Dark

SNGX
Soligenix, Inc. Common Stock
stock NASDAQ

At Close

Dec 26, 2025 3:59:59 PM EST

1.38USD-3.819%(-0.06)227,971

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 9:17:30 AM EST

1.40USD-2.778%(-0.04)6,464

After-hours

Dec 26, 2025 4:28:30 PM EST

1.37USD-1.083%(-0.01)1,300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	1.3900	1.440000	1.3700	1.3700	-4.861%	227,971	0.000%
2025-12-24	1.3700	1.480000	1.3700	1.4400	+5.109%	217,189	-4.861%
2025-12-23	1.3100	1.410000	1.3100	1.3700	+3.008%	276,177	0.000%
2025-12-22	1.3600	1.380000	1.3200	1.3300	-3.623%	396,971	+3.008%
2025-12-19	1.3000	1.380000	1.2300	1.3800	+12.195%	1,083,482	-0.725%
2025-12-18	1.3300	1.330000	1.2100	1.2300	0.000%	1,371,535	+11.382%
2025-12-17	1.3500	1.400000	1.2000	1.2300	-19.079%	1,454,424	+11.382%
2025-12-16	1.5300	1.620000	1.5000	1.5200	-1.935%	262,982	-9.868%
2025-12-15	1.6700	1.670000	1.5500	1.5500	-6.061%	218,161	-11.613%
2025-12-12	1.6300	1.695000	1.5611	1.6500	+1.227%	355,908	-16.970%
2025-12-11	1.6000	1.670000	1.6000	1.6300	+1.875%	364,103	-15.951%
2025-12-10	1.6200	1.650000	1.5450	1.6000	+0.629%	369,033	-14.375%
2025-12-09	1.5600	1.630000	1.5600	1.5900	+0.633%	109,916	-13.836%
2025-12-08	1.6200	1.620000	1.5056	1.5800	-1.863%	403,593	-13.291%
2025-12-05	1.6400	1.670000	1.4945	1.6100	-1.227%	790,385	-14.907%
2025-12-04	1.5400	1.670000	1.5100	1.6300	+5.161%	241,457	-15.951%
2025-12-03	1.5700	1.580000	1.5000	1.5500	-1.899%	201,168	-11.613%
2025-12-02	1.5300	1.600000	1.4800	1.5800	+3.947%	204,619	-13.291%
2025-12-01	1.5700	1.590000	1.4800	1.5200	-4.403%	258,914	-9.868%
2025-11-28	1.4700	1.600000	1.4700	1.5900	+8.163%	392,953	-13.836%
2025-11-26	1.4100	1.490000	1.4094	1.4700	+4.255%	170,109	-6.803%
2025-11-25	1.4200	1.469300	1.3600	1.4100	-1.399%	223,188	-2.837%
2025-11-24	1.3500	1.525000	1.3500	1.4300	+1.418%	446,300	-4.196%
2025-11-21	1.2600	1.430000	1.2600	1.4100	+11.024%	235,990	-2.837%
2025-11-20	1.3400	1.362000	1.2600	1.2700	-3.788%	290,661	+7.874%
2025-11-19	1.4000	1.470000	1.2850	1.3200	-3.650%	557,633	+3.788%
2025-11-18	1.3000	1.390000	1.3000	1.3700	+1.481%	245,848	0.000%
2025-11-17	1.3700	1.400000	1.3400	1.3500	-1.460%	113,627	+1.481%
2025-11-14	1.3200	1.410000	1.3000	1.3700	-0.725%	90,636	0.000%
2025-11-13	1.3900	1.400000	1.2500	1.3800	+1.471%	412,351	-0.725%
2025-11-12	1.4100	1.440000	1.3500	1.3600	-4.225%	117,922	+0.735%
2025-11-11	1.3700	1.422600	1.3700	1.4200	+4.412%	158,416	-3.521%
2025-11-10	1.4200	1.435000	1.3600	1.3600	-0.730%	152,849	+0.735%
2025-11-07	1.2900	1.390000	1.2500	1.3700	+7.031%	270,986	0.000%
2025-11-06	1.3700	1.370000	1.2600	1.2800	-7.246%	286,439	+7.031%
2025-11-05	1.3100	1.380000	1.3100	1.3800	+2.985%	239,762	-0.725%
2025-11-04	1.4400	1.470000	1.3000	1.3400	-8.844%	696,820	+2.239%
2025-11-03	1.5500	1.559900	1.4300	1.4700	-5.161%	218,905	-6.803%
2025-10-31	1.5100	1.560000	1.4900	1.5500	+2.649%	175,132	-11.613%
2025-10-30	1.5500	1.570000	1.5100	1.5100	-3.822%	246,757	-9.272%
2025-10-29	1.5700	1.590000	1.5200	1.5700	+0.641%	240,661	-12.739%
2025-10-28	1.5800	1.610000	1.5400	1.5600	0.000%	175,514	-12.179%
