Dark

SGMO
Sangamo Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

0.4996USD+0.221%(+0.0011)3,018,118

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 20, 2025 9:22:30 AM EDT

0.4979USD-0.120%(-0.0006)14,610

After-hours

May 20, 2025 4:53:30 PM EDT

0.5000USD+0.080%(+0.0004)10,310

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	0.5000	0.515000	0.486400	0.4991	+0.120%	3,018,118	0.000%
2025-05-19	0.4800	0.507400	0.455000	0.4985	+6.064%	4,340,613	+0.120%
2025-05-16	0.4549	0.487900	0.449000	0.4700	+4.444%	6,007,751	+6.191%
2025-05-15	0.4400	0.456000	0.411100	0.4500	+2.740%	4,890,491	+10.911%
2025-05-14	0.4966	0.496600	0.437950	0.4380	-4.783%	5,895,914	+13.950%
2025-05-13	0.4700	0.495400	0.420100	0.4600	-38.404%	17,495,746	+8.500%
2025-05-12	0.6897	0.762400	0.687400	0.7468	+6.655%	7,903,011	-33.168%
2025-05-09	0.7111	0.732700	0.684400	0.7002	-2.723%	2,915,723	-28.720%
2025-05-08	0.6600	0.747600	0.630600	0.7198	+10.670%	3,865,417	-30.661%
2025-05-07	0.6288	0.658900	0.520700	0.6504	+6.275%	7,609,676	-23.263%
2025-05-06	0.7300	0.730000	0.603800	0.6120	-15.000%	7,315,772	-18.448%
2025-05-05	0.7104	0.742200	0.700800	0.7200	-1.140%	2,323,662	-30.681%
2025-05-02	0.7630	0.775000	0.721000	0.7283	-1.740%	1,941,217	-31.471%
2025-05-01	0.7631	0.786850	0.724700	0.7412	-4.002%	2,539,237	-32.663%
2025-04-30	0.7123	0.780200	0.690100	0.7721	+7.043%	2,876,014	-35.358%
2025-04-29	0.7375	0.740000	0.711000	0.7213	-2.567%	2,677,954	-30.805%
2025-04-28	0.7871	0.797890	0.722300	0.7403	-5.934%	3,923,323	-32.581%
2025-04-25	0.8000	0.829900	0.770000	0.7870	-3.424%	1,997,017	-36.582%
2025-04-24	0.7531	0.840000	0.750000	0.8149	+8.063%	6,321,842	-38.753%
2025-04-23	0.7900	0.829800	0.753000	0.7541	-2.860%	6,664,232	-33.815%
2025-04-22	0.7600	0.780000	0.710000	0.7763	+5.476%	3,603,042	-35.708%
2025-04-21	0.7120	0.805800	0.700000	0.7360	+4.308%	4,459,048	-32.188%
2025-04-17	0.6999	0.714900	0.670000	0.7056	+2.962%	3,149,503	-29.266%
2025-04-16	0.7200	0.738000	0.671500	0.6853	-7.166%	4,702,542	-27.171%
2025-04-15	0.7450	0.783500	0.714700	0.7382	-1.639%	6,377,425	-32.390%
2025-04-14	0.7422	0.760000	0.725400	0.7505	+4.454%	6,526,970	-33.498%
2025-04-11	0.7300	0.758800	0.691700	0.7185	-0.732%	6,384,615	-30.536%
2025-04-10	0.6948	0.737900	0.676200	0.7238	+3.592%	5,499,569	-31.044%
2025-04-09	0.6100	0.716000	0.594000	0.6987	+11.293%	12,288,399	-28.567%
2025-04-08	0.7300	0.730000	0.611700	0.6278	-11.190%	13,426,608	-20.500%
2025-04-07	0.6000	0.715000	0.525000	0.7069	+7.677%	19,407,447	-29.396%
2025-04-04	0.7628	0.765100	0.586000	0.6565	+5.496%	56,977,780	-23.976%
2025-04-03	0.6100	0.639000	0.577900	0.6223	-4.731%	17,052,922	-19.798%
2025-04-02	0.5701	0.658200	0.555400	0.6532	+14.576%	17,729,781	-23.592%
2025-04-01	0.6700	0.670000	0.546300	0.5701	-13.068%	13,772,631	-12.454%
2025-03-31	0.7800	0.790000	0.639700	0.6558	-20.024%	13,652,871	-23.894%
2025-03-28	0.8504	0.854200	0.814000	0.8200	-4.351%	1,993,623	-39.134%
2025-03-27	0.8561	0.880000	0.830000	0.8573	+1.456%	3,904,729	-41.782%
2025-03-26	0.8300	0.856100	0.803000	0.8450	+0.691%	3,662,032	-40.935%
2025-03-25	0.8800	0.880000	0.826700	0.8392	-3.540%	3,621,767	-40.527%
2025-03-24	0.9000	0.928800	0.845000	0.8700	+0.392%	7,047,782	-42.632%
2025-03-21	0.8450	0.875800	0.803300	0.8666	+3.277%	9,265,935	-42.407%
