2026-02-23	29.2000	29.6900	26.250000	26.9900	-7.473%	183,191	-76.954%
2026-02-20	33.5300	33.6600	29.000100	29.1700	-12.821%	160,502	-78.677%
2026-02-19	31.8200	34.4400	31.530000	33.4600	+4.890%	109,688	-81.411%
2026-02-18	31.0400	32.9800	31.000100	31.9000	+1.045%	67,367	-80.502%
2026-02-17	31.6500	31.9700	30.050400	31.5700	+1.121%	90,573	-80.298%
2026-02-13	31.2600	35.7000	29.750000	31.2200	+7.581%	376,089	-80.077%
2026-02-12	26.9200	30.3900	25.850000	29.0200	+8.608%	193,140	-78.567%
2026-02-11	27.0000	27.2100	25.800000	26.7200	+0.150%	56,442	-76.722%
2026-02-10	27.8900	28.4400	26.440000	26.6800	-3.734%	77,598	-76.687%
2026-02-09	28.8300	28.9868	27.200000	27.7150	+1.781%	113,426	-77.557%
2026-02-06	26.6700	28.8250	26.100000	27.2300	+8.616%	118,787	-77.158%
2026-02-05	27.6500	29.0000	24.624800	25.0700	-11.663%	118,791	-75.189%
2026-02-04	28.1800	28.9600	25.698800	28.3800	-0.246%	145,111	-78.083%
2026-02-03	28.5800	30.8000	26.720000	28.4500	+0.601%	176,962	-78.137%
2026-02-02	24.7200	29.9909	24.503900	28.2800	+13.165%	316,049	-78.006%
2026-01-30	27.4800	27.6605	24.310000	24.9900	-10.414%	289,392	-75.110%
2026-01-29	31.4800	31.7813	27.600000	27.8950	-13.611%	215,656	-77.702%
2026-01-28	32.6000	33.6400	29.200100	32.2900	+0.749%	481,950	-80.737%
2026-01-27	29.2200	33.9800	28.760000	32.0500	+9.760%	558,037	-80.593%
2026-01-26	28.9850	30.9900	27.320000	29.2000	-7.036%	398,656	-78.699%
2026-01-23	31.0000	37.8000	28.000000	31.4100	+2.080%	1,163,409	-80.197%
2026-01-22	21.6800	31.5000	20.810000	30.7700	+40.438%	1,320,309	-79.786%
2026-01-21	24.8700	25.4100	21.600000	21.9100	-9.910%	336,872	-71.611%
2026-01-20	26.7600	26.7600	23.990000	24.3200	-11.338%	361,371	-74.424%
2026-01-16	29.5150	31.4154	27.151000	27.4300	-8.749%	362,165	-77.324%
2026-01-15	33.8700	33.9000	28.230000	30.0600	-14.529%	453,414	-79.308%
2026-01-14	33.6000	37.9910	31.730000	35.1700	+8.082%	582,461	-82.314%
2026-01-13	44.3700	45.5900	32.520000	32.5400	-26.230%	809,195	-80.885%
2026-01-12	47.9000	50.2200	43.270100	44.1100	-3.669%	644,460	-85.899%
2026-01-09	36.0800	50.9900	36.000000	45.7900	+10.550%	1,554,711	-86.416%
2026-01-08	62.0000	69.0000	34.000000	41.4200	-21.672%	3,384,011	-84.983%
2026-01-07	35.2900	54.9000	35.290000	52.8800	+60.097%	3,221,774	-88.238%
2026-01-06	27.5000	35.6800	27.230000	33.0300	+22.152%	1,399,069	-81.169%
2026-01-05	24.1700	29.4300	23.260000	27.0400	+31.646%	1,862,757	-76.997%
2026-01-02	22.0400	22.8999	20.500000	20.5400	-2.190%	200,589	-69.718%
2025-12-31	22.2200	23.2300	21.000000	21.0000	-8.297%	173,246	-70.381%
2025-12-30	23.9600	25.3000	22.170000	22.9000	-2.470%	395,448	-72.838%
2025-12-29	20.0000	25.5000	19.801300	23.4800	+10.964%	723,768	-73.509%