2025-10-27	1.6000	1.600100	1.5400	1.5600	-1.266%	180,419	-12.179%
2025-10-24	1.6000	1.640000	1.5450	1.5800	-1.250%	635,476	-13.291%
2025-10-23	1.6200	1.640000	1.5786	1.6000	-0.621%	194,637	-14.375%
2025-10-22	1.6400	1.640000	1.5400	1.6100	-2.424%	339,281	-14.907%
2025-10-21	1.7100	1.710000	1.6400	1.6500	-2.941%	224,831	-16.970%
2025-10-20	1.6350	1.760000	1.6350	1.7000	+3.030%	414,889	-19.412%
2025-10-17	1.5100	1.660000	1.5100	1.6500	+6.452%	485,286	-16.970%
2025-10-16	1.6000	1.626300	1.5100	1.5500	-1.899%	426,827	-11.613%
2025-10-15	1.6200	1.659900	1.5600	1.5800	-3.067%	431,362	-13.291%
2025-10-14	1.7200	1.730000	1.5900	1.6300	-5.233%	594,399	-15.951%
2025-10-13	1.6700	1.730000	1.6625	1.7200	+2.381%	483,316	-20.349%
2025-10-10	1.7700	1.797500	1.6100	1.6800	-6.145%	1,740,405	-18.452%
2025-10-09	1.8500	1.970000	1.7800	1.7900	-1.105%	1,659,220	-23.464%
2025-10-08	1.6400	1.950000	1.5500	1.8100	+10.366%	4,375,555	-24.309%
2025-10-07	1.5600	1.880000	1.5100	1.6400	+19.708%	18,903,545	-16.463%
2025-10-06	1.4200	1.470000	1.3250	1.3700	-0.725%	1,391,920	0.000%
2025-10-03	1.3200	1.480000	1.2700	1.3800	+7.812%	2,391,225	-0.725%
2025-10-02	1.3300	1.360000	1.2450	1.2800	+3.226%	3,787,942	+7.031%
2025-10-01	1.1300	1.255000	1.1300	1.2400	+6.897%	2,352,820	+10.484%
2025-09-30	1.1100	1.170000	1.1100	1.1600	+4.505%	1,122,959	+18.103%
2025-09-29	1.2600	1.260000	1.1100	1.1100	-7.500%	1,521,983	+23.423%
2025-09-26	1.1900	1.290000	1.1600	1.2000	-25.926%	6,820,278	+14.167%
2025-09-25	1.7900	1.800000	1.6101	1.6200	-11.475%	1,003,498	-15.432%
2025-09-24	1.9700	2.000000	1.8300	1.8300	-6.154%	889,873	-25.137%
2025-09-23	2.1550	2.180000	1.8100	1.9500	-16.309%	8,052,480	-29.744%
2025-09-22	2.5500	2.569500	2.3200	2.3300	-13.383%	351,253	-41.202%
2025-09-19	2.8000	2.823646	2.6200	2.6900	-2.536%	398,399	-49.071%
2025-09-18	2.8600	2.860000	2.7600	2.7600	-1.779%	157,979	-50.362%
2025-09-17	2.7900	2.840000	2.7800	2.8100	+0.717%	59,473	-51.246%
2025-09-16	2.8200	2.860000	2.7700	2.7900	+1.455%	129,996	-50.896%
2025-09-15	2.8600	2.919400	2.7500	2.7500	-5.822%	184,386	-50.182%
2025-09-12	2.7950	2.980000	2.7400	2.9200	+5.036%	218,403	-53.082%
2025-09-11	2.7800	2.900000	2.7300	2.7800	0.000%	136,531	-50.719%
2025-09-10	2.7200	2.819900	2.6900	2.7800	+3.731%	149,246	-50.719%
2025-09-09	2.5900	2.780000	2.5750	2.6800	+0.752%	193,329	-48.881%
2025-09-08	2.8200	2.854200	2.6500	2.6600	-6.993%	359,966	-48.496%
2025-09-05	3.0700	3.070000	2.8600	2.8600	-5.921%	234,583	-52.098%
2025-09-04	2.9000	3.110000	2.7200	3.0400	-1.299%	4,947,649	-54.934%
2025-09-03	2.9600	3.089900	2.9600	3.0800	-0.965%	319,264	-55.519%
2025-09-02	3.0800	3.220000	2.9800	3.1100	+0.323%	225,770	-55.949%
2025-08-29	3.0100	3.120000	2.9100	3.1000	+1.307%	257,801	-55.806%
2025-08-28	3.0100	3.159900	2.9900	3.0600	+2.000%	304,545	-55.229%
2025-08-27	3.0800	3.190000	2.9700	3.0000	-4.459%	330,221	-54.333%
2025-08-26	3.0700	3.359600	3.0700	3.1400	+0.319%	361,078	-56.369%
2025-08-25	3.3400	3.360000	3.0900	3.1300	-7.396%	472,282	-56.230%
2025-08-22	3.2500	3.440000	3.2100	3.3800	+0.595%	603,996	-59.467%