2025-03-20	0.8600	0.918100	0.824400	0.8391	-3.485%	5,018,157	-40.520%
2025-03-19	0.8600	0.905300	0.810000	0.8694	+2.754%	8,862,131	-42.593%
2025-03-18	0.9090	0.909000	0.840000	0.8461	-16.228%	11,734,669	-41.012%
2025-03-17	1.0000	1.040000	0.971500	1.0100	+2.935%	6,755,477	-50.584%
2025-03-14	0.9500	1.040000	0.930900	0.9812	+6.213%	3,445,053	-49.134%
2025-03-13	0.9678	1.010000	0.917700	0.9238	-7.277%	5,774,422	-45.973%
2025-03-12	1.0000	1.050000	0.955000	0.9963	+0.444%	6,201,435	-49.905%
2025-03-11	0.9849	1.030000	0.941000	0.9919	+0.334%	3,254,057	-49.682%
2025-03-10	1.0300	1.040000	0.960000	0.9886	-4.942%	3,199,045	-49.514%
2025-03-07	1.0600	1.060000	0.961300	1.0400	+4.000%	5,250,072	-52.010%
2025-03-06	0.8562	1.020000	0.815000	1.0000	+14.299%	4,641,014	-50.090%
2025-03-05	0.8600	0.910000	0.811300	0.8749	+1.768%	4,816,235	-42.953%
2025-03-04	0.9000	0.906000	0.796900	0.8597	-6.605%	4,268,623	-41.945%
2025-03-03	1.0200	1.035000	0.894700	0.9205	-9.755%	3,915,714	-45.779%
2025-02-28	0.9578	1.050000	0.910100	1.0200	+6.572%	3,350,493	-51.069%
2025-02-27	1.0000	1.040000	0.950000	0.9571	-2.237%	3,641,689	-47.853%
2025-02-26	0.9740	1.040000	0.965000	0.9790	+2.395%	3,021,073	-49.019%
2025-02-25	1.0100	1.010000	0.910000	0.9561	-4.390%	5,047,855	-47.798%
2025-02-24	1.0800	1.080000	1.000000	1.0000	-6.542%	3,846,157	-50.090%
2025-02-21	1.1300	1.165000	1.050000	1.0700	-4.464%	4,300,941	-53.355%
2025-02-20	1.1000	1.160000	1.090000	1.1200	+1.818%	3,568,423	-55.438%
2025-02-19	1.1600	1.170000	1.100000	1.1000	-4.348%	2,929,543	-54.627%
2025-02-18	1.1800	1.238300	1.150000	1.1500	-1.709%	2,761,757	-56.600%
2025-02-14	1.1700	1.205000	1.150000	1.1700	0.000%	2,940,872	-57.342%
2025-02-13	1.1400	1.190000	1.110000	1.1700	+3.540%	2,835,075	-57.342%
2025-02-12	1.1100	1.150000	1.100000	1.1300	-0.877%	2,312,534	-55.832%
2025-02-11	1.1400	1.155000	1.090000	1.1400	-1.724%	2,991,626	-56.219%
2025-02-10	1.1900	1.190000	1.070000	1.1600	+0.870%	5,159,856	-56.974%
2025-02-07	1.2750	1.290000	1.130000	1.1500	-9.449%	5,658,593	-56.600%
2025-02-06	1.3900	1.400000	1.260000	1.2700	+0.794%	8,204,617	-60.701%
2025-02-05	1.2400	1.280000	1.220000	1.2600	+1.613%	2,177,007	-60.389%
2025-02-04	1.1700	1.250000	1.150000	1.2400	+5.983%	2,695,839	-59.750%
2025-02-03	1.1700	1.255000	1.140000	1.1700	-4.878%	3,234,964	-57.342%
2025-01-31	1.2500	1.285200	1.180000	1.2300	0.000%	4,011,533	-59.423%
2025-01-30	1.1400	1.260000	1.140000	1.2300	+8.850%	6,124,529	-59.423%
2025-01-29	1.1200	1.170000	1.100000	1.1300	0.000%	2,891,886	-55.832%
2025-01-28	1.1300	1.150000	1.080000	1.1300	0.000%	3,245,494	-55.832%
2025-01-27	1.1200	1.210000	1.120000	1.1300	-2.586%	3,922,773	-55.832%
2025-01-24	1.2100	1.290000	1.160000	1.1600	-2.521%	3,981,469	-56.974%
2025-01-23	1.1300	1.220000	1.105000	1.1900	+3.478%	2,812,809	-58.059%
2025-01-22	1.1200	1.160000	1.100000	1.1500	+1.770%	3,223,672	-56.600%
2025-01-21	1.1200	1.150000	1.070000	1.1300	+3.670%	3,679,037	-55.832%
2025-01-17	1.1000	1.140000	1.075000	1.0900	-0.909%	4,328,404	-54.211%
2025-01-16	1.1200	1.140000	1.060000	1.1000	0.000%	4,274,730	-54.627%
2025-01-15	1.0800	1.140000	1.050000	1.1000	+7.317%	7,431,651	-54.627%
2025-01-14	1.1200	1.180000	1.000000	1.0250	-5.093%	4,688,287	-51.307%
2025-01-13	1.1200	1.150000	1.030000	1.0800	-7.296%	6,731,565	-53.787%