2025-12-26	24.0400	24.3050	20.500000	21.1600	-13.984%	312,767	-70.605%
2025-12-24	25.9000	26.4154	24.600000	24.6000	-2.574%	349,404	-74.715%
2025-12-23	22.8900	26.3250	22.000000	25.2500	+14.305%	648,910	-75.366%
2025-12-22	19.4300	24.7000	19.430000	22.0900	+11.509%	562,476	-71.842%
2025-12-19	19.0000	20.0200	18.100000	19.8100	+4.704%	290,202	-68.602%
2025-12-18	16.9000	18.9800	16.900000	18.9200	+12.552%	371,298	-67.125%
2025-12-17	16.8000	18.0800	16.770000	16.8100	+0.659%	121,524	-62.998%
2025-12-16	17.6500	17.6500	16.510000	16.7000	-3.244%	85,211	-62.754%
2025-12-15	16.8100	17.9100	16.300000	17.2600	+3.976%	128,100	-63.963%
2025-12-12	16.8500	18.1000	16.600000	16.6000	-1.484%	169,890	-62.530%
2025-12-11	16.6600	17.3900	16.600000	16.8500	+2.995%	119,256	-63.086%
2025-12-10	16.5400	16.9900	16.100000	16.3600	-1.446%	83,899	-61.980%
2025-12-09	17.0000	17.3950	16.600000	16.6000	-2.238%	133,079	-62.530%
2025-12-08	16.0300	17.2000	15.730000	16.9800	+4.557%	165,234	-63.369%
2025-12-05	15.0100	17.1000	15.010000	16.2400	+1.500%	379,570	-61.700%
2025-12-04	13.1400	18.1499	13.140000	16.0000	+22.982%	1,124,717	-61.125%
2025-12-03	12.6800	13.7245	12.480000	13.0100	+5.429%	245,733	-52.191%
2025-12-02	11.7400	14.1800	11.740000	12.3400	+3.264%	384,836	-49.595%
2025-12-01	11.5100	12.2500	10.500000	11.9500	+3.643%	131,190	-47.950%
2025-11-28	11.4100	12.4799	11.410000	11.5300	+3.780%	166,819	-46.054%
2025-11-26	11.3000	11.5400	11.110000	11.1100	-1.507%	94,692	-44.014%
2025-11-25	11.5000	11.6899	10.330000	11.2800	-3.425%	239,525	-44.858%
2025-11-24	12.5000	13.1373	11.110000	11.6800	-6.410%	225,589	-46.747%
2025-11-21	12.4600	12.8837	12.210000	12.4800	-1.109%	116,893	-50.160%
2025-11-20	13.1900	13.2800	12.250000	12.6200	-1.943%	113,044	-50.713%
2025-11-19	12.9700	13.3250	12.200000	12.8700	-1.681%	110,037	-51.671%
2025-11-18	12.6000	13.4800	12.600000	13.0900	+1.237%	67,930	-52.483%
2025-11-17	12.6000	13.0500	12.600000	12.9300	+2.619%	74,492	-51.895%
2025-11-14	12.5900	13.2900	12.590000	12.6000	-3.077%	84,704	-50.635%
2025-11-13	13.7900	13.9000	13.000000	13.0000	-4.971%	86,356	-52.154%
2025-11-12	14.3300	14.4800	13.680000	13.6800	-5.915%	138,429	-54.532%
2025-11-11	13.1100	14.7100	13.110000	14.5400	+5.134%	151,941	-57.221%
2025-11-10	13.5000	14.9000	13.490000	13.8300	+6.221%	135,866	-55.025%
2025-11-07	13.0000	13.3100	12.600000	13.0200	-1.810%	100,024	-52.227%
2025-11-06	13.1500	13.5600	13.110000	13.2600	+1.221%	56,363	-53.092%
2025-11-05	12.9800	13.5100	12.610000	13.1000	-0.228%	92,964	-52.519%
2025-11-04	13.0000	13.7000	12.600000	13.1300	-3.171%	215,980	-52.628%