2025-08-21	3.4500	3.720000	3.3184	3.3600	-6.925%	679,822	-59.226%
2025-08-20	3.8300	3.940000	3.3300	3.6100	-2.432%	3,057,751	-62.050%
2025-08-19	4.1100	4.299900	3.4606	3.7000	-25.403%	4,313,019	-62.973%
2025-08-18	3.8000	6.229900	3.5705	4.9600	+78.417%	184,362,760	-72.379%
2025-08-15	2.8200	2.867700	2.6800	2.7800	-5.442%	284,204	-50.719%
2025-08-14	2.5500	2.990000	2.4900	2.9400	+20.000%	794,294	-53.401%
2025-08-13	2.4900	2.540000	2.4000	2.4500	-4.297%	387,774	-44.082%
2025-08-12	2.5100	2.585000	2.3600	2.5600	+4.918%	422,731	-46.484%
2025-08-11	2.7800	2.853700	2.3200	2.4400	-15.862%	954,275	-43.852%
2025-08-08	3.2100	3.600000	2.8500	2.9000	-11.854%	1,018,935	-52.759%
2025-08-07	3.2200	3.750000	3.2200	3.2900	+2.813%	2,171,178	-58.359%
2025-08-06	2.9800	3.349600	2.8302	3.2000	+7.383%	1,681,760	-57.188%
2025-08-05	3.1600	3.190000	2.7100	2.9800	-4.180%	2,202,417	-54.027%
2025-08-04	4.1800	4.325000	3.0100	3.1100	+13.504%	49,145,203	-55.949%
2025-08-01	2.6600	2.910000	2.3900	2.7400	-6.485%	7,831,886	-50.000%
2025-07-31	1.8900	5.380000	1.6600	2.9300	+134.400%	376,409,042	-53.242%
2025-07-30	1.2900	1.305000	1.2100	1.2500	-1.575%	108,693	+9.600%
2025-07-29	1.3200	1.320000	1.1800	1.2700	-0.781%	390,613	+7.874%
2025-07-28	1.3200	1.320000	1.2700	1.2800	-3.030%	49,202	+7.031%
2025-07-25	1.4000	1.405000	1.2800	1.3200	-5.036%	286,613	+3.788%
2025-07-24	1.3900	1.449900	1.3400	1.3900	-2.113%	169,062	-1.439%
2025-07-23	1.4100	1.450100	1.3900	1.4200	+0.709%	147,982	-3.521%
2025-07-22	1.3600	1.440000	1.3400	1.4100	+1.439%	128,166	-2.837%
2025-07-21	1.3600	1.460000	1.3550	1.3900	+2.206%	148,904	-1.439%
2025-07-18	1.3700	1.390000	1.3400	1.3600	0.000%	246,467	+0.735%
2025-07-17	1.3600	1.400000	1.3200	1.3600	+2.256%	70,764	+0.735%
2025-07-16	1.2500	1.370000	1.2500	1.3300	+6.400%	119,789	+3.008%
2025-07-15	1.3300	1.347900	1.2500	1.2500	-8.088%	146,124	+9.600%
2025-07-14	1.2800	1.380000	1.2500	1.3600	+7.087%	260,917	+0.735%
2025-07-11	1.2700	1.300100	1.2382	1.2700	0.000%	124,338	+7.874%
2025-07-10	1.2500	1.390000	1.2500	1.2700	+1.600%	570,100	+7.874%
2025-07-09	1.2300	1.300000	1.2000	1.2500	+2.459%	219,273	+9.600%
2025-07-08	1.1200	1.290000	1.0900	1.2200	+8.929%	344,562	+12.295%
2025-07-07	1.1900	1.200000	1.1100	1.1200	-6.667%	383,217	+22.321%
2025-07-03	1.2000	1.250000	1.2000	1.2000	-4.762%	291,008	+14.167%
2025-07-02	1.2400	1.330000	1.2000	1.2600	-10.638%	963,753	+8.730%
2025-07-01	1.5000	1.880000	1.3100	1.4100	+7.634%	48,438,068	-2.837%
2025-06-30	1.3600	1.360000	1.2600	1.3100	-3.676%	79,553	+4.580%
2025-06-27	1.3700	1.520000	1.3205	1.3600	-0.730%	367,666	+0.735%
2025-06-26	1.3600	1.370000	1.3100	1.3700	+1.481%	97,819	0.000%
2025-06-25	1.3300	1.380700	1.3200	1.3500	+1.504%	91,076	+1.481%
2025-06-24	1.3700	1.400000	1.3200	1.3300	-19.394%	1,974,149	+3.008%
2025-06-23	1.7000	1.770000	1.6500	1.6500	-2.941%	48,074	-16.970%
2025-06-20	1.7500	1.779700	1.7000	1.7000	-4.762%	32,744	-19.412%
2025-06-18	1.8000	1.800000	1.7800	1.7850	-0.833%	7,710	-23.249%
2025-06-17	1.8000	1.830000	1.7700	1.8000	0.000%	23,398	-23.889%
2025-06-16	1.8100	1.835000	1.7901	1.8000	0.000%	26,847	-23.889%