2025-01-10	1.2300	1.250000	1.120000	1.1650	-4.115%	5,153,398	-57.159%
2025-01-08	1.3500	1.368400	1.200000	1.2150	-11.314%	6,000,148	-58.922%
2025-01-07	1.3700	1.510000	1.340000	1.3700	+1.481%	7,281,615	-63.569%
2025-01-06	1.3500	1.450000	1.300000	1.3500	+3.846%	10,908,623	-63.030%
2025-01-03	1.1300	1.330000	1.120000	1.3000	+15.044%	13,299,158	-61.608%
2025-01-02	1.0200	1.140000	0.970100	1.1300	+10.784%	13,719,680	-55.832%
2024-12-31	1.0700	1.258100	0.910000	1.0200	-56.410%	44,549,287	-51.069%
2024-12-30	2.4900	2.500000	2.320000	2.3400	-8.594%	19,167,071	-78.671%
2024-12-27	2.6200	2.730000	2.530000	2.5600	-2.662%	4,069,335	-80.504%
2024-12-26	2.4600	2.670000	2.430000	2.6300	+5.200%	4,078,460	-81.023%
2024-12-24	2.3200	2.500000	2.290100	2.5000	+4.603%	2,521,059	-80.036%
2024-12-23	2.3400	2.590000	2.340000	2.3900	-3.239%	5,860,182	-79.117%
2024-12-20	2.3000	2.530000	2.250100	2.4700	+6.926%	13,492,010	-79.794%
2024-12-19	2.7200	2.820000	2.240000	2.3100	-1.702%	21,242,506	-78.394%
2024-12-18	2.8000	2.810000	2.300000	2.3500	-16.667%	9,828,064	-78.762%
2024-12-17	2.5400	2.840000	2.540000	2.8200	+6.616%	7,944,518	-82.301%
2024-12-16	2.0800	2.790000	2.042000	2.6450	+29.024%	18,022,368	-81.130%
2024-12-13	1.9900	2.175000	1.930000	2.0500	+7.330%	7,800,008	-75.654%
2024-12-12	1.9000	1.930000	1.800000	1.9100	-1.546%	4,482,848	-73.869%
2024-12-11	1.9600	2.030000	1.895000	1.9400	-0.513%	3,328,602	-74.273%
2024-12-10	2.0000	2.038400	1.870000	1.9500	-2.500%	5,127,009	-74.405%
2024-12-09	2.0200	2.050000	1.930000	2.0000	-0.498%	3,685,313	-75.045%
2024-12-06	2.0000	2.080000	1.920000	2.0100	+2.030%	4,220,954	-75.169%
2024-12-05	1.9500	1.990000	1.800000	1.9700	+1.546%	4,304,842	-74.665%
2024-12-04	2.2100	2.210000	1.930000	1.9400	-9.767%	6,087,428	-74.273%
2024-12-03	2.3700	2.370000	2.070000	2.1500	-8.898%	4,552,802	-76.786%
2024-12-02	2.2700	2.370000	2.150000	2.3600	+4.425%	3,465,103	-78.852%
2024-11-29	2.3000	2.380000	2.140000	2.2600	-1.739%	2,911,559	-77.916%
2024-11-27	2.1400	2.330000	2.090000	2.3000	+7.477%	5,099,696	-78.300%
2024-11-26	1.9900	2.270000	1.930000	2.1400	+10.309%	8,342,799	-76.678%
2024-11-25	1.9000	1.950000	1.790000	1.9400	+3.191%	5,194,253	-74.273%
2024-11-22	1.9400	2.000000	1.855000	1.8800	-4.082%	5,293,115	-73.452%
2024-11-21	1.9500	2.030000	1.890000	1.9600	+0.513%	3,298,923	-74.536%
2024-11-20	2.0600	2.110000	1.890000	1.9500	-0.510%	6,606,648	-74.405%
2024-11-19	1.8800	2.030000	1.845000	1.9600	+3.158%	6,409,858	-74.536%
2024-11-18	2.0700	2.170000	1.820000	1.9000	-7.317%	6,610,044	-73.732%
2024-11-15	2.1600	2.185000	1.960000	2.0500	-4.651%	6,591,540	-75.654%
2024-11-14	2.5300	2.540000	2.090000	2.1500	-11.885%	7,658,464	-76.786%
2024-11-13	2.2500	2.820000	2.250000	2.4400	-9.963%	9,916,929	-79.545%
2024-11-12	2.5300	2.860000	2.440000	2.7100	+0.370%	9,176,591	-81.583%
2024-11-11	2.8900	3.010000	2.600000	2.7000	-5.923%	8,201,589	-81.515%
2024-11-08	2.9200	3.179000	2.680000	2.8700	+2.135%	18,398,727	-82.610%
2024-11-07	2.5000	2.970000	2.440000	2.8100	+13.765%	15,370,819	-82.238%
2024-11-06	2.1600	2.555000	1.960000	2.4700	+14.352%	12,039,336	-79.794%
2024-11-05	1.8100	2.175000	1.720000	2.1600	+24.138%	9,409,226	-76.894%
2024-11-04	1.9000	2.000000	1.740000	1.7400	-7.447%	7,476,975	-71.316%