2025-11-03	16.8900	16.8900	13.560000	13.5600	-18.559%	253,493	-54.130%
2025-10-31	16.4800	16.9199	16.320000	16.6500	+1.835%	60,810	-62.643%
2025-10-30	16.2300	16.9200	15.790000	16.3500	-1.565%	98,588	-61.957%
2025-10-29	17.2300	17.2455	16.370000	16.6100	-3.877%	107,251	-62.553%
2025-10-28	16.5000	17.4500	16.300000	17.2800	+4.664%	76,537	-64.005%
2025-10-27	17.1900	17.1900	16.370000	16.5100	+3.836%	129,970	-62.326%
2025-10-24	16.2800	16.3598	15.830400	15.9000	-0.749%	59,398	-60.881%
2025-10-23	15.5500	16.3800	15.200000	16.0200	+1.714%	98,747	-61.174%
2025-10-22	16.0000	16.3000	15.050100	15.7500	-1.747%	195,888	-60.508%
2025-10-21	16.9600	17.4899	16.030000	16.0300	-5.483%	137,603	-61.198%
2025-10-20	17.5000	17.8800	16.000000	16.9600	-2.585%	193,101	-63.325%
2025-10-17	17.7300	18.0951	17.311100	17.4100	-3.008%	72,975	-64.273%
2025-10-16	18.1400	19.0000	17.810000	17.9500	-4.318%	124,992	-65.348%
2025-10-15	17.4000	19.3000	17.250000	18.7600	+8.943%	338,407	-66.844%
2025-10-14	17.0000	17.7100	16.620000	17.2200	-4.280%	132,830	-63.879%
2025-10-13	16.7700	18.1800	16.328700	17.9900	+7.020%	257,941	-65.425%
2025-10-10	18.3800	18.8100	16.510000	16.8100	-8.839%	244,244	-62.998%
2025-10-09	19.5000	19.8000	18.440000	18.4400	-4.948%	129,944	-66.269%
2025-10-08	20.0000	20.0000	18.210000	19.4000	-3.242%	440,489	-67.938%
2025-10-07	17.9700	21.7499	17.400000	20.0500	+16.232%	837,583	-68.978%
2025-10-06	17.1000	17.3800	16.548200	17.2500	+0.877%	148,354	-63.942%
2025-10-03	16.2000	17.2000	16.200000	17.1000	+5.882%	230,490	-63.626%
2025-10-02	16.3100	16.8100	15.800000	16.1500	+2.021%	210,953	-61.486%
2025-10-01	15.3500	16.0000	15.290000	15.8300	+2.460%	140,986	-60.708%
2025-09-30	15.8000	16.3500	15.450000	15.4500	-5.735%	114,757	-59.741%
2025-09-29	15.1200	16.3900	14.960000	16.3900	+8.543%	296,421	-62.050%
2025-09-26	15.0000	15.3600	14.935000	15.1000	-0.264%	64,526	-58.808%
2025-09-25	15.4800	15.9000	13.580000	15.1400	+3.841%	259,183	-58.917%
2025-09-24	15.0000	15.0300	14.500000	14.5800	-1.153%	146,338	-57.339%
2025-09-23	15.4400	15.4400	14.670000	14.7500	-4.469%	122,432	-57.831%
2025-09-22	15.7000	15.7000	14.750000	15.4400	-1.279%	163,456	-59.715%
2025-09-19	15.1500	15.8000	15.120000	15.6400	+3.234%	204,069	-60.230%
2025-09-18	15.5100	15.6000	14.900000	15.1500	-2.885%	122,718	-58.944%
2025-09-17	14.6000	15.7300	14.440000	15.6000	+9.015%	454,163	-60.128%
2025-09-16	14.0800	14.5000	14.080000	14.3100	-0.279%	73,004	-56.534%
2025-09-15	15.0000	15.2500	14.200000	14.3500	-2.381%	172,665	-56.655%
2025-09-12	13.2800	14.9700	13.280000	14.7000	+9.294%	435,575	-57.687%
2025-09-11	13.2200	13.5700	13.056900	13.4500	+1.052%	103,112	-53.755%