2025-06-13	1.8800	1.880000	1.8000	1.8000	-2.174%	15,440	-23.889%
2025-06-12	1.8400	1.890000	1.8200	1.8400	-2.646%	11,786	-25.543%
2025-06-11	1.8600	1.890000	1.8200	1.8900	+1.070%	54,331	-27.513%
2025-06-10	1.9100	1.950000	1.8600	1.8700	+0.863%	55,550	-26.738%
2025-06-09	1.9200	1.933000	1.8300	1.8540	-3.938%	27,175	-26.106%
2025-06-06	1.8400	1.940000	1.8400	1.9300	+4.891%	32,687	-29.016%
2025-06-05	1.9000	1.900000	1.8400	1.8400	-3.158%	27,975	-25.543%
2025-06-04	1.9200	1.940000	1.8800	1.9000	-2.564%	13,157	-27.895%
2025-06-03	1.8950	1.960000	1.8600	1.9500	+3.175%	13,161	-29.744%
2025-06-02	1.9676	1.967600	1.8700	1.8900	0.000%	10,528	-27.513%
2025-05-30	1.9500	1.950000	1.8800	1.8900	-1.563%	13,789	-27.513%
2025-05-29	1.9300	1.963100	1.8501	1.9200	-0.518%	11,608	-28.646%
2025-05-28	1.8900	1.960000	1.8600	1.9300	+1.047%	12,280	-29.016%
2025-05-27	1.8200	1.910000	1.8100	1.9100	+5.525%	17,115	-28.272%
2025-05-23	1.8301	1.870000	1.8100	1.8100	-1.093%	9,930	-24.309%
2025-05-22	1.8861	1.950000	1.8300	1.8300	-2.660%	26,990	-25.137%
2025-05-21	1.8500	1.940000	1.8500	1.8800	-4.569%	18,000	-27.128%
2025-05-20	1.8900	1.980000	1.8900	1.9700	+4.787%	30,849	-30.457%
2025-05-19	1.9000	1.900000	1.8200	1.8800	+1.075%	11,337	-27.128%
2025-05-16	1.9100	1.920000	1.8600	1.8600	-2.105%	21,768	-26.344%
2025-05-15	1.9300	1.940000	1.8700	1.9000	0.000%	13,118	-27.895%
2025-05-14	1.9500	1.950000	1.8700	1.9000	+1.604%	15,262	-27.895%
2025-05-13	1.9600	1.990000	1.8700	1.8700	-4.348%	38,306	-26.738%
2025-05-12	2.0000	2.000000	1.9086	1.9550	-1.263%	8,767	-29.923%
2025-05-09	1.9500	1.990000	1.9500	1.9800	+0.508%	21,248	-30.808%
2025-05-08	1.9000	1.990000	1.8300	1.9700	0.000%	15,696	-30.457%
2025-05-07	1.9300	1.980000	1.8700	1.9700	+4.238%	18,393	-30.457%
2025-05-06	1.9600	1.960000	1.8500	1.8899	-1.573%	26,342	-27.509%
2025-05-05	1.9500	2.000000	1.9000	1.9201	-0.203%	29,957	-28.650%
2025-05-02	1.9750	1.979500	1.9200	1.9240	+0.208%	12,940	-28.794%
2025-05-01	1.9600	2.002000	1.9200	1.9200	-2.538%	33,395	-28.646%
2025-04-30	1.9950	1.995000	1.9000	1.9700	-0.505%	7,824	-30.457%
2025-04-29	2.0400	2.100000	1.9400	1.9800	-4.348%	56,234	-30.808%
2025-04-28	2.2400	2.240000	2.0150	2.0700	-4.608%	41,132	-33.816%
2025-04-25	2.1900	2.190000	2.0800	2.1700	+0.696%	19,576	-36.866%
2025-04-24	2.0400	2.210000	2.0400	2.1550	+4.106%	57,874	-36.427%
2025-04-23	2.0800	2.100000	2.0297	2.0700	+0.242%	21,918	-33.816%
2025-04-22	2.0550	2.090000	2.0217	2.0650	-0.242%	11,113	-33.656%
2025-04-21	2.0900	2.091800	1.9700	2.0700	-1.429%	52,991	-33.816%
2025-04-17	2.1100	2.110000	2.0000	2.1000	+1.942%	30,763	-34.762%
2025-04-16	2.0800	2.110000	1.9583	2.0600	+3.000%	112,038	-33.495%
2025-04-15	1.8900	2.070000	1.8701	2.0000	+2.041%	111,766	-31.500%
2025-04-14	2.0200	2.130000	1.8500	1.9600	-9.885%	3,231,728	-30.102%
2025-04-11	1.9600	2.230000	1.9550	2.1750	+15.079%	49,839	-37.011%
2025-04-10	1.9500	1.950000	1.8600	1.8900	-3.077%	27,238	-27.513%
2025-04-09	1.7699	1.960100	1.7699	1.9500	+6.557%	34,453	-29.744%
2025-04-08	1.8900	1.945000	1.8300	1.8300	-2.139%	21,425	-25.137%
