Dark

RGLS
Regulus Therapeutics Inc.
stock NASDAQ

Inactive

Jun 24, 2025

8.16USD+0.246%(+0.02)9,342,413

Pre-market

0.00USD-100.000%(-8.14)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-24	8.1500	8.1800	8.0700	8.1600	+0.246%	9,342,413	0.000%
2025-06-23	8.0700	8.1700	8.0500	8.1400	+3.299%	5,004,547	+0.246%
2025-06-20	8.2000	8.2399	7.7500	7.8800	-4.019%	17,024,600	+3.553%
2025-06-18	8.2000	8.2900	8.1700	8.2100	+0.122%	1,365,877	-0.609%
2025-06-17	8.2000	8.2400	8.1600	8.2000	-0.243%	1,160,100	-0.488%
2025-06-16	8.2000	8.2800	8.0744	8.2200	+1.356%	1,158,590	-0.730%
2025-06-13	8.0500	8.1200	8.0250	8.1100	+0.371%	970,988	+0.617%
2025-06-12	8.1000	8.1500	8.0600	8.0800	-0.859%	1,267,614	+0.990%
2025-06-11	8.3100	8.3200	8.1450	8.1500	-1.807%	717,745	+0.123%
2025-06-10	8.2800	8.3050	8.2200	8.3000	0.000%	728,517	-1.687%
2025-06-09	8.2300	8.3450	8.2200	8.3000	+0.973%	1,483,529	-1.687%
2025-06-06	8.1200	8.2800	8.0700	8.2200	+1.481%	2,775,765	-0.730%
2025-06-05	8.0000	8.1300	7.9800	8.1000	+1.887%	2,361,153	+0.741%
2025-06-04	7.9500	7.9900	7.9400	7.9500	-0.251%	686,130	+2.642%
2025-06-03	7.9800	7.9900	7.9400	7.9700	+0.378%	808,819	+2.384%
2025-06-02	7.9300	7.9800	7.9100	7.9400	+0.126%	1,299,860	+2.771%
2025-05-30	7.9300	7.9500	7.9100	7.9300	-0.126%	1,004,435	+2.900%
2025-05-29	7.9400	7.9700	7.9200	7.9400	+0.126%	819,367	+2.771%
2025-05-28	7.9000	7.9900	7.9000	7.9300	+0.253%	744,968	+2.900%
2025-05-27	7.9600	8.0100	7.8900	7.9100	+0.253%	1,004,429	+3.161%
2025-05-23	7.9000	7.9600	7.8900	7.8900	-0.253%	1,814,381	+3.422%
2025-05-22	7.9000	7.9400	7.8900	7.9100	-0.126%	696,462	+3.161%
2025-05-21	7.9100	7.9750	7.8800	7.9200	-0.377%	712,302	+3.030%
2025-05-20	7.8500	7.9650	7.8500	7.9500	+1.017%	694,355	+2.642%
2025-05-19	7.8400	7.8800	7.8300	7.8700	0.000%	1,030,887	+3.685%
2025-05-16	7.8500	7.8800	7.8400	7.8700	+0.255%	860,014	+3.685%
2025-05-15	7.8400	7.8600	7.8300	7.8500	+0.128%	769,490	+3.949%
2025-05-14	7.8500	7.8900	7.8400	7.8400	0.000%	1,052,868	+4.082%
2025-05-13	7.8500	7.9001	7.8400	7.8400	-0.381%	1,419,805	+4.082%
2025-05-12	7.8600	7.8950	7.8200	7.8700	0.000%	1,014,876	+3.685%
2025-05-09	7.8300	7.9200	7.8112	7.8700	+0.255%	1,645,563	+3.685%
2025-05-08	7.8400	7.8600	7.8300	7.8500	0.000%	696,270	+3.949%
2025-05-07	7.8500	7.8700	7.8010	7.8500	+0.255%	973,835	+3.949%
2025-05-06	7.8200	7.8600	7.8200	7.8300	-0.255%	946,136	+4.215%
2025-05-05	7.8300	7.8800	7.8100	7.8500	0.000%	1,415,006	+3.949%
2025-05-02	7.8000	7.8700	7.7400	7.8500	0.000%	3,074,894	+3.949%
2025-05-01	7.8350	7.9500	7.7700	7.8500	-1.629%	5,674,082	+3.949%
2025-04-30	7.9850	8.2000	7.7000	7.9800	+136.795%	28,566,734	+2.256%
2025-04-29	3.5000	3.5970	3.2120	3.3700	-3.438%	2,201,822	+142.136%
2025-04-28	2.7800	3.7300	2.7575	3.4900	+26.449%	4,774,193	+133.811%
2025-04-25	2.8200	2.8500	2.6603	2.7600	-1.429%	898,791	+195.652%
2025-04-24	2.6500	2.9000	2.5500	2.8000	+9.804%	1,851,018	+191.429%
2025-04-23	2.4300	2.5600	2.2200	2.5500	+9.914%	899,506	+220.000%
2025-04-22	2.0400	2.3300	2.0100	2.3200	+15.423%	1,569,775	+251.724%