2025-09-10	13.5000	13.5700	13.268700	13.3100	-1.916%	310,305	-53.268%
2025-09-09	13.1500	13.6800	12.705000	13.5700	+1.042%	222,875	-54.164%
2025-09-08	13.1800	13.7500	13.030000	13.4300	+1.282%	177,099	-53.686%
2025-09-05	13.4000	13.4000	12.900000	13.2600	+3.271%	195,526	-53.092%
2025-09-04	13.5000	13.8200	12.410100	12.8400	-7.091%	291,578	-51.558%
2025-09-03	13.2000	13.9000	13.030000	13.8200	+7.549%	311,086	-54.993%
2025-09-02	13.9100	14.1315	12.010800	12.8500	-8.541%	498,304	-51.595%
2025-08-29	14.8800	15.1200	14.000000	14.0500	-8.050%	281,045	-55.730%
2025-08-28	14.3000	16.6900	13.985000	15.2800	+7.303%	1,012,860	-59.293%
2025-08-27	13.3000	14.4499	13.300000	14.2400	+5.092%	367,475	-56.320%
2025-08-26	12.3000	13.5500	12.300000	13.5500	+10.342%	306,014	-54.096%
2025-08-25	12.6000	12.7900	12.220000	12.2800	-4.063%	260,371	-49.349%
2025-08-22	12.9500	13.0000	12.520000	12.8000	+1.911%	165,369	-51.406%
2025-08-21	12.2300	12.7200	12.230000	12.5600	+1.865%	88,720	-50.478%
2025-08-20	12.3000	12.5590	12.120000	12.3300	-1.123%	147,211	-49.554%
2025-08-19	13.0400	13.1600	12.310000	12.4700	-6.417%	174,367	-50.120%
2025-08-18	12.9200	13.3300	12.750000	13.3250	+1.563%	133,362	-53.321%
2025-08-15	12.8700	13.1200	12.700000	13.1200	+3.307%	153,369	-52.591%
2025-08-14	13.1800	13.4500	12.550000	12.7000	-5.365%	293,823	-51.024%
2025-08-13	13.3800	13.7400	13.300000	13.4200	-0.149%	340,679	-53.651%
2025-08-12	13.5300	13.6500	13.280000	13.4400	-0.592%	218,073	-53.720%
2025-08-11	13.6500	13.7700	13.100000	13.5200	-3.221%	232,413	-53.994%
2025-08-08	13.3000	14.1000	13.300000	13.9700	+5.994%	291,750	-55.476%
2025-08-07	13.8000	13.8600	13.060000	13.1800	+4.603%	392,874	-52.807%
2025-08-06	14.2600	14.2600	12.600000	12.6000	-6.389%	393,609	-50.635%
2025-08-05	13.7500	13.7500	13.011000	13.4600	-2.180%	185,959	-53.789%
2025-08-04	13.0000	13.7700	12.902000	13.7600	+6.091%	234,850	-54.797%
2025-08-01	13.2300	13.4499	12.760000	12.9700	-1.742%	369,416	-52.043%
2025-07-31	14.2000	14.6000	13.200000	13.2000	-8.524%	318,603	-52.879%
2025-07-30	13.7700	14.8000	13.107200	14.4300	+3.888%	479,009	-56.895%
2025-07-29	14.0000	14.1906	13.400000	13.8900	+0.652%	378,389	-55.220%
2025-07-28	14.8300	15.0500	13.800000	13.8000	-8.306%	425,158	-54.928%
2025-07-25	15.0300	15.3000	14.670000	15.0500	-0.856%	280,545	-58.671%
2025-07-24	14.8800	15.3700	14.560000	15.1800	+2.637%	525,286	-59.025%
2025-07-23	13.7500	18.4051	13.750000	14.7900	+8.193%	2,758,155	-57.945%
2025-07-22	14.2900	14.2900	13.510000	13.6700	-5.069%	407,443	-54.499%
2025-07-21	14.0000	14.4000	13.650000	14.4000	-0.690%	504,249	-56.806%
2025-07-18	15.6000	15.6000	14.150000	14.5000	-2.423%	644,390	-57.103%