2024-11-01	1.7800	1.940000	1.775000	1.8800	+10.588%	6,909,184	-73.452%
2024-10-31	1.9500	2.000000	1.680000	1.7000	-14.573%	11,244,506	-70.641%
2024-10-30	1.9500	2.100000	1.860000	1.9900	-0.500%	9,498,664	-74.920%
2024-10-29	2.0400	2.300000	1.910000	2.0000	-1.961%	19,988,948	-75.045%
2024-10-28	1.6100	2.060000	1.540000	2.0400	+36.000%	18,438,843	-75.534%
2024-10-25	1.4900	1.780000	1.310000	1.5000	+0.671%	15,929,073	-66.727%
2024-10-24	1.6300	1.760000	1.430000	1.4900	-3.247%	16,857,128	-66.503%
2024-10-23	1.3300	1.770000	1.250000	1.5400	+27.273%	41,996,981	-67.591%
2024-10-22	1.2300	1.450000	1.150000	1.2100	+32.530%	65,713,803	-58.752%
2024-10-21	0.9133	0.929200	0.864000	0.9130	-0.836%	2,366,693	-45.334%
2024-10-18	0.9200	0.989200	0.911000	0.9207	-1.603%	1,929,148	-45.791%
2024-10-17	0.9700	0.995000	0.905000	0.9357	-5.675%	2,163,211	-46.660%
2024-10-16	0.9800	1.070000	0.960000	0.9920	+2.152%	4,835,703	-49.688%
2024-10-15	0.9272	0.998900	0.885800	0.9711	+4.735%	3,883,872	-48.605%
2024-10-14	0.8400	0.966900	0.822500	0.9272	+10.750%	4,831,737	-46.171%
2024-10-11	0.8100	0.850000	0.810000	0.8372	+1.405%	1,749,942	-40.385%
2024-10-10	0.7800	0.829900	0.773000	0.8256	+4.506%	1,290,964	-39.547%
2024-10-09	0.8098	0.830000	0.787800	0.7900	-2.143%	818,880	-36.823%
2024-10-08	0.8022	0.872000	0.786800	0.8073	+0.636%	1,590,062	-38.177%
2024-10-07	0.7692	0.810000	0.750000	0.8022	+2.714%	2,088,101	-37.784%
2024-10-04	0.8000	0.810000	0.743600	0.7810	-1.451%	2,757,473	-36.095%
2024-10-03	0.8020	0.826000	0.780000	0.7925	-2.939%	1,628,346	-37.022%
2024-10-02	0.8100	0.838800	0.802000	0.8165	-0.898%	952,164	-38.873%
2024-10-01	0.8600	0.869050	0.792200	0.8239	-4.872%	3,708,668	-39.422%
2024-09-30	0.8583	0.896100	0.840800	0.8661	-0.104%	1,550,095	-42.374%
2024-09-27	0.8600	0.889500	0.840000	0.8670	+2.664%	1,583,580	-42.434%
2024-09-26	0.8650	0.878500	0.836000	0.8445	-1.274%	1,729,119	-40.900%
2024-09-25	0.9229	0.937900	0.850000	0.8554	-7.644%	3,242,628	-41.653%
2024-09-24	0.9147	0.959000	0.880000	0.9262	+1.224%	1,887,270	-46.113%
2024-09-23	0.9300	0.980000	0.910000	0.9150	-4.707%	3,941,948	-45.454%
2024-09-20	0.8955	1.000000	0.866000	0.9602	+6.689%	4,728,568	-48.021%
2024-09-19	0.8500	0.940000	0.843100	0.9000	+7.514%	5,022,227	-44.544%
2024-09-18	0.8250	0.878700	0.823000	0.8371	+0.420%	1,527,139	-40.377%
2024-09-17	0.8300	0.880000	0.812100	0.8336	-0.655%	2,367,711	-40.127%
2024-09-16	0.8313	0.899900	0.818200	0.8391	-1.096%	2,589,545	-40.520%
2024-09-13	0.8672	0.873900	0.822400	0.8484	+4.676%	2,995,420	-41.172%
2024-09-12	0.8648	0.865400	0.793000	0.8105	-3.946%	2,925,996	-38.421%
2024-09-11	0.8500	0.880000	0.830000	0.8438	-1.998%	2,776,557	-40.851%
2024-09-10	0.8700	0.928000	0.840100	0.8610	-2.159%	3,656,495	-42.033%
2024-09-09	0.7400	0.899800	0.700000	0.8800	+21.715%	9,572,576	-43.284%
2024-09-06	0.7500	0.770600	0.701100	0.7230	-3.767%	3,483,966	-30.968%
2024-09-05	0.7977	0.800000	0.722000	0.7513	-5.876%	5,797,328	-33.568%
2024-09-04	0.8100	0.836700	0.782200	0.7982	-1.359%	2,505,523	-37.472%
2024-09-03	0.8240	0.879900	0.774000	0.8092	-4.575%	3,731,652	-38.322%
2024-08-30	0.8200	0.859000	0.810100	0.8480	+2.775%	1,861,691	-41.144%
2024-08-29	0.7900	0.846800	0.780500	0.8251	+4.443%	2,738,608	-39.510%
2024-08-28	0.8400	0.847900	0.765000	0.7900	-3.399%	4,453,824	-36.823%