2025-04-07	1.8400	1.890000	1.7800	1.8700	+1.630%	30,253	-26.738%
2025-04-04	2.0700	2.080000	1.6800	1.8400	-11.551%	53,214	-25.543%
2025-04-03	2.1320	2.134500	2.0500	2.0803	-5.869%	25,933	-34.144%
2025-04-02	2.1850	2.240000	2.1700	2.2100	0.000%	10,858	-38.009%
2025-04-01	2.2500	2.275000	2.1500	2.2100	+2.791%	14,117	-38.009%
2025-03-31	2.1700	2.224200	2.1300	2.1500	-2.715%	11,499	-36.279%
2025-03-28	2.2200	2.275000	2.1001	2.2100	-2.643%	61,177	-38.009%
2025-03-27	2.3100	2.310000	2.1000	2.2700	-2.575%	39,733	-39.648%
2025-03-26	2.4100	2.410000	2.2701	2.3300	-1.688%	116,226	-41.202%
2025-03-25	2.3000	2.390000	2.2601	2.3700	+3.493%	79,102	-42.194%
2025-03-24	2.3200	2.340100	2.2600	2.2900	-4.184%	23,381	-40.175%
2025-03-21	2.2600	2.390000	2.2500	2.3900	+0.420%	72,545	-42.678%
2025-03-20	2.3300	2.380000	2.3000	2.3800	+2.146%	7,151	-42.437%
2025-03-19	2.3350	2.370000	2.2900	2.3300	-0.724%	11,418	-41.202%
2025-03-18	2.3550	2.380000	2.3000	2.3470	-0.424%	13,843	-41.628%
2025-03-17	2.2700	2.380000	2.2501	2.3570	+2.478%	15,577	-41.875%
2025-03-14	2.2800	2.300000	2.2600	2.3000	0.000%	9,174	-40.435%
2025-03-13	2.2578	2.330000	2.2500	2.3000	-0.862%	10,821	-40.435%
2025-03-12	2.2500	2.320000	2.2400	2.3200	+2.791%	10,847	-40.948%
2025-03-11	2.2300	2.280000	2.2100	2.2570	-0.133%	17,533	-39.300%
2025-03-10	2.3000	2.400000	2.2500	2.2600	-4.480%	24,764	-39.381%
2025-03-07	2.2900	2.370000	2.2900	2.3660	+1.545%	10,650	-42.096%
2025-03-06	2.2700	2.350000	2.1900	2.3300	+2.661%	21,281	-41.202%
2025-03-05	2.2455	2.269600	2.1428	2.2696	+3.164%	11,163	-39.637%
2025-03-04	2.1600	2.220000	2.1000	2.2000	0.000%	55,258	-37.727%
2025-03-03	2.3200	2.320000	2.1784	2.2000	-4.762%	21,790	-37.727%
2025-02-28	2.2600	2.320000	2.1750	2.3100	+2.667%	32,252	-40.693%
2025-02-27	2.3500	2.360000	2.2200	2.2500	-1.316%	20,575	-39.111%
2025-02-26	2.2600	2.322000	2.2600	2.2800	+0.885%	28,492	-39.912%
2025-02-25	2.4300	2.430000	2.2200	2.2600	-3.830%	35,452	-39.381%
2025-02-24	2.4500	2.500000	2.3200	2.3500	-3.292%	144,116	-41.702%
2025-02-21	2.4550	2.460000	2.4051	2.4300	-0.410%	15,510	-43.621%
2025-02-20	2.4600	2.460000	2.3500	2.4400	+0.412%	10,474	-43.852%
2025-02-19	2.3800	2.460000	2.3800	2.4300	-0.410%	6,614	-43.621%
2025-02-18	2.4700	2.470000	2.3495	2.4400	+2.092%	22,682	-43.852%
2025-02-14	2.4300	2.460000	2.3100	2.3900	-2.846%	40,584	-42.678%
2025-02-13	2.3300	2.595000	2.3042	2.4600	+6.957%	60,073	-44.309%
2025-02-12	2.3000	2.358500	2.2500	2.3000	0.000%	14,950	-40.435%
2025-02-11	2.3400	2.350000	2.2867	2.3000	-2.128%	27,404	-40.435%
2025-02-10	2.3300	2.383000	2.2900	2.3500	+1.732%	16,652	-41.702%
2025-02-07	2.3000	2.430000	2.2500	2.3100	-1.702%	44,114	-40.693%
2025-02-06	2.3200	2.390000	2.2300	2.3500	+1.732%	58,755	-41.702%
2025-02-05	2.2800	2.370000	2.2800	2.3100	+1.316%	20,855	-40.693%
2025-02-04	2.2700	2.350000	2.1600	2.2800	0.000%	30,057	-39.912%
2025-02-03	2.3200	2.350000	2.2100	2.2800	-2.146%	52,932	-39.912%
2025-01-31	2.3100	2.410000	2.2410	2.3300	+0.866%	26,523	-41.202%
2025-01-30	2.4500	2.450000	2.2603	2.3100	-4.545%	35,322	-40.693%