2025-07-17	16.6400	16.6800	14.330000	14.8600	-2.812%	1,055,577	-58.143%
2025-07-16	14.5000	15.3000	14.050000	15.2900	+11.606%	1,357,414	-59.320%
2025-07-15	14.1800	15.1500	13.670000	13.7000	-6.676%	813,626	-54.599%
2025-07-14	14.3000	15.8400	13.540000	14.6800	-0.475%	1,074,383	-57.629%
2025-07-11	16.1000	16.3100	13.920000	14.7500	-10.957%	1,274,778	-57.831%
2025-07-10	17.0500	18.8320	16.270000	16.5650	-4.799%	1,068,587	-62.451%
2025-07-09	19.5200	19.7100	16.801100	17.4000	-9.891%	1,451,252	-64.253%
2025-07-08	20.9300	21.3000	18.800000	19.3100	+4.775%	2,594,911	-67.789%
2025-07-07	25.1000	30.0000	18.200000	18.4300	-19.835%	5,696,027	-66.251%
2025-07-03	11.0000	28.0000	10.910000	22.9900	+121.911%	18,796,057	-72.945%
2025-07-02	14.0000	14.1200	9.390000	10.3600	-29.041%	1,683,961	-39.961%
2025-07-01	15.7000	16.4200	14.470200	14.6000	-14.319%	493,468	-57.397%
2025-06-30	16.6700	17.8506	15.110000	17.0400	-2.069%	803,177	-63.498%
2025-06-27	19.8000	19.9600	15.600000	17.4000	-13.819%	986,588	-64.253%
2025-06-26	20.2000	22.9200	19.210000	20.1900	-7.087%	987,052	-69.193%
2025-06-25	25.7900	26.0000	17.000000	21.7300	-5.316%	2,063,984	-71.376%
2025-06-24	22.6400	34.5800	21.690000	22.9500	-3.165%	2,536,353	-72.898%
2025-06-23	30.0000	31.5300	19.800000	23.7000	-37.648%	1,857,873	-73.755%
2025-06-20	54.6000	58.7055	32.130000	38.0100	-40.000%	2,219,027	-83.636%
2025-06-18	60.0120	67.6599	53.010100	63.3500	-18.782%	1,788,237	-90.182%
2025-06-17	74.6300	81.2300	61.190000	78.0000	+30.000%	3,104,760	-92.026%
2025-06-16	26.2000	83.6000	26.200000	60.0000	+14,459.573%	5,288,933	-89.633%
2025-06-13	0.4348	0.4348	0.397900	0.4121	-2.531%	22,116,304	+1,409.342%
2025-06-12	0.4215	0.4432	0.421500	0.4228	-1.948%	39,668,124	+1,371.145%
2025-06-11	0.4156	0.4312	0.397000	0.4312	+1.292%	24,458,472	+1,342.486%
2025-06-10	0.4501	0.4501	0.380900	0.4257	-3.949%	63,546,108	+1,361.123%
2025-06-09	0.5125	0.5125	0.443200	0.4432	-6.695%	41,182,880	+1,303.430%
2025-06-06	0.4501	0.5734	0.450100	0.4750	+9.750%	61,654,468	+1,209.474%
2025-06-05	0.4302	0.4498	0.416900	0.4328	-0.825%	28,337,056	+1,337.153%
2025-06-04	0.4501	0.4785	0.422600	0.4364	+3.461%	33,041,608	+1,325.298%
2025-06-03	0.5180	0.5262	0.408600	0.4218	-18.571%	51,755,848	+1,374.633%
2025-06-02	0.6364	0.6600	0.497200	0.5180	-14.704%	49,032,464	+1,100.772%
2025-05-30	0.5467	0.6600	0.546700	0.6073	+18.359%	51,461,272	+924.205%
2025-05-29	0.3630	0.5709	0.363000	0.5131	+42.488%	73,174,700	+1,112.239%
2025-05-28	0.3463	0.3615	0.330200	0.3601	+3.656%	37,645,080	+1,627.298%
2025-05-27	0.3809	0.3809	0.332400	0.3474	-10.418%	47,816,616	+1,690.443%
2025-05-23	0.2936	0.3878	0.293600	0.3878	+26.856%	49,482,992	+1,503.920%