2025-04-21	2.0900	2.1100	1.9750	2.0100	-2.427%	542,354	+305.970%
2025-04-17	1.9200	2.1000	1.9200	2.0600	+6.186%	1,322,894	+296.117%
2025-04-16	1.9400	1.9800	1.9150	1.9400	-0.513%	462,057	+320.619%
2025-04-15	1.9300	2.0600	1.9300	1.9500	+2.094%	563,541	+318.462%
2025-04-14	1.8100	1.9500	1.8000	1.9100	+7.303%	567,146	+327.225%
2025-04-11	1.7300	1.8350	1.6300	1.7800	+3.488%	833,942	+358.427%
2025-04-10	1.6500	1.7700	1.5950	1.7200	+0.585%	558,967	+374.419%
2025-04-09	1.5900	1.7200	1.5500	1.7100	+6.875%	1,451,952	+377.193%
2025-04-08	1.6900	1.6900	1.5200	1.6000	0.000%	714,363	+410.000%
2025-04-07	1.6000	1.7700	1.5500	1.6000	-5.045%	667,710	+410.000%
2025-04-04	1.7300	1.8050	1.6208	1.6850	-6.389%	499,581	+384.273%
2025-04-03	1.8100	1.9500	1.7300	1.8000	-8.163%	780,918	+353.333%
2025-04-02	1.7100	2.0100	1.6700	1.9600	+12.000%	1,268,856	+316.327%
2025-04-01	1.7100	2.0500	1.6700	1.7500	0.000%	2,584,059	+366.286%
2025-03-31	1.7400	1.8400	1.6600	1.7500	+1.156%	1,842,768	+366.286%
2025-03-28	1.5000	1.7500	1.4800	1.7300	+15.333%	2,901,242	+371.676%
2025-03-27	1.4200	2.0500	1.3405	1.5000	+16.279%	32,532,622	+444.000%
2025-03-26	1.3300	1.3400	1.2700	1.2900	-0.769%	210,688	+532.558%
2025-03-25	1.3100	1.4157	1.3000	1.3000	-9.722%	378,698	+527.692%
2025-03-24	1.4400	1.4700	1.4040	1.4400	+5.109%	177,680	+466.667%
2025-03-21	1.3700	1.4000	1.3500	1.3700	+0.735%	259,431	+495.620%
2025-03-20	1.4100	1.4400	1.3200	1.3600	-2.857%	108,622	+500.000%
2025-03-19	1.3600	1.4300	1.3500	1.4000	+1.449%	94,122	+482.857%
2025-03-18	1.3700	1.4450	1.3200	1.3800	+0.730%	152,989	+491.304%
2025-03-17	1.4800	1.5150	1.3600	1.3700	-7.432%	144,887	+495.620%
2025-03-14	1.3700	1.5600	1.3500	1.4800	+7.246%	243,442	+451.351%
2025-03-13	1.4200	1.5000	1.3500	1.3800	-6.757%	191,016	+491.304%
2025-03-12	1.3400	1.4900	1.3000	1.4800	+11.278%	2,193,282	+451.351%
2025-03-11	1.3400	1.3870	1.3100	1.3300	0.000%	406,818	+513.534%
2025-03-10	1.3000	1.3600	1.3000	1.3300	+3.101%	169,641	+513.534%
2025-03-07	1.3400	1.3700	1.2800	1.2900	-5.839%	126,234	+532.558%
2025-03-06	1.3100	1.4100	1.3100	1.3700	+1.481%	153,759	+495.620%
2025-03-05	1.3200	1.3900	1.3022	1.3500	0.000%	135,411	+504.444%
2025-03-04	1.2400	1.3800	1.2200	1.3500	+7.143%	231,808	+504.444%
2025-03-03	1.3800	1.3800	1.2600	1.2600	-6.667%	136,592	+547.619%
2025-02-28	1.2900	1.3500	1.2735	1.3500	+5.469%	169,448	+504.444%
2025-02-27	1.4000	1.4200	1.2800	1.2800	-5.882%	153,724	+537.500%
2025-02-26	1.2800	1.4000	1.2600	1.3600	+7.087%	209,221	+500.000%
2025-02-25	1.3100	1.3100	1.2400	1.2700	-1.550%	226,637	+542.520%
2025-02-24	1.3100	1.3400	1.2500	1.2900	-1.527%	154,204	+532.558%
2025-02-21	1.2700	1.3900	1.2700	1.3100	+3.150%	297,379	+522.901%
2025-02-20	1.3000	1.3200	1.2200	1.2700	-2.308%	213,821	+542.520%
2025-02-19	1.2400	1.3200	1.2300	1.3000	+3.175%	318,900	+527.692%
2025-02-18	1.2400	1.3000	1.2000	1.2600	+4.132%	253,739	+547.619%
2025-02-14	1.2200	1.2600	1.1999	1.2100	0.000%	231,649	+574.380%
2025-02-13	1.1400	1.2192	1.1100	1.2100	+6.140%	176,775	+574.380%