2025-01-29	2.4500	2.510000	2.3700	2.4200	+0.249%	25,034	-43.388%
2025-01-28	2.5500	2.550000	2.3801	2.4140	-3.052%	32,926	-43.248%
2025-01-27	2.5900	2.590000	2.4300	2.4900	-2.734%	38,352	-44.980%
2025-01-24	2.5700	2.630000	2.4692	2.5600	+1.992%	42,269	-46.484%
2025-01-23	2.4700	2.520000	2.3300	2.5100	+2.033%	33,906	-45.418%
2025-01-22	2.4100	2.680000	2.3700	2.4600	+2.500%	104,985	-44.309%
2025-01-21	2.3700	2.460000	2.2304	2.4000	+2.128%	87,886	-42.917%
2025-01-17	2.3000	2.390000	2.2200	2.3500	+3.524%	103,580	-41.702%
2025-01-16	2.2200	2.390000	2.2100	2.2700	0.000%	177,879	-39.648%
2025-01-15	2.3600	2.362000	2.0300	2.2700	-13.688%	562,721	-39.648%
2025-01-14	3.3300	3.440000	2.4300	2.6300	-15.974%	10,846,756	-47.909%
2025-01-13	3.2100	3.320000	3.0900	3.1300	-2.188%	29,611	-56.230%
2025-01-10	3.1200	3.350000	3.1200	3.2000	-2.141%	59,935	-57.188%
2025-01-08	3.5000	3.680000	3.2300	3.2700	-8.914%	66,322	-58.104%
2025-01-07	3.2700	3.682766	3.2000	3.5900	+9.451%	80,162	-61.838%
2025-01-06	3.0600	3.335500	3.0600	3.2800	+4.792%	47,786	-58.232%
2025-01-03	2.9100	3.180000	2.8200	3.1300	+6.463%	31,785	-56.230%
2025-01-02	2.8100	2.940000	2.7200	2.9400	+9.091%	46,627	-53.401%
2024-12-31	2.9690	2.970000	2.6500	2.6950	-7.388%	56,640	-49.165%
2024-12-30	2.8600	2.935000	2.7732	2.9100	+0.692%	25,326	-52.921%
2024-12-27	2.9000	2.972800	2.7700	2.8900	0.000%	37,264	-52.595%
2024-12-26	2.7700	2.899900	2.7700	2.8900	+1.049%	20,220	-52.595%
2024-12-24	2.8100	2.890200	2.7900	2.8600	+0.704%	23,390	-52.098%
2024-12-23	3.0000	3.000000	2.7950	2.8400	-3.729%	62,270	-51.761%
2024-12-20	3.0000	3.000000	2.9200	2.9500	-4.221%	48,218	-53.559%
2024-12-19	3.3200	3.320000	3.0300	3.0800	-2.532%	22,868	-55.519%
2024-12-18	3.1200	3.230000	3.1100	3.1600	+4.636%	43,732	-56.646%
2024-12-17	3.1000	3.181978	2.9800	3.0200	-0.987%	46,698	-54.636%
2024-12-16	3.3100	3.353300	2.9300	3.0501	-3.481%	106,945	-55.083%
2024-12-13	3.3371	3.340000	3.1300	3.1601	-4.529%	31,879	-56.647%
2024-12-12	3.4800	3.480000	3.2100	3.3100	-4.473%	29,205	-58.610%
2024-12-11	3.4800	3.493100	3.3600	3.4650	+0.145%	20,833	-60.462%
2024-12-10	3.5000	3.500000	3.2600	3.4600	-0.860%	18,122	-60.405%
2024-12-09	3.2500	3.550000	3.2200	3.4900	+8.050%	57,164	-60.745%
2024-12-06	3.2500	3.280000	3.1300	3.2300	+0.937%	23,369	-57.585%
2024-12-05	3.2300	3.230000	3.1100	3.2000	+1.587%	36,371	-57.188%
2024-12-04	3.1900	3.200000	3.1100	3.1500	-2.477%	35,501	-56.508%
2024-12-03	3.2200	3.310000	3.2200	3.2300	-2.711%	59,876	-57.585%
2024-12-02	3.4000	3.430000	3.2200	3.3200	-0.896%	282,210	-58.735%
2024-11-29	3.3160	3.430000	3.3000	3.3500	+0.752%	7,460	-59.104%
2024-11-27	3.4000	3.400000	3.3000	3.3250	+0.090%	27,130	-58.797%
2024-11-26	3.3500	3.470000	3.2916	3.3220	-0.539%	23,262	-58.760%
2024-11-25	3.2600	3.400000	3.2100	3.3400	+0.906%	37,062	-58.982%
2024-11-22	3.3600	3.405000	3.2800	3.3100	-1.488%	27,933	-58.610%
2024-11-21	3.5100	3.510000	3.3600	3.3600	-4.274%	11,135	-59.226%
2024-11-20	3.5100	3.529900	3.4100	3.5100	-0.567%	22,373	-60.969%
2024-11-19	3.4900	3.605000	3.4300	3.5300	+0.284%	11,589	-61.190%