2024-08-27	0.8170	0.857400	0.801000	0.8178	+0.776%	3,605,482	-38.970%
2024-08-26	0.8598	0.879900	0.810000	0.8115	-5.375%	4,885,118	-38.497%
2024-08-23	0.8500	0.930000	0.840000	0.8576	-0.256%	4,726,984	-41.803%
2024-08-22	0.8800	0.959800	0.830700	0.8598	-1.737%	5,414,728	-41.952%
2024-08-21	0.8182	0.900000	0.814000	0.8750	+7.336%	5,011,556	-42.960%
2024-08-20	0.8600	0.888000	0.808800	0.8152	-5.429%	7,151,493	-38.776%
2024-08-19	0.8849	0.920000	0.835000	0.8620	-2.045%	6,247,419	-42.100%
2024-08-16	0.8821	0.946100	0.880000	0.8800	-1.124%	4,992,487	-43.284%
2024-08-15	0.9200	1.020000	0.890000	0.8900	-2.198%	7,391,777	-43.921%
2024-08-14	1.0100	1.020000	0.882100	0.9100	-6.676%	8,823,132	-45.154%
2024-08-13	1.1000	1.110000	0.965200	0.9751	-11.355%	10,663,673	-48.816%
2024-08-12	1.0600	1.150000	0.850000	1.1000	+7.843%	8,547,202	-54.627%
2024-08-09	0.9170	1.125000	0.910000	1.0200	+11.354%	17,249,833	-51.069%
2024-08-08	0.8795	0.970000	0.860000	0.9160	+6.897%	10,790,327	-45.513%
2024-08-07	0.9900	1.070000	0.840100	0.8569	-13.462%	22,243,025	-41.755%
2024-08-06	1.0500	1.250000	0.930700	0.9902	+28.949%	104,789,596	-49.596%
2024-08-05	0.7500	0.839300	0.725000	0.7679	-11.857%	7,277,772	-35.005%
2024-08-02	0.6502	0.879300	0.629400	0.8712	+23.610%	20,169,868	-42.711%
2024-08-01	0.7888	0.838700	0.680200	0.7048	-9.941%	10,911,768	-29.186%
2024-07-31	0.7000	0.858800	0.660100	0.7826	+11.800%	20,393,260	-36.225%
2024-07-30	0.8900	0.908900	0.655600	0.7000	-23.639%	22,104,288	-28.700%
2024-07-29	1.0100	1.205000	0.777700	0.9167	+5.989%	56,540,221	-45.555%
2024-07-26	0.7133	1.140000	0.695000	0.8649	+28.705%	123,708,543	-42.294%
2024-07-25	0.5153	0.706100	0.510000	0.6720	+20.000%	44,198,419	-25.729%
2024-07-24	0.7200	0.900000	0.500300	0.5600	+39.546%	263,133,125	-10.875%
2024-07-23	0.4000	0.417820	0.390000	0.4013	+1.569%	462,137	+24.371%
2024-07-22	0.3888	0.417000	0.372600	0.3951	-0.504%	811,617	+26.322%
2024-07-19	0.4200	0.434100	0.372300	0.3971	-1.488%	1,222,652	+25.686%
2024-07-18	0.4359	0.451100	0.380400	0.4031	-7.546%	1,524,569	+23.815%
2024-07-17	0.4596	0.467831	0.430000	0.4360	-5.135%	1,421,472	+14.472%
2024-07-16	0.4460	0.479400	0.420000	0.4596	+6.884%	2,042,717	+8.594%
2024-07-15	0.4600	0.479800	0.400700	0.4300	-5.453%	2,173,307	+16.070%
2024-07-12	0.4500	0.480000	0.429800	0.4548	+3.741%	3,783,828	+9.741%
2024-07-11	0.4345	0.451500	0.405000	0.4384	+9.930%	2,879,223	+13.846%
2024-07-10	0.3456	0.400000	0.340700	0.3988	+13.943%	2,866,248	+25.150%
2024-07-09	0.3300	0.357900	0.320000	0.3500	+9.925%	1,520,343	+42.600%
2024-07-08	0.3200	0.327300	0.305500	0.3184	-1.271%	1,565,621	+56.753%
2024-07-05	0.3300	0.343200	0.304000	0.3225	+0.155%	3,245,570	+54.760%
2024-07-03	0.3301	0.353800	0.320500	0.3220	+0.594%	1,643,578	+55.000%
2024-07-02	0.3315	0.350000	0.313100	0.3201	-3.000%	2,562,552	+55.920%
2024-07-01	0.3972	0.400000	0.330000	0.3300	-7.898%	2,926,201	+51.242%
2024-06-28	0.4071	0.419999	0.352600	0.3583	-10.110%	20,125,030	+39.297%
2024-06-27	0.4263	0.447300	0.390000	0.3986	-5.857%	3,094,272	+25.213%
2024-06-26	0.4500	0.469000	0.421500	0.4234	-5.195%	1,578,681	+17.879%
2024-06-25	0.4641	0.478500	0.442000	0.4466	-4.938%	1,783,086	+11.755%
2024-06-24	0.4447	0.482000	0.440100	0.4698	+5.621%	1,993,740	+6.237%