2025-02-12	1.1200	1.1700	1.0800	1.1400	+0.885%	250,583	+615.789%
2025-02-11	1.2000	1.2150	1.1220	1.1300	-5.833%	290,572	+622.124%
2025-02-10	1.2400	1.2400	1.1700	1.2000	+0.840%	460,252	+580.000%
2025-02-07	1.2600	1.2650	1.1500	1.1900	-6.299%	537,337	+585.714%
2025-02-06	1.3300	1.3500	1.2611	1.2700	-3.788%	253,349	+542.520%
2025-02-05	1.3300	1.3600	1.1850	1.3200	-1.493%	712,884	+518.182%
2025-02-04	1.3600	1.6000	1.2500	1.3400	+8.943%	3,804,349	+508.955%
2025-02-03	1.0500	1.2900	1.0100	1.2300	+23.000%	1,415,391	+563.415%
2025-01-31	0.9300	1.1400	0.9300	1.0000	0.000%	630,442	+716.000%
2025-01-30	0.9750	1.1548	0.9662	1.0000	+3.093%	1,262,451	+716.000%
2025-01-29	1.0800	1.1021	0.8301	0.9700	-17.094%	4,380,719	+741.237%
2025-01-28	1.1900	1.2200	1.1300	1.1700	-1.681%	295,757	+597.436%
2025-01-27	1.2300	1.2900	1.1800	1.1900	-4.032%	269,553	+585.714%
2025-01-24	1.2100	1.2700	1.2100	1.2400	+2.479%	280,084	+558.065%
2025-01-23	1.2200	1.2502	1.2100	1.2100	-2.419%	206,206	+574.380%
2025-01-22	1.2900	1.3269	1.2250	1.2400	-1.587%	228,899	+558.065%
2025-01-21	1.2500	1.2900	1.2450	1.2600	+1.613%	294,455	+547.619%
2025-01-17	1.2800	1.3100	1.2400	1.2400	-3.125%	324,923	+558.065%
2025-01-16	1.2800	1.4000	1.2700	1.2800	+0.787%	479,399	+537.500%
2025-01-15	1.2400	1.2845	1.2000	1.2700	+3.673%	283,382	+542.520%
2025-01-14	1.2900	1.3250	1.1700	1.2250	-5.769%	701,181	+566.122%
2025-01-13	1.3700	1.4900	1.2700	1.3000	-7.801%	505,185	+527.692%
2025-01-10	1.4700	1.4850	1.3700	1.4100	-5.369%	285,143	+478.723%
2025-01-08	1.5300	1.5500	1.4200	1.4900	-1.325%	402,334	+447.651%
2025-01-07	1.5500	1.6100	1.5000	1.5100	-2.581%	392,123	+440.397%
2025-01-06	1.6400	1.6400	1.5500	1.5500	-3.727%	176,447	+426.452%
2025-01-03	1.5700	1.6250	1.5500	1.6100	+3.205%	190,261	+406.832%
2025-01-02	1.6000	1.6299	1.5600	1.5600	-1.266%	165,675	+423.077%
2024-12-31	1.5000	1.6000	1.4700	1.5800	+5.333%	281,399	+416.456%
2024-12-30	1.5500	1.5700	1.4600	1.5000	-2.597%	356,179	+444.000%
2024-12-27	1.5500	1.6201	1.4550	1.5400	-3.750%	357,008	+429.870%
2024-12-26	1.5600	1.6000	1.5200	1.6000	+3.896%	197,246	+410.000%
2024-12-24	1.5300	1.5400	1.5100	1.5400	+0.654%	45,706	+429.870%
2024-12-23	1.5700	1.5900	1.4900	1.5300	-3.774%	309,462	+433.333%
2024-12-20	1.5300	1.6000	1.5101	1.5900	+2.581%	441,417	+413.208%
2024-12-19	1.5400	1.6500	1.5000	1.5500	+2.649%	236,246	+426.452%
2024-12-18	1.6300	1.6400	1.5000	1.5100	-6.790%	232,718	+440.397%
2024-12-17	1.6000	1.6450	1.5300	1.6200	-1.220%	400,930	+403.704%
2024-12-16	1.5700	1.7000	1.5700	1.6400	+3.797%	353,508	+397.561%
2024-12-13	1.6000	1.6500	1.5200	1.5800	-1.250%	143,126	+416.456%
2024-12-12	1.6900	1.6900	1.5700	1.6000	-5.882%	253,826	+410.000%
2024-12-11	1.6900	1.7700	1.6200	1.7000	+3.659%	535,936	+380.000%
2024-12-10	1.5700	1.7000	1.5600	1.6400	+4.459%	287,205	+397.561%
2024-12-09	1.6000	1.6363	1.5600	1.5700	-1.875%	153,361	+419.745%
2024-12-06	1.5300	1.6100	1.5200	1.6000	+5.960%	195,558	+410.000%
2024-12-05	1.5900	1.6328	1.5000	1.5100	-6.211%	159,443	+440.397%
2024-12-04	1.6500	1.6500	1.5700	1.6100	-1.227%	271,955	+406.832%
