Dark

SNGX
Soligenix, Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026

0.00USD-100.000%(-0.38)95,092

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:22:30 AM EDT

0.3775USD0.000%(0.0000)3,392

After-hours

Aug 10, 2026 4:51:30 PM EDT

0.3818USD-2.153%(-0.0084)3,062

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.39900	0.400000	0.377500	0.3775	-3.724%	144,707	0.000%
2026-08-07	0.38000	0.396900	0.378500	0.3921	+3.511%	131,730	-3.724%
2026-08-06	0.37740	0.393600	0.377400	0.3788	-1.071%	132,285	-0.343%
2026-08-05	0.39000	0.397700	0.377000	0.3829	+1.565%	164,413	-1.410%
2026-08-04	0.37760	0.382700	0.377000	0.3770	-0.132%	249,211	+0.133%
2026-08-03	0.37970	0.385400	0.368000	0.3775	+0.963%	197,542	0.000%
2026-07-31	0.37340	0.395000	0.363100	0.3739	-0.293%	325,177	+0.963%
2026-07-30	0.37000	0.376000	0.354800	0.3750	+3.706%	255,855	+0.667%
2026-07-29	0.36000	0.370000	0.350600	0.3616	0.000%	198,146	+4.397%
2026-07-28	0.37000	0.370000	0.352900	0.3616	-0.083%	418,321	+4.397%
2026-07-27	0.37130	0.379900	0.357350	0.3619	-2.532%	249,413	+4.311%
2026-07-24	0.37000	0.379300	0.360000	0.3713	+0.760%	151,227	+1.670%
2026-07-23	0.35200	0.380000	0.350400	0.3685	+1.655%	524,326	+2.442%
2026-07-22	0.36400	0.369900	0.350500	0.3625	-0.439%	303,410	+4.138%
2026-07-21	0.36630	0.376300	0.358200	0.3641	+1.590%	198,584	+3.680%
2026-07-20	0.37000	0.370000	0.345400	0.3584	-0.167%	357,509	+5.329%
2026-07-17	0.35000	0.368000	0.350000	0.3590	-0.195%	650,481	+5.153%
2026-07-16	0.36100	0.370000	0.350000	0.3597	-3.306%	290,117	+4.949%
2026-07-15	0.37470	0.383700	0.365000	0.3720	+0.568%	428,483	+1.478%
2026-07-14	0.35530	0.377000	0.352000	0.3699	+4.847%	470,668	+2.055%
2026-07-13	0.35980	0.360000	0.351100	0.3528	-1.973%	253,286	+7.001%
2026-07-10	0.36570	0.372600	0.357100	0.3599	-2.175%	269,800	+4.890%
2026-07-09	0.37480	0.374800	0.365000	0.3679	-0.568%	368,657	+2.609%
2026-07-08	0.38000	0.388900	0.364901	0.3700	-4.095%	488,786	+2.027%
2026-07-07	0.38310	0.390000	0.379250	0.3858	+0.260%	339,738	-2.151%
2026-07-06	0.39000	0.397700	0.382000	0.3848	-0.568%	516,739	-1.897%
2026-07-02	0.40360	0.410200	0.386000	0.3870	-2.519%	868,145	-2.455%
2026-07-01	0.40900	0.409900	0.395000	0.3970	+0.253%	548,550	-4.912%
2026-06-30	0.40075	0.409900	0.395000	0.3960	-1.000%	323,016	-4.672%
2026-06-29	0.41000	0.410100	0.395000	0.4000	-2.439%	449,542	-5.625%
2026-06-26	0.40000	0.414500	0.398500	0.4100	+3.797%	657,306	-7.927%
2026-06-25	0.39000	0.410000	0.382200	0.3950	+1.023%	920,450	-4.430%
2026-06-24	0.38990	0.399700	0.380000	0.3910	+2.625%	982,587	-3.453%
2026-06-23	0.38800	0.405000	0.380000	0.3810	-2.308%	743,461	-0.919%
2026-06-22	0.40190	0.410100	0.370000	0.3900	-2.378%	877,900	-3.205%