2024-11-18	3.5300	3.596600	3.4700	3.5200	-0.565%	19,840	-61.080%
2024-11-15	3.6753	3.675300	3.5100	3.5400	-3.804%	16,193	-61.299%
2024-11-14	3.6300	3.710000	3.5001	3.6800	+1.377%	17,328	-62.772%
2024-11-13	3.6900	3.740000	3.5700	3.6300	-0.548%	29,243	-62.259%
2024-11-12	3.6000	3.700000	3.5500	3.6500	+1.671%	37,546	-62.466%
2024-11-11	3.5300	3.870000	3.4141	3.5900	+2.571%	216,239	-61.838%
2024-11-08	3.4700	3.570000	3.4100	3.5000	+0.865%	29,887	-60.857%
2024-11-07	3.5100	3.690000	3.4600	3.4700	-0.857%	27,714	-60.519%
2024-11-06	3.7500	3.750000	3.5000	3.5000	-3.315%	33,631	-60.857%
2024-11-05	3.6300	3.720000	3.6100	3.6200	-0.822%	13,399	-62.155%
2024-11-04	3.8400	3.840000	3.5900	3.6500	-5.440%	44,293	-62.466%
2024-11-01	3.7100	3.860000	3.6200	3.8600	+5.177%	68,702	-64.508%
2024-10-31	3.7700	3.820000	3.5999	3.6700	-1.609%	41,277	-62.670%
2024-10-30	3.8000	3.800000	3.6600	3.7300	-1.842%	19,986	-63.271%
2024-10-29	3.9700	3.973300	3.7800	3.8000	-4.040%	15,306	-63.947%
2024-10-28	3.9300	3.990000	3.6991	3.9600	+2.062%	51,193	-65.404%
2024-10-25	3.7400	3.910000	3.6650	3.8800	+4.301%	61,946	-64.691%
2024-10-24	3.5900	3.750000	3.5100	3.7200	+3.911%	65,970	-63.172%
2024-10-23	3.6800	3.710000	3.5500	3.5800	-4.533%	59,005	-61.732%
2024-10-22	3.6100	3.830000	3.6100	3.7500	+4.457%	110,921	-63.467%
2024-10-21	3.8000	3.899400	3.5000	3.5900	-7.115%	169,444	-61.838%
2024-10-18	3.6100	3.870000	3.5000	3.8650	+6.474%	125,114	-64.554%
2024-10-17	3.5500	3.650000	3.5300	3.6300	+2.833%	39,494	-62.259%
2024-10-16	3.6000	3.600000	3.5300	3.5300	-1.944%	27,376	-61.190%
2024-10-15	3.6000	3.649900	3.5500	3.6000	+2.273%	46,955	-61.944%
2024-10-14	3.9100	3.910000	3.5000	3.5200	-9.744%	139,571	-61.080%
2024-10-11	3.9700	4.000000	3.7600	3.9000	-2.256%	103,711	-64.872%
2024-10-10	4.0000	4.076600	3.9000	3.9900	-0.499%	62,052	-65.664%
2024-10-09	4.0100	4.290000	3.9800	4.0100	-0.743%	144,554	-65.835%
2024-10-08	4.2200	4.220000	3.9700	4.0400	-4.492%	63,084	-66.089%
2024-10-07	3.8500	4.449900	3.8500	4.2300	+9.302%	341,274	-67.612%
2024-10-04	3.9000	3.999900	3.6600	3.8700	-2.025%	149,059	-64.599%
2024-10-03	4.1400	4.180000	3.8600	3.9500	-18.891%	506,954	-65.316%
2024-10-02	3.7400	4.870000	3.6600	4.8700	+28.158%	2,459,630	-71.869%
2024-10-01	3.9900	3.990000	3.7500	3.8000	-4.282%	46,591	-63.947%
2024-09-30	3.7600	4.132300	3.7600	3.9700	+5.585%	100,384	-65.491%
2024-09-27	3.8900	3.940000	3.7501	3.7600	-2.338%	23,449	-63.564%
2024-09-26	4.0400	4.040000	3.7700	3.8500	-3.266%	33,070	-64.416%
2024-09-25	3.8500	4.038500	3.8150	3.9800	+2.842%	48,896	-65.578%
2024-09-24	3.9000	3.970000	3.6200	3.8700	+0.052%	98,410	-64.599%
2024-09-23	3.8900	4.128000	3.6000	3.8680	+1.257%	289,625	-64.581%
2024-09-20	3.8100	4.100000	3.7290	3.8200	-0.261%	99,391	-64.136%
2024-09-19	4.1700	4.170000	3.6000	3.8300	-4.489%	99,351	-64.230%
2024-09-18	3.6900	4.220000	3.6200	4.0100	+10.773%	106,262	-65.835%
2024-09-17	3.6700	3.670000	3.5100	3.6200	+3.134%	44,841	-62.155%
2024-09-16	3.5900	3.660000	3.5000	3.5100	-2.770%	29,413	-60.969%
2024-09-13	3.5050	3.800000	3.4550	3.6100	+5.248%	168,975	-62.050%