2024-12-03	1.6500	1.6500	1.6000	1.6300	0.000%	273,562	+400.613%
2024-12-02	1.6200	1.6600	1.5900	1.6300	+1.242%	195,677	+400.613%
2024-11-29	1.6100	1.6250	1.5400	1.6100	-1.829%	153,935	+406.832%
2024-11-27	1.5400	1.6550	1.5200	1.6400	+7.190%	311,461	+397.561%
2024-11-26	1.5400	1.5400	1.4500	1.5300	+0.658%	258,360	+433.333%
2024-11-25	1.4900	1.5400	1.4500	1.5200	+3.401%	255,796	+436.842%
2024-11-22	1.4400	1.4800	1.3700	1.4700	+5.000%	286,462	+455.102%
2024-11-21	1.4100	1.4300	1.3000	1.4000	0.000%	268,932	+482.857%
2024-11-20	1.4200	1.4400	1.3850	1.4000	-1.408%	148,260	+482.857%
2024-11-19	1.3900	1.4400	1.3600	1.4200	0.000%	342,247	+474.648%
2024-11-18	1.4700	1.4700	1.3800	1.4200	-0.699%	294,003	+474.648%
2024-11-15	1.5200	1.5200	1.4008	1.4300	-4.667%	256,476	+470.629%
2024-11-14	1.5100	1.5450	1.4900	1.5000	0.000%	150,780	+444.000%
2024-11-13	1.5900	1.6200	1.5000	1.5000	-3.846%	242,474	+444.000%
2024-11-12	1.4100	1.6500	1.4000	1.5600	+10.638%	822,375	+423.077%
2024-11-11	1.4700	1.4899	1.3800	1.4100	-4.082%	502,782	+478.723%
2024-11-08	1.4800	1.5000	1.4400	1.4700	-0.676%	287,661	+455.102%
2024-11-07	1.5000	1.5500	1.4700	1.4800	-1.987%	629,569	+451.351%
2024-11-06	1.5600	1.5600	1.4600	1.5100	+1.342%	572,865	+440.397%
2024-11-05	1.5000	1.5150	1.4600	1.4900	0.000%	365,443	+447.651%
2024-11-04	1.5000	1.5500	1.4600	1.4900	0.000%	292,314	+447.651%
2024-11-01	1.5200	1.5200	1.4600	1.4900	+2.055%	318,422	+447.651%
2024-10-31	1.5900	1.5900	1.4600	1.4600	-6.410%	423,916	+458.904%
2024-10-30	1.6300	1.6800	1.5400	1.5600	-3.106%	819,395	+423.077%
2024-10-29	1.5200	1.6800	1.4500	1.6100	+7.333%	1,415,033	+406.832%
2024-10-28	1.4600	1.6400	1.4500	1.5000	+4.167%	1,282,956	+444.000%
2024-10-25	1.4200	1.5090	1.3900	1.4400	+0.699%	460,873	+466.667%
2024-10-24	1.4800	1.4996	1.4100	1.4300	-2.055%	134,040	+470.629%
2024-10-23	1.4700	1.4900	1.3900	1.4600	-2.013%	239,936	+458.904%
2024-10-22	1.5000	1.5400	1.4350	1.4900	-0.667%	177,960	+447.651%
2024-10-21	1.5800	1.6500	1.4900	1.5000	-4.459%	573,210	+444.000%
2024-10-18	1.5300	1.6350	1.5200	1.5700	+3.289%	219,462	+419.745%
2024-10-17	1.5900	1.5987	1.5200	1.5200	-4.403%	123,401	+436.842%
2024-10-16	1.5100	1.6350	1.5000	1.5900	+6.000%	297,974	+413.208%
2024-10-15	1.5000	1.5400	1.4701	1.5000	-1.316%	103,991	+444.000%
2024-10-14	1.5300	1.5500	1.4950	1.5200	0.000%	117,970	+436.842%
2024-10-11	1.4700	1.5300	1.4350	1.5200	+6.294%	218,346	+436.842%
2024-10-10	1.4800	1.5100	1.4200	1.4300	-3.378%	135,429	+470.629%
2024-10-09	1.5700	1.5797	1.4800	1.4800	-4.516%	224,306	+451.351%
2024-10-08	1.7300	1.7300	1.5500	1.5500	-9.357%	209,205	+426.452%
2024-10-07	1.6100	1.7200	1.5819	1.7100	+8.228%	376,465	+377.193%
2024-10-04	1.6700	1.6700	1.5800	1.5800	-3.067%	216,225	+416.456%
2024-10-03	1.6600	1.8000	1.6100	1.6300	-2.395%	296,276	+400.613%
2024-10-02	1.5600	1.6800	1.5211	1.6700	+5.696%	1,049,353	+388.623%
2024-10-01	1.6200	1.6400	1.5350	1.5800	+0.637%	278,721	+416.456%
2024-09-30	1.5600	1.6200	1.5200	1.5700	-2.484%	110,480	+419.745%