2026-06-18	0.40210	0.409800	0.396700	0.3995	-0.622%	898,674	-5.507%
2026-06-17	0.41800	0.425400	0.401100	0.4020	-5.501%	716,203	-6.095%
2026-06-16	0.44920	0.449200	0.415400	0.4254	-5.446%	795,634	-11.260%
2026-06-15	0.43000	0.450000	0.425300	0.4499	+4.628%	1,131,387	-16.092%
2026-06-12	0.43500	0.448000	0.427000	0.4300	-0.232%	842,487	-12.209%
2026-06-11	0.43210	0.449700	0.429000	0.4310	-5.813%	760,199	-12.413%
2026-06-10	0.42140	0.458000	0.420001	0.4576	+7.166%	1,405,097	-17.504%
2026-06-09	0.41300	0.448300	0.413000	0.4270	+1.065%	1,485,525	-11.593%
2026-06-08	0.44810	0.473100	0.421300	0.4225	-4.692%	13,790,966	-10.651%
2026-06-05	0.47000	0.475000	0.410000	0.4433	-7.819%	1,479,470	-14.843%
2026-06-04	0.49600	0.522000	0.470000	0.4809	-0.455%	2,745,055	-21.501%
2026-06-03	0.60000	0.621700	0.455000	0.4831	-35.483%	6,771,710	-21.859%
2026-06-02	0.76220	0.806400	0.731000	0.7488	-9.269%	4,734,042	-49.586%
2026-06-01	0.89450	0.894500	0.780101	0.8253	-9.308%	5,673,801	-54.259%
2026-05-29	0.91000	1.000000	0.863400	0.9100	-6.436%	13,165,716	-58.516%
2026-05-28	0.82000	0.985900	0.750000	0.9726	+12.348%	21,990,876	-61.187%
2026-05-27	0.98630	1.130000	0.807000	0.8657	+68.752%	246,553,676	-56.394%
2026-05-26	0.39910	0.544200	0.390000	0.5130	+31.505%	93,813,962	-26.413%
2026-05-22	0.39000	0.410000	0.375900	0.3901	+0.026%	946,253	-3.230%
2026-05-21	0.37740	0.400000	0.350000	0.3900	+0.567%	741,412	-3.205%
2026-05-20	0.37140	0.390000	0.364200	0.3878	+3.248%	398,458	-2.656%
2026-05-19	0.39660	0.396600	0.350000	0.3756	-8.076%	829,976	+0.506%
2026-05-18	0.38000	0.409800	0.341500	0.4086	+13.532%	4,411,550	-7.611%
2026-05-15	0.39690	0.397749	0.347100	0.3599	-11.311%	635,037	+4.890%
2026-05-14	0.36000	0.410000	0.346300	0.4058	+11.852%	1,108,894	-6.974%
2026-05-13	0.31940	0.370000	0.318200	0.3628	+17.146%	1,687,111	+4.052%
2026-05-12	0.28210	0.325000	0.282100	0.3097	+10.568%	1,869,823	+21.892%
2026-05-11	0.29000	0.295500	0.280000	0.2801	-4.403%	742,742	+34.773%
2026-05-08	0.33000	0.330000	0.290300	0.2930	-4.932%	1,003,488	+28.840%
2026-05-07	0.33200	0.338500	0.301100	0.3082	-6.888%	697,930	+22.485%
2026-05-06	0.32170	0.339000	0.310000	0.3310	+4.055%	878,547	+14.048%
2026-05-05	0.34420	0.344300	0.307300	0.3181	-7.797%	1,352,981	+18.673%
2026-05-04	0.34500	0.360050	0.339100	0.3450	0.000%	797,978	+9.420%
2026-05-01	0.35070	0.359800	0.336700	0.3450	0.000%	928,706	+9.420%
2026-04-30	0.33010	0.350000	0.315700	0.3450	+2.071%	1,518,456	+9.420%
2026-04-29	0.41560	0.415600	0.328100	0.3380	-19.696%	3,905,632	+11.686%
2026-04-28	0.61060	0.633699	0.370000	0.4209	-70.254%	15,240,765	-10.311%
2026-04-27	1.41000	1.430000	1.380000	1.4150	+1.799%	115,714	-73.322%
2026-04-24	1.37000	1.390000	1.340000	1.3900	+1.460%	64,181	-72.842%