2025-05-22	0.2950	0.3182	0.291100	0.3057	+6.367%	27,203,516	+1,934.675%
2025-05-21	0.3116	0.3386	0.277000	0.2874	-7.677%	52,485,068	+2,064.231%
2025-05-20	0.2348	0.3220	0.229100	0.3113	+27.687%	80,274,848	+1,898.073%
2025-05-19	0.2805	0.2825	0.207800	0.2438	-10.434%	70,945,164	+2,451.272%
2025-05-16	0.2978	0.3284	0.268700	0.2722	-2.227%	51,217,236	+2,185.084%
2025-05-15	0.2493	0.2909	0.249300	0.2784	+17.221%	61,878,288	+2,134.195%
2025-05-14	0.2168	0.2909	0.216800	0.2375	+9.852%	66,037,008	+2,518.947%
2025-05-13	0.3567	0.3809	0.162000	0.2162	-33.579%	181,157,020	+2,776.966%
2025-05-12	0.3109	0.3673	0.253800	0.3255	+28.402%	194,879,352	+1,810.906%
2025-05-09	0.1672	0.2600	0.160000	0.2535	+72.684%	176,634,412	+2,353.649%
2025-05-08	0.1724	0.1861	0.139400	0.1468	+11.550%	187,295,464	+4,137.057%
2025-05-07	0.1169	0.1428	0.103500	0.1316	+25.813%	289,946,536	+4,626.444%
2025-05-06	0.0704	0.1731	0.069000	0.1046	+62.675%	742,334,408	+5,846.463%
2025-05-05	0.0419	0.0699	0.041900	0.0643	+51.651%	192,415,888	+9,573.406%
2025-05-02	0.0509	0.0518	0.040200	0.0424	-20.450%	122,041,104	+14,569.811%
2025-05-01	0.0381	0.0564	0.037400	0.0533	+28.434%	244,557,284	+11,569.794%
2025-04-30	0.0219	0.0446	0.021900	0.0415	+89.498%	871,146,428	+14,887.952%
2025-04-29	0.0247	0.0247	0.021000	0.0219	-7.983%	39,610,364	+28,301.826%
2025-04-28	0.0194	0.0263	0.019200	0.0238	+18.408%	220,246,100	+26,034.454%
2025-04-25	0.0200	0.0203	0.019800	0.0201	-1.471%	22,409,436	+30,845.274%
2025-04-24	0.0208	0.0208	0.018900	0.0204	-3.318%	17,787,192	+30,390.196%
2025-04-23	0.0198	0.0212	0.019800	0.0211	+6.030%	25,386,964	+29,378.673%
2025-04-22	0.0199	0.0218	0.019500	0.0199	-0.995%	41,878,888	+31,156.281%
2025-04-21	0.0202	0.0204	0.018500	0.0201	-0.495%	23,922,748	+30,845.274%
2025-04-17	0.0196	0.0204	0.018700	0.0202	+6.878%	27,076,444	+30,692.079%
2025-04-16	0.0215	0.0215	0.018800	0.0189	-15.625%	39,659,460	+32,810.053%
2025-04-15	0.0225	0.0244	0.021500	0.0224	-0.885%	62,653,716	+27,667.857%
2025-04-14	0.0242	0.0270	0.021800	0.0226	-9.960%	75,768,124	+27,422.124%
2025-04-11	0.0190	0.0285	0.019000	0.0251	+28.061%	301,790,224	+24,680.876%
2025-04-10	0.0202	0.0208	0.017500	0.0196	-4.854%	31,769,444	+31,634.694%
2025-04-09	0.0196	0.0208	0.019200	0.0206	+5.102%	48,893,840	+30,094.175%
2025-04-08	0.0208	0.0216	0.019400	0.0196	-2.000%	55,056,832	+31,634.694%
2025-04-07	0.0208	0.0245	0.018700	0.0200	-10.314%	179,558,512	+31,000.000%
2025-04-04	0.0167	0.0300	0.016300	0.0223	+32.738%	383,165,400	+27,792.377%
2025-04-03	0.0163	0.0187	0.015000	0.0168	+3.067%	125,151,480	+36,923.810%
2025-04-02	0.0180	0.0199	0.015600	0.0163	-18.905%	159,140,352	+38,059.509%