2024-09-27	1.5700	1.6500	1.5600	1.6100	+2.548%	128,312	+406.832%
2024-09-26	1.6800	1.6800	1.5550	1.5700	-1.258%	176,099	+419.745%
2024-09-25	1.5100	1.6000	1.5000	1.5900	+2.581%	169,996	+413.208%
2024-09-24	1.6500	1.6500	1.5300	1.5500	-5.775%	195,589	+426.452%
2024-09-23	1.8300	1.8480	1.6350	1.6450	-9.615%	422,669	+396.049%
2024-09-20	1.7000	1.8200	1.6479	1.8200	+6.433%	1,839,163	+348.352%
2024-09-19	1.6600	1.7250	1.6200	1.7100	+5.556%	390,514	+377.193%
2024-09-18	1.6200	1.6708	1.5850	1.6200	+1.250%	293,924	+403.704%
2024-09-17	1.6200	1.6300	1.5400	1.6000	+1.266%	216,451	+410.000%
2024-09-16	1.6100	1.6100	1.5500	1.5800	-1.863%	109,798	+416.456%
2024-09-13	1.6400	1.6500	1.5850	1.6100	+1.899%	234,140	+406.832%
2024-09-12	1.5700	1.6000	1.5100	1.5800	+2.597%	111,101	+416.456%
2024-09-11	1.5500	1.5600	1.4700	1.5400	+1.316%	168,483	+429.870%
2024-09-10	1.5200	1.5550	1.4800	1.5200	+0.662%	111,430	+436.842%
2024-09-09	1.4400	1.5300	1.4200	1.5100	+3.425%	221,698	+440.397%
2024-09-06	1.5600	1.5800	1.3800	1.4600	-6.410%	556,119	+458.904%
2024-09-05	1.6000	1.6100	1.5150	1.5600	-2.500%	129,375	+423.077%
2024-09-04	1.5700	1.6400	1.5300	1.6000	+1.911%	280,140	+410.000%
2024-09-03	1.7000	1.7190	1.5400	1.5700	-6.548%	163,741	+419.745%
2024-08-30	1.6600	1.7100	1.6250	1.6800	+1.818%	160,409	+385.714%
2024-08-29	1.7000	1.7100	1.6400	1.6500	-0.602%	187,152	+394.545%
2024-08-28	1.8100	1.8100	1.6550	1.6600	-7.778%	208,323	+391.566%
2024-08-27	1.8500	1.8700	1.6900	1.8000	-2.703%	685,672	+353.333%
2024-08-26	1.7800	1.8800	1.7300	1.8500	+4.520%	414,275	+341.081%
2024-08-23	1.6000	1.7800	1.6000	1.7700	+9.259%	416,935	+361.017%
2024-08-22	1.6500	1.6700	1.6000	1.6200	-1.818%	139,150	+403.704%
2024-08-21	1.5800	1.6700	1.5500	1.6500	+3.774%	401,588	+394.545%
2024-08-20	1.6300	1.6800	1.5000	1.5900	+0.633%	591,919	+413.208%
2024-08-19	1.5900	1.6800	1.5350	1.5800	-1.863%	296,970	+416.456%
2024-08-16	1.5900	1.6400	1.5600	1.6100	+1.258%	137,436	+406.832%
2024-08-15	1.6100	1.6500	1.5900	1.5900	+3.247%	260,757	+413.208%
2024-08-14	1.5700	1.5830	1.4900	1.5400	-3.145%	189,238	+429.870%
2024-08-13	1.5800	1.6600	1.5650	1.5900	0.000%	215,861	+413.208%
2024-08-12	1.4950	1.6000	1.4800	1.5900	+7.432%	328,004	+413.208%
2024-08-09	1.5600	1.5600	1.4700	1.4800	0.000%	216,516	+451.351%
2024-08-08	1.4700	1.5200	1.4500	1.4800	+1.370%	116,768	+451.351%
2024-08-07	1.5600	1.5900	1.4600	1.4600	-3.947%	231,069	+458.904%
2024-08-06	1.5000	1.5900	1.4700	1.5200	+0.662%	281,927	+436.842%
2024-08-05	1.5000	1.5800	1.4600	1.5100	-3.822%	338,984	+440.397%
2024-08-02	1.6700	1.7100	1.5700	1.5700	-7.647%	569,403	+419.745%
2024-08-01	1.7600	1.8100	1.6800	1.7000	-5.556%	268,121	+380.000%
2024-07-31	1.8400	1.8700	1.7700	1.8000	-2.703%	459,856	+353.333%
2024-07-30	1.8300	1.9400	1.8000	1.8500	+1.093%	450,982	+341.081%
2024-07-29	1.8100	1.8700	1.7950	1.8300	+2.809%	625,981	+345.902%
2024-07-26	1.8000	1.8200	1.7400	1.7800	+1.136%	1,503,981	+358.427%
2024-07-25	1.7600	1.8500	1.7108	1.7600	+0.571%	884,777	+363.636%
2024-07-24	1.7300	1.8000	1.7300	1.7500	+0.575%	477,188	+366.286%