2024-06-21	0.4525	0.463800	0.435800	0.4448	-1.265%	2,050,574	+12.208%
2024-06-20	0.4251	0.464400	0.422300	0.4505	+6.956%	1,994,224	+10.788%
2024-06-18	0.4200	0.468300	0.400000	0.4212	+1.838%	2,053,389	+18.495%
2024-06-17	0.5171	0.520000	0.390000	0.4136	-17.297%	6,868,160	+20.672%
2024-06-14	0.5570	0.572573	0.500000	0.5001	-10.151%	3,322,597	-0.200%
2024-06-13	0.5950	0.600000	0.551000	0.5566	-7.603%	1,974,032	-10.331%
2024-06-12	0.6150	0.632500	0.589700	0.6024	-0.872%	915,381	-17.148%
2024-06-11	0.5769	0.616600	0.570000	0.6077	+5.138%	1,305,642	-17.871%
2024-06-10	0.5719	0.622400	0.561000	0.5780	+0.644%	1,653,784	-13.651%
2024-06-07	0.5885	0.600000	0.561000	0.5743	-2.941%	1,147,828	-13.094%
2024-06-06	0.5792	0.610000	0.561100	0.5917	+1.076%	1,193,149	-15.650%
2024-06-05	0.5720	0.594000	0.560000	0.5854	+3.136%	1,271,934	-14.742%
2024-06-04	0.5700	0.589807	0.549775	0.5676	-2.608%	1,553,481	-12.068%
2024-06-03	0.5610	0.596100	0.560000	0.5828	+3.260%	1,301,526	-14.362%
2024-05-31	0.5400	0.580000	0.532600	0.5644	+3.522%	1,316,596	-11.570%
2024-05-30	0.5700	0.582600	0.530000	0.5452	-5.051%	1,381,785	-8.456%
2024-05-29	0.6100	0.610000	0.560100	0.5742	-7.581%	1,575,023	-13.079%
2024-05-28	0.6100	0.664300	0.605000	0.6213	+4.385%	2,071,672	-19.668%
2024-05-24	0.6179	0.630000	0.566000	0.5952	-3.674%	1,470,953	-16.146%
2024-05-23	0.6500	0.669999	0.602300	0.6179	-2.846%	3,160,314	-19.226%
2024-05-22	0.6097	0.649200	0.604000	0.6360	+6.461%	1,057,461	-21.525%
2024-05-21	0.6000	0.622400	0.595000	0.5974	-2.799%	1,370,887	-16.455%
2024-05-20	0.6500	0.685900	0.595400	0.6146	-5.388%	1,950,443	-18.793%
2024-05-17	0.6300	0.700000	0.600000	0.6496	+6.719%	4,940,014	-23.168%
2024-05-16	0.5800	0.618200	0.570000	0.6087	+4.930%	2,919,963	-18.006%
2024-05-15	0.5900	0.598000	0.569900	0.5801	+2.148%	1,912,321	-13.963%
2024-05-14	0.5691	0.593000	0.550100	0.5679	+2.992%	2,292,721	-12.115%
2024-05-13	0.5910	0.600000	0.532900	0.5514	-1.781%	3,597,609	-9.485%
2024-05-10	0.5300	0.589641	0.525000	0.5614	+7.260%	4,766,222	-11.097%
2024-05-09	0.5042	0.546100	0.490000	0.5234	+4.180%	2,274,005	-4.643%
2024-05-08	0.5300	0.544299	0.495000	0.5024	-6.946%	1,562,470	-0.657%
2024-05-07	0.5211	0.560000	0.510000	0.5399	+2.545%	1,658,317	-7.557%
2024-05-06	0.5535	0.559800	0.520000	0.5265	-5.272%	862,105	-5.204%
2024-05-03	0.5220	0.559800	0.520000	0.5558	+6.475%	1,176,639	-10.202%
2024-05-02	0.5700	0.570000	0.515000	0.5220	-4.009%	844,077	-4.387%
2024-05-01	0.5237	0.573900	0.516300	0.5438	+5.613%	1,315,607	-8.220%
2024-04-30	0.5000	0.539000	0.500000	0.5149	-1.417%	826,645	-3.069%
2024-04-29	0.5206	0.539900	0.500000	0.5223	+0.869%	967,351	-4.442%
2024-04-26	0.5200	0.533900	0.503000	0.5178	+2.942%	656,218	-3.611%
2024-04-25	0.4865	0.505500	0.460010	0.5030	+2.028%	988,201	-0.775%
2024-04-24	0.5137	0.523000	0.490000	0.4930	-5.356%	1,152,264	+1.237%
2024-04-23	0.5200	0.570000	0.510000	0.5209	+2.117%	2,274,509	-4.185%
2024-04-22	0.5305	0.557300	0.482400	0.5101	-0.274%	1,256,821	-2.156%
2024-04-19	0.4787	0.529100	0.470100	0.5115	+5.442%	1,038,151	-2.424%
2024-04-18	0.5172	0.529900	0.481000	0.4851	-5.988%	1,730,961	+2.886%
2024-04-17	0.5400	0.549000	0.510000	0.5160	-4.797%	1,161,225	-3.275%
2024-04-16	0.5569	0.559000	0.531000	0.5420	-2.360%	990,126	-7.915%
2024-04-15	0.5600	0.570000	0.538300	0.5551	+2.153%	1,704,033	-10.088%