2026-04-23	1.36000	1.385000	1.330000	1.3700	+2.239%	139,235	-72.445%
2026-04-22	1.33000	1.355000	1.300500	1.3400	0.000%	160,923	-71.828%
2026-04-21	1.41000	1.430000	1.320000	1.3400	-2.899%	313,446	-71.828%
2026-04-20	1.29000	1.420000	1.260000	1.3800	+10.400%	917,125	-72.645%
2026-04-17	1.18000	1.250000	1.170000	1.2500	+6.838%	574,716	-69.800%
2026-04-16	1.13000	1.180000	1.130000	1.1700	+1.739%	182,610	-67.735%
2026-04-15	1.15000	1.160000	1.140000	1.1500	0.000%	182,532	-67.174%
2026-04-14	1.14000	1.150000	1.130000	1.1500	0.000%	93,013	-67.174%
2026-04-13	1.10000	1.160000	1.100000	1.1500	+2.679%	166,088	-67.174%
2026-04-10	1.15000	1.150000	1.120000	1.1200	-1.754%	104,060	-66.295%
2026-04-09	1.15000	1.150000	1.120000	1.1400	-0.870%	162,414	-66.886%
2026-04-08	1.14000	1.150000	1.130000	1.1500	+0.877%	114,687	-67.174%
2026-04-07	1.13000	1.150000	1.110000	1.1400	0.000%	86,660	-66.886%
2026-04-06	1.16000	1.160000	1.120000	1.1400	0.000%	136,459	-66.886%
2026-04-02	1.13000	1.170000	1.100000	1.1400	-0.870%	379,587	-66.886%
2026-04-01	1.21000	1.225000	1.140000	1.1500	-2.542%	166,513	-67.174%
2026-03-31	1.10000	1.200000	1.080000	1.1800	+6.306%	202,063	-68.008%
2026-03-30	1.14000	1.160000	1.090000	1.1100	-1.770%	175,979	-65.991%
2026-03-27	1.13000	1.160000	1.060000	1.1300	-6.612%	266,527	-66.593%
2026-03-26	1.22000	1.230000	1.000000	1.2100	+0.833%	4,004,820	-68.802%
2026-03-25	1.18000	1.200000	1.160000	1.2000	+2.564%	110,117	-68.542%
2026-03-24	1.21000	1.228400	1.150000	1.1700	-3.306%	121,480	-67.735%
2026-03-23	1.19000	1.210000	1.170000	1.2100	+0.833%	60,489	-68.802%
2026-03-20	1.23000	1.230000	1.150000	1.2000	-1.639%	150,415	-68.542%
2026-03-19	1.20000	1.239600	1.150000	1.2200	0.000%	119,762	-69.057%
2026-03-18	1.26000	1.320000	1.210000	1.2200	-3.175%	190,592	-69.057%
2026-03-17	1.24000	1.280000	1.230000	1.2600	+2.439%	91,994	-70.040%
2026-03-16	1.25000	1.269900	1.200000	1.2300	0.000%	152,183	-69.309%
2026-03-13	1.23000	1.289100	1.210000	1.2300	+0.820%	175,719	-69.309%
2026-03-12	1.23000	1.270000	1.200000	1.2200	-0.813%	137,232	-69.057%
2026-03-11	1.21000	1.260000	1.200000	1.2300	0.000%	143,780	-69.309%
2026-03-10	1.17000	1.245000	1.150000	1.2300	+2.500%	344,085	-69.309%
2026-03-09	1.20000	1.209800	1.170000	1.2000	+0.840%	92,174	-68.542%
2026-03-06	1.15000	1.195000	1.120700	1.1900	+3.478%	93,305	-68.277%
2026-03-05	1.17000	1.185000	1.120000	1.1500	-1.709%	115,529	-67.174%
2026-03-04	1.13000	1.180000	1.100000	1.1700	+2.632%	92,262	-67.735%
2026-03-03	1.12000	1.148400	1.090000	1.1400	-2.564%	96,149	-66.886%
2026-03-02	1.16000	1.177400	1.130000	1.1700	-0.847%	105,190	-67.735%
2026-02-27	1.14000	1.185000	1.130000	1.1800	+2.609%	104,487	-68.008%
2026-02-26	1.16000	1.220000	1.130200	1.1500	-2.542%	399,252	-67.174%