2024-07-23	1.7000	1.7850	1.6900	1.7400	+2.353%	361,390	+368.966%
2024-07-22	1.6800	1.7100	1.6450	1.7000	+3.030%	227,556	+380.000%
2024-07-19	1.6900	1.7200	1.6400	1.6500	-1.786%	238,170	+394.545%
2024-07-18	1.7100	1.7600	1.6300	1.6800	-1.176%	394,384	+385.714%
2024-07-17	1.7500	1.7700	1.7000	1.7000	-4.494%	386,712	+380.000%
2024-07-16	1.7600	1.8100	1.6900	1.7800	+2.299%	524,281	+358.427%
2024-07-15	1.7300	1.8000	1.7000	1.7400	+1.754%	352,842	+368.966%
2024-07-12	1.8800	1.8800	1.6900	1.7100	-4.469%	538,474	+377.193%
2024-07-11	1.7700	1.8700	1.7650	1.7900	+1.705%	618,667	+355.866%
2024-07-10	1.7000	1.7900	1.6600	1.7600	+4.762%	331,736	+363.636%
2024-07-09	1.8400	1.8400	1.6700	1.6800	-4.545%	279,988	+385.714%
2024-07-08	1.6700	1.8000	1.6700	1.7600	+6.024%	288,315	+363.636%
2024-07-05	1.8100	1.8100	1.6200	1.6600	-7.778%	684,751	+391.566%
2024-07-03	1.7500	1.8150	1.7100	1.8000	+2.273%	374,195	+353.333%
2024-07-02	1.8500	1.9300	1.7600	1.7600	-7.368%	663,485	+363.636%
2024-07-01	1.7300	1.9000	1.7200	1.9000	+6.443%	735,966	+329.474%
2024-06-28	2.0000	2.0000	1.6600	1.7850	-11.852%	8,078,859	+357.143%
2024-06-27	2.0300	2.0800	2.0100	2.0250	-0.735%	612,761	+302.963%
2024-06-26	2.1300	2.1300	1.9200	2.0400	-4.673%	926,114	+300.000%
2024-06-25	2.0500	2.3000	2.0100	2.1400	+4.390%	1,962,130	+281.308%
2024-06-24	2.0500	2.4000	1.9500	2.0500	-18.327%	10,978,437	+298.049%
2024-06-21	2.5700	2.5900	2.3700	2.5100	-0.397%	3,379,367	+225.100%
2024-06-20	2.4500	2.5500	2.3710	2.5200	+1.613%	938,562	+223.810%
2024-06-18	2.3800	2.5000	2.3200	2.4800	+4.641%	860,567	+229.032%
2024-06-17	2.4200	2.5100	2.3200	2.3700	-1.660%	342,629	+244.304%
2024-06-14	2.4500	2.5100	2.4100	2.4100	-2.823%	235,837	+238.589%
2024-06-13	2.3700	2.5600	2.3500	2.4800	+4.863%	332,319	+229.032%
2024-06-12	2.4200	2.5100	2.3300	2.3650	-2.070%	425,966	+245.032%
2024-06-11	2.4300	2.5100	2.3800	2.4150	-1.429%	430,434	+237.888%
2024-06-10	2.2300	2.5600	2.2300	2.4500	+9.865%	762,627	+233.061%
2024-06-07	2.2000	2.2725	2.1775	2.2300	0.000%	209,601	+265.919%
2024-06-06	2.3700	2.5000	2.2200	2.2300	-5.907%	311,366	+265.919%
2024-06-05	2.2100	2.4300	2.2000	2.3700	+7.240%	289,238	+244.304%
2024-06-04	2.2300	2.3200	2.1900	2.2100	0.000%	318,983	+269.231%
2024-06-03	2.3400	2.4000	2.1400	2.2100	-3.493%	473,820	+269.231%
2024-05-31	2.3000	2.6300	2.2700	2.2900	+1.327%	1,170,511	+256.332%
2024-05-30	2.1000	2.2800	2.0900	2.2600	+6.103%	351,315	+261.062%
2024-05-29	2.0000	2.1600	2.0000	2.1300	+4.156%	353,592	+283.099%
2024-05-28	2.0500	2.1600	2.0000	2.0450	+1.238%	525,292	+299.022%
2024-05-24	1.9200	2.0400	1.9200	2.0200	+5.208%	206,445	+303.960%
2024-05-23	1.9100	1.9850	1.8500	1.9200	0.000%	210,652	+325.000%
2024-05-22	1.8500	1.9600	1.8215	1.9200	+1.587%	961,163	+325.000%
2024-05-21	1.9800	2.0300	1.7900	1.8900	-5.970%	439,125	+331.746%
2024-05-20	2.0000	2.0800	1.9600	2.0100	+0.500%	219,068	+305.970%
2024-05-17	2.0500	2.1000	1.9500	2.0000	0.000%	263,460	+308.000%
2024-05-16	2.0100	2.1100	1.9500	2.0000	-0.990%	240,893	+308.000%