2024-04-12	0.5452	0.570000	0.523400	0.5434	-0.330%	1,350,251	-8.152%
2024-04-11	0.5212	0.574700	0.508500	0.5452	+4.046%	2,720,229	-8.456%
2024-04-10	0.5500	0.557500	0.521000	0.5240	-6.828%	2,045,887	-4.752%
2024-04-09	0.5820	0.594200	0.550000	0.5624	-0.531%	1,284,188	-11.255%
2024-04-08	0.5870	0.591800	0.552100	0.5654	+0.748%	1,377,316	-11.726%
2024-04-05	0.5710	0.597900	0.541100	0.5612	-2.349%	1,173,782	-11.066%
2024-04-04	0.6003	0.621400	0.570000	0.5747	-5.787%	2,133,510	-13.155%
2024-04-03	0.5814	0.630000	0.555000	0.6100	+4.919%	1,413,360	-18.180%
2024-04-02	0.6105	0.619800	0.570000	0.5814	-4.312%	2,062,683	-14.155%
2024-04-01	0.6702	0.693800	0.592000	0.6076	-9.340%	2,499,388	-17.857%
2024-03-28	0.6250	0.673400	0.620000	0.6702	+7.283%	1,264,612	-25.530%
2024-03-27	0.6057	0.644400	0.591000	0.6247	+3.530%	2,650,625	-20.106%
2024-03-26	0.6612	0.669900	0.591000	0.6034	-5.969%	2,282,595	-17.285%
2024-03-25	0.7300	0.750000	0.641700	0.6417	-8.720%	2,855,904	-22.222%
2024-03-22	0.9200	0.925000	0.700000	0.7030	-27.548%	6,598,653	-29.004%
2024-03-21	0.8400	0.978200	0.839800	0.9703	+18.895%	2,557,942	-48.562%
2024-03-20	0.7882	0.827500	0.760000	0.8161	+5.987%	1,075,021	-38.843%
2024-03-19	0.8700	0.919800	0.763100	0.7700	-9.518%	2,363,074	-35.182%
2024-03-18	0.7649	0.866200	0.760000	0.8510	+9.103%	2,089,347	-41.351%
2024-03-15	0.8417	0.865400	0.777000	0.7800	0.000%	3,225,773	-36.013%
2024-03-14	0.8400	0.920000	0.776300	0.7800	-0.650%	2,373,888	-36.013%
2024-03-13	0.8800	0.920000	0.777000	0.7851	-8.826%	2,866,521	-36.428%
2024-03-12	0.8500	0.882200	0.840000	0.8611	-2.414%	1,188,607	-42.039%
2024-03-11	0.9100	0.940000	0.860800	0.8824	-2.616%	847,726	-43.438%
2024-03-08	0.9193	0.990000	0.878000	0.9061	-1.436%	1,391,209	-44.918%
2024-03-07	1.0400	1.040000	0.895100	0.9193	-8.980%	2,220,836	-45.709%
2024-03-06	1.0500	1.050000	0.980000	1.0100	-1.942%	1,351,802	-50.584%
2024-03-05	0.9896	1.040000	0.970000	1.0300	+0.980%	1,423,077	-51.544%
2024-03-04	1.1100	1.120000	0.990000	1.0200	-8.108%	2,511,817	-51.069%
2024-03-01	1.1500	1.170000	1.060000	1.1100	-4.310%	1,670,666	-55.036%
2024-02-29	1.1100	1.190000	1.080000	1.1600	+8.411%	2,435,481	-56.974%
2024-02-28	1.1300	1.200000	1.060000	1.0700	-5.310%	2,474,176	-53.355%
2024-02-27	1.1500	1.320000	1.110000	1.1300	+0.893%	2,946,575	-55.832%
2024-02-26	1.1400	1.150000	1.020000	1.1200	-0.885%	2,292,897	-55.438%
2024-02-23	1.1500	1.210000	1.050000	1.1300	+2.727%	2,330,099	-55.832%
2024-02-22	1.2900	1.290000	1.080000	1.1000	-10.931%	2,509,268	-54.627%
2024-02-21	1.1000	1.250000	1.020000	1.2350	+4.661%	2,971,009	-59.587%
2024-02-20	1.3600	1.370000	1.150000	1.1800	-14.493%	5,547,890	-57.703%
2024-02-16	1.1000	1.480000	0.980000	1.3800	+31.429%	13,559,752	-63.833%
2024-02-15	0.7700	1.095000	0.750000	1.0500	+39.294%	6,718,761	-52.467%
2024-02-14	0.7200	0.828000	0.670201	0.7538	+12.491%	2,633,605	-33.789%
2024-02-13	0.8000	0.805000	0.650000	0.6701	-16.758%	3,801,267	-25.519%
2024-02-12	0.6230	0.847000	0.610500	0.8050	+40.146%	8,501,560	-38.000%
2024-02-09	0.5400	0.590900	0.539800	0.5744	+4.436%	1,601,556	-13.109%
2024-02-08	0.5070	0.569100	0.470000	0.5500	+13.472%	1,789,319	-9.255%
2024-02-07	0.5300	0.539300	0.483000	0.4847	-6.914%	1,059,256	+2.971%
2024-02-06	0.5700	0.590000	0.490600	0.5207	-7.018%	2,538,658	-4.148%