2024-09-12	3.4300	3.479800	3.4000	3.4300	-0.291%	19,822	-60.058%
2024-09-11	3.5600	3.607400	3.3900	3.4400	-2.825%	44,191	-60.174%
2024-09-10	3.6900	3.760000	3.5000	3.5400	-3.804%	53,349	-61.299%
2024-09-09	3.7900	3.830000	3.6000	3.6800	-1.604%	38,038	-62.772%
2024-09-06	4.1200	4.310000	3.7400	3.7400	-9.880%	40,239	-63.369%
2024-09-05	4.0100	4.280000	3.9600	4.1500	+1.966%	53,550	-66.988%
2024-09-04	3.7900	4.250000	3.6000	4.0700	+6.824%	165,415	-66.339%
2024-09-03	3.5000	3.850000	3.3901	3.8100	+8.857%	287,400	-64.042%
2024-08-30	3.3300	3.600000	3.3100	3.5000	+7.034%	48,087	-60.857%
2024-08-29	3.4700	3.630000	3.2700	3.2700	-3.824%	41,805	-58.104%
2024-08-28	3.8900	3.977400	3.3554	3.4000	-12.596%	68,359	-59.706%
2024-08-27	3.9100	4.037900	3.7900	3.8900	-0.765%	20,965	-64.781%
2024-08-26	4.0300	4.090100	3.9000	3.9200	-4.156%	29,056	-65.051%
2024-08-23	4.2500	4.419800	4.0100	4.0900	-3.538%	59,110	-66.504%
2024-08-22	4.4600	4.666500	4.2000	4.2400	-4.933%	51,460	-67.689%
2024-08-21	4.4600	4.530000	4.1100	4.4600	-0.224%	64,849	-69.283%
2024-08-20	5.1000	5.330000	4.2901	4.4700	-13.707%	145,802	-69.351%
2024-08-19	3.7200	5.400000	3.6001	5.1800	+36.316%	482,387	-73.552%
2024-08-16	3.3300	4.249900	3.3300	3.8000	+13.772%	294,664	-63.947%
2024-08-15	3.1800	3.433600	3.1500	3.3400	+4.702%	58,793	-58.982%
2024-08-14	3.1100	3.220000	3.0500	3.1900	+0.631%	50,567	-57.053%
2024-08-13	3.0600	3.250000	2.9501	3.1700	+2.589%	212,632	-56.782%
2024-08-12	3.0800	3.210000	3.0800	3.0900	-1.592%	64,438	-55.663%
2024-08-09	3.1500	3.290000	3.0600	3.1400	0.000%	79,687	-56.369%
2024-08-08	3.3600	3.430000	3.1100	3.1400	-7.647%	126,533	-56.369%
2024-08-07	3.6300	3.650000	3.3534	3.4000	-3.683%	108,959	-59.706%
2024-08-06	3.5000	3.600000	3.4263	3.5300	+0.570%	45,733	-61.190%
2024-08-05	3.4600	3.640000	3.3100	3.5100	-11.587%	78,699	-60.969%
2024-08-02	4.3000	4.300000	3.8300	3.9700	-9.567%	91,643	-65.491%
2024-08-01	4.2100	4.420000	4.1280	4.3900	+4.276%	71,654	-68.793%
2024-07-31	4.4000	4.400000	4.0900	4.2100	-2.546%	88,656	-67.458%
2024-07-30	4.3800	4.470000	4.2900	4.3200	-3.356%	84,113	-68.287%
2024-07-29	4.5500	4.690000	4.4200	4.4700	-1.325%	91,247	-69.351%
2024-07-26	4.3600	4.700000	4.2200	4.5300	+1.798%	213,715	-69.757%
2024-07-25	4.5800	4.720000	4.3200	4.4500	-6.513%	284,202	-69.213%
2024-07-24	5.0000	5.220000	4.5900	4.7600	-7.212%	364,069	-71.218%
2024-07-23	5.0000	5.749900	5.0000	5.1300	-0.388%	243,888	-73.294%
2024-07-22	5.9900	6.170000	5.0200	5.1500	-15.157%	296,365	-73.398%
2024-07-19	6.3200	6.359900	5.8300	6.0700	-5.008%	243,712	-77.430%
2024-07-18	6.8100	7.199000	6.3400	6.3900	-6.715%	392,253	-78.560%
2024-07-17	7.0500	7.420000	6.8000	6.8500	-4.729%	292,219	-80.000%
2024-07-16	6.6900	7.610000	6.6666	7.1900	+4.810%	624,670	-80.946%
2024-07-15	7.0000	7.300000	6.5000	6.8600	-7.672%	812,179	-80.029%
2024-07-12	7.2600	8.250000	7.1000	7.4300	-2.876%	1,334,920	-81.561%
2024-07-11	7.2500	8.550000	6.3100	7.6500	-1.035%	2,702,369	-82.092%
2024-07-10	8.8100	9.780000	6.7000	7.7300	+4.178%	16,382,885	-82.277%
2024-07-09	6.4200	14.829900	5.4500	7.4200	+271.000%	134,220,759	-81.536%