2024-05-15	2.0900	2.1300	1.9400	2.0200	-2.885%	605,594	+303.960%
2024-05-14	2.1000	2.1700	2.0100	2.0800	-0.478%	568,234	+292.308%
2024-05-13	2.2100	2.2800	2.0300	2.0900	-5.430%	543,864	+290.431%
2024-05-10	2.1300	2.3400	2.1300	2.2100	-1.778%	659,058	+269.231%
2024-05-09	2.2600	2.3550	2.2000	2.2500	-0.881%	613,612	+262.667%
2024-05-08	2.2000	2.3200	2.1600	2.2700	+1.794%	446,129	+259.471%
2024-05-07	2.4300	2.4900	2.1800	2.2300	-8.230%	704,792	+265.919%
2024-05-06	2.7100	2.7890	2.4000	2.4300	-8.302%	891,189	+235.802%
2024-05-03	2.8300	2.8300	2.6400	2.6500	-1.487%	406,153	+207.925%
2024-05-02	2.5300	2.9000	2.4900	2.6900	+7.171%	709,956	+203.346%
2024-05-01	2.3000	2.6700	2.2100	2.5100	+9.130%	562,897	+225.100%
2024-04-30	2.5100	2.5893	2.3000	2.3000	-8.730%	234,803	+254.783%
2024-04-29	2.4400	2.6000	2.4100	2.5200	+4.132%	214,214	+223.810%
2024-04-26	2.3000	2.4850	2.2700	2.4200	+6.608%	204,765	+237.190%
2024-04-25	2.2700	2.2900	2.1700	2.2700	+2.252%	97,798	+259.471%
2024-04-24	2.2900	2.2900	2.2200	2.2200	-1.770%	91,807	+267.568%
2024-04-23	2.1700	2.3400	2.1300	2.2600	+2.727%	101,587	+261.062%
2024-04-22	2.0900	2.2600	2.0900	2.2000	+3.286%	127,753	+270.909%
2024-04-19	2.2300	2.3100	2.0900	2.1300	-4.054%	222,754	+283.099%
2024-04-18	2.3500	2.3750	2.1800	2.2200	-5.128%	202,895	+267.568%
2024-04-17	2.4400	2.6000	2.3300	2.3400	-8.594%	295,342	+248.718%
2024-04-16	2.7000	2.7800	2.5300	2.5600	-7.914%	409,373	+218.750%
2024-04-15	2.8200	2.8300	2.6600	2.7800	-0.714%	315,039	+193.525%
2024-04-12	2.8600	2.8800	2.7000	2.8000	+0.719%	343,860	+191.429%
2024-04-11	2.6300	2.8600	2.6200	2.7800	+6.107%	375,313	+193.525%
2024-04-10	2.6800	2.6800	2.5600	2.6200	-2.963%	192,166	+211.450%
2024-04-09	2.6500	2.7700	2.6140	2.7000	+1.124%	220,878	+202.222%
2024-04-08	2.5900	2.7600	2.5101	2.6700	+5.118%	348,276	+205.618%
2024-04-05	2.5200	2.6673	2.4500	2.5400	+0.794%	355,953	+221.260%
2024-04-04	2.6800	2.7300	2.5100	2.5200	-3.448%	266,251	+223.810%
2024-04-03	2.7900	2.7900	2.6000	2.6100	-4.044%	249,347	+212.644%
2024-04-02	2.7800	2.8100	2.5200	2.7200	-2.857%	826,612	+200.000%
2024-04-01	2.9000	2.9100	2.5900	2.8000	-2.778%	912,879	+191.429%
2024-03-28	2.8100	2.9300	2.8000	2.8800	0.000%	808,984	+183.333%
2024-03-27	2.8800	2.9999	2.7300	2.8800	+1.230%	887,017	+183.333%
2024-03-26	2.8400	3.0000	2.6700	2.8450	+0.887%	832,881	+186.819%
2024-03-25	2.7000	2.9900	2.6700	2.8200	+5.028%	1,084,309	+189.362%
2024-03-22	2.8000	2.8400	2.5600	2.6850	-3.417%	697,943	+203.911%
2024-03-21	2.5900	2.8200	2.5000	2.7800	+11.200%	1,472,019	+193.525%
2024-03-20	2.2900	2.5200	2.2000	2.5000	+4.822%	727,426	+226.400%
2024-03-19	2.3700	2.4500	2.1300	2.3850	+1.059%	686,264	+242.138%
2024-03-18	2.1900	2.4099	2.0301	2.3600	+11.848%	866,757	+245.763%
2024-03-15	2.4300	2.4700	1.9800	2.1100	-13.701%	1,487,639	+286.730%
2024-03-14	2.4100	2.6400	1.9000	2.4450	+0.617%	2,408,110	+233.742%
2024-03-13	2.4500	2.8000	2.2500	2.4300	+2.966%	5,898,806	+235.802%
2024-03-12	2.3300	3.7900	1.9800	2.3600	+71.014%	167,936,966	+245.763%
2024-03-11	1.3600	1.4300	1.3200	1.3800	-0.719%	69,514	+491.304%