2024-02-05	0.5100	0.575000	0.510000	0.5600	+13.914%	3,179,735	-10.875%
2024-02-02	0.5195	0.519500	0.485000	0.4916	-1.680%	1,441,669	+1.526%
2024-02-01	0.4765	0.501800	0.450000	0.5000	+9.409%	2,429,564	-0.180%
2024-01-31	0.4785	0.500000	0.430000	0.4570	-0.436%	1,554,773	+9.212%
2024-01-30	0.4500	0.469900	0.423000	0.4590	+2.823%	808,704	+8.736%
2024-01-29	0.4300	0.456000	0.411300	0.4464	+5.407%	1,208,617	+11.806%
2024-01-26	0.4476	0.449500	0.411000	0.4235	-6.367%	1,091,469	+17.851%
2024-01-25	0.4489	0.469140	0.430000	0.4523	+2.377%	420,002	+10.347%
2024-01-24	0.4600	0.479000	0.421200	0.4418	-2.730%	846,401	+12.970%
2024-01-23	0.4700	0.483700	0.432100	0.4542	-0.110%	646,921	+9.886%
2024-01-22	0.4400	0.468000	0.421000	0.4547	+5.230%	1,518,884	+9.765%
2024-01-19	0.4374	0.441800	0.400000	0.4321	+3.945%	1,045,185	+15.506%
2024-01-18	0.4321	0.450800	0.390000	0.4157	-6.500%	1,433,336	+20.063%
2024-01-17	0.4600	0.480000	0.435950	0.4446	-4.858%	1,013,566	+12.258%
2024-01-16	0.5139	0.534900	0.460100	0.4673	-9.368%	1,165,551	+6.805%
2024-01-12	0.5007	0.557600	0.500700	0.5156	+2.139%	1,101,405	-3.200%
2024-01-11	0.5572	0.575500	0.500800	0.5048	-8.218%	1,159,942	-1.129%
2024-01-10	0.5600	0.630000	0.533200	0.5500	-2.844%	1,438,233	-9.255%
2024-01-09	0.5200	0.592900	0.510000	0.5661	+9.965%	2,385,861	-11.835%
2024-01-08	0.4624	0.520000	0.444100	0.5148	+13.392%	1,600,905	-3.050%
2024-01-05	0.4800	0.494600	0.424650	0.4540	-8.209%	1,867,268	+9.934%
2024-01-04	0.5378	0.550000	0.480100	0.4946	-7.517%	1,886,865	+0.910%
2024-01-03	0.5552	0.600300	0.530000	0.5348	-3.865%	1,036,145	-6.675%
2024-01-02	0.5424	0.593000	0.532900	0.5563	+2.393%	1,385,734	-10.282%
2023-12-29	0.6289	0.640000	0.540000	0.5433	-9.299%	1,838,071	-8.135%
2023-12-28	0.5500	0.650000	0.540000	0.5990	+11.546%	3,337,107	-16.678%
2023-12-27	0.4774	0.549900	0.470000	0.5370	+12.910%	2,342,715	-7.058%
2023-12-26	0.4000	0.485000	0.395100	0.4756	+13.130%	1,535,631	+4.941%
2023-12-22	0.3883	0.438000	0.388300	0.4204	+8.490%	1,552,717	+18.720%
2023-12-21	0.3650	0.396800	0.346200	0.3875	+6.926%	1,268,148	+28.800%
2023-12-20	0.4000	0.420000	0.360100	0.3624	-8.577%	1,193,198	+37.721%
2023-12-19	0.3900	0.409500	0.379800	0.3964	+3.715%	2,140,414	+25.908%
2023-12-18	0.4200	0.441000	0.370000	0.3822	-7.926%	1,455,734	+30.586%
2023-12-15	0.4463	0.488400	0.398150	0.4151	-3.465%	3,247,824	+20.236%
2023-12-14	0.4210	0.470000	0.421000	0.4300	-1.782%	1,212,741	+16.070%
2023-12-13	0.4400	0.449900	0.390000	0.4378	+0.367%	1,120,725	+14.002%
2023-12-12	0.4502	0.473900	0.433300	0.4362	-3.088%	648,627	+14.420%
2023-12-11	0.4704	0.500000	0.430000	0.4501	-7.196%	983,033	+10.886%
2023-12-08	0.4438	0.546100	0.433700	0.4850	+6.011%	1,473,940	+2.907%
2023-12-07	0.4481	0.500000	0.410000	0.4575	+2.098%	857,895	+9.093%
2023-12-06	0.4700	0.491500	0.441100	0.4481	-0.621%	774,212	+11.381%
2023-12-05	0.4900	0.508900	0.442100	0.4509	-6.993%	829,874	+10.690%
2023-12-04	0.4434	0.520000	0.440000	0.4848	+6.761%	1,226,731	+2.950%
2023-12-01	0.4596	0.466900	0.430000	0.4541	+5.605%	1,189,507	+9.910%
2023-11-30	0.4149	0.500000	0.411200	0.4300	+4.572%	3,260,186	+16.070%
2023-11-29	0.3998	0.429900	0.390000	0.4112	+4.978%	1,007,792	+21.376%
2023-11-28	0.3861	0.404300	0.362000	0.3917	+4.873%	928,148	+27.419%