2024-03-08	1.4003	1.4200	1.3500	1.3900	-2.113%	18,980	+487.050%
2024-03-07	1.5200	1.5200	1.3372	1.4200	-5.333%	73,144	+474.648%
2024-03-06	1.4700	1.5223	1.4569	1.5000	+1.351%	12,868	+444.000%
2024-03-05	1.4600	1.5400	1.4500	1.4800	-0.671%	31,318	+451.351%
2024-03-04	1.5700	1.5700	1.4900	1.4900	0.000%	15,078	+447.651%
2024-03-01	1.4800	1.5050	1.4200	1.4900	+1.361%	17,976	+447.651%
2024-02-29	1.5100	1.5378	1.4700	1.4700	-1.342%	12,640	+455.102%
2024-02-28	1.5200	1.5499	1.4900	1.4900	-0.997%	27,527	+447.651%
2024-02-27	1.4000	1.5500	1.4000	1.5050	+5.986%	228,869	+442.193%
2024-02-26	1.4600	1.5100	1.4200	1.4200	-2.740%	11,221	+474.648%
2024-02-23	1.4900	1.5400	1.4400	1.4600	-4.575%	30,872	+458.904%
2024-02-22	1.4900	1.5900	1.4100	1.5300	+1.325%	136,987	+433.333%
2024-02-21	1.5000	1.5700	1.5000	1.5100	-2.265%	15,288	+440.397%
2024-02-20	1.5000	1.5700	1.5000	1.5450	+0.980%	46,601	+428.155%
2024-02-16	1.5300	1.5600	1.4946	1.5300	+3.378%	54,645	+433.333%
2024-02-15	1.4500	1.5400	1.4500	1.4800	0.000%	23,784	+451.351%
2024-02-14	1.5400	1.5400	1.4500	1.4800	-5.128%	36,930	+451.351%
2024-02-13	1.6000	1.6099	1.5400	1.5600	-5.455%	164,038	+423.077%
2024-02-12	1.5100	1.7400	1.4900	1.6500	+5.769%	73,454	+394.545%
2024-02-09	1.4200	1.6150	1.3900	1.5600	+9.859%	112,732	+423.077%
2024-02-08	1.4000	1.4488	1.3900	1.4200	+3.273%	19,900	+474.648%
2024-02-07	1.3300	1.4100	1.2724	1.3750	+5.769%	40,693	+493.455%
2024-02-06	1.3100	1.3609	1.2800	1.3000	-2.985%	12,041	+527.692%
2024-02-05	1.3200	1.3800	1.2901	1.3400	-0.741%	29,504	+508.955%
2024-02-02	1.3200	1.3700	1.3025	1.3500	-0.735%	22,897	+504.444%
2024-02-01	1.2500	1.3700	1.2500	1.3600	+7.087%	32,614	+500.000%
2024-01-31	1.2200	1.3500	1.1609	1.2700	+2.419%	37,825	+542.520%
2024-01-30	1.1901	1.2600	1.1812	1.2400	-1.587%	32,474	+558.065%
2024-01-29	1.2900	1.2900	1.2164	1.2600	0.000%	22,212	+547.619%
2024-01-26	1.2500	1.2700	1.2250	1.2600	-0.787%	11,439	+547.619%
2024-01-25	1.2500	1.2767	1.2500	1.2700	+1.600%	23,577	+542.520%
2024-01-24	1.2190	1.2699	1.1800	1.2500	+2.459%	10,076	+552.800%
2024-01-23	1.1899	1.2200	1.1500	1.2200	+4.721%	173,979	+568.852%
2024-01-22	1.1600	1.2200	1.1600	1.1650	-4.508%	17,984	+600.429%
2024-01-19	1.2250	1.2288	1.2000	1.2200	0.000%	1,923	+568.852%
2024-01-18	1.1500	1.2500	1.1250	1.2200	+7.965%	97,255	+568.852%
2024-01-17	1.2300	1.2700	1.0800	1.1300	-10.672%	60,472	+622.124%
2024-01-16	1.3500	1.3500	1.2500	1.2650	-2.692%	12,921	+545.059%
2024-01-12	1.3250	1.3600	1.2700	1.3000	+2.362%	30,804	+527.692%
2024-01-11	1.3100	1.3600	1.2700	1.2700	-3.053%	29,145	+542.520%
2024-01-10	1.2617	1.3100	1.2500	1.3100	+2.344%	9,875	+522.901%
2024-01-09	1.2600	1.3208	1.2500	1.2800	-0.443%	41,807	+537.500%
2024-01-08	1.3400	1.3400	1.2800	1.2857	-2.598%	9,775	+534.674%
2024-01-05	1.3300	1.3369	1.2701	1.3200	+0.763%	2,164	+518.182%
2024-01-04	1.3100	1.3261	1.2900	1.3100	0.000%	5,847	+522.901%
2024-01-03	1.3600	1.3700	1.2800	1.3100	0.000%	16,128	+522.901%
2024-01-02	1.3100	1.3310	1.2500	1.3100	+2.344%	34,312	+522.901%