2026-02-25	1.15000	1.180000	1.138600	1.1800	+2.609%	80,883	-68.008%
2026-02-24	1.09000	1.160000	1.090000	1.1500	+4.545%	90,354	-67.174%
2026-02-23	1.11000	1.130000	1.070000	1.1000	0.000%	106,473	-65.682%
2026-02-20	1.12000	1.130000	1.080000	1.1000	-0.901%	63,302	-65.682%
2026-02-19	1.10000	1.110000	1.070000	1.1100	+1.835%	74,547	-65.991%
2026-02-18	1.13000	1.135000	1.074500	1.0900	-1.802%	161,693	-65.367%
2026-02-17	1.09000	1.150000	1.052600	1.1100	+1.835%	151,190	-65.991%
2026-02-13	1.05000	1.130000	1.050000	1.0900	+2.830%	157,749	-65.367%
2026-02-12	1.09000	1.160000	1.040000	1.0600	-1.852%	130,833	-64.387%
2026-02-11	1.12000	1.120000	1.060000	1.0800	-3.571%	241,675	-65.046%
2026-02-10	1.12000	1.156000	1.120000	1.1200	0.000%	45,591	-66.295%
2026-02-09	1.14000	1.184400	1.120000	1.1200	-0.885%	114,394	-66.295%
2026-02-06	1.05000	1.160000	1.045000	1.1300	+8.654%	149,617	-66.593%
2026-02-05	1.16000	1.163500	1.020000	1.0400	-10.345%	313,560	-63.702%
2026-02-04	1.24000	1.250000	1.145000	1.1600	-5.691%	218,893	-67.457%
2026-02-03	1.24000	1.250000	1.205000	1.2300	0.000%	181,635	-69.309%
2026-02-02	1.26000	1.270000	1.220000	1.2300	-1.600%	123,687	-69.309%
2026-01-30	1.31000	1.320000	1.230000	1.2500	-4.580%	265,330	-69.800%
2026-01-29	1.37000	1.370000	1.295000	1.3100	-4.380%	229,415	-71.183%
2026-01-28	1.33000	1.410000	1.310000	1.3700	+2.239%	133,595	-72.445%
2026-01-27	1.30000	1.380000	1.280000	1.3400	+3.876%	186,300	-71.828%
2026-01-26	1.35000	1.380000	1.265000	1.2900	-6.522%	322,664	-70.736%
2026-01-23	1.44000	1.440000	1.370000	1.3800	-2.817%	127,834	-72.645%
2026-01-22	1.43000	1.460000	1.400600	1.4200	+1.429%	192,631	-73.415%
2026-01-21	1.38000	1.425000	1.345500	1.4000	+1.449%	235,628	-73.036%
2026-01-20	1.40000	1.410000	1.350000	1.3800	-2.128%	146,491	-72.645%
2026-01-16	1.34000	1.430000	1.340000	1.4100	+5.224%	145,647	-73.227%
2026-01-15	1.40000	1.400000	1.330000	1.3400	-2.899%	203,511	-71.828%
2026-01-14	1.38000	1.418500	1.340000	1.3800	+0.730%	317,919	-72.645%
2026-01-13	1.38000	1.404700	1.360000	1.3700	0.000%	77,594	-72.445%
2026-01-12	1.38000	1.390000	1.330000	1.3700	+1.481%	165,931	-72.445%
2026-01-09	1.43000	1.440000	1.345000	1.3500	-6.250%	147,869	-72.037%
2026-01-08	1.48000	1.480000	1.410000	1.4400	-1.370%	193,547	-73.785%
2026-01-07	1.41000	1.470000	1.407400	1.4600	+3.546%	76,040	-74.144%
2026-01-06	1.44000	1.472200	1.395000	1.4100	-1.399%	181,550	-73.227%
2026-01-05	1.45000	1.490000	1.340100	1.4300	+0.704%	286,187	-73.601%
2026-01-02	1.38000	1.420000	1.360000	1.4200	+5.970%	189,721	-73.415%
2025-12-31	1.32000	1.380000	1.310100	1.3400	+0.752%	264,177	-71.828%
2025-12-30	1.39000	1.410000	1.330000	1.3300	-5.674%	351,460	-71.617%
2025-12-29	1.39000	1.450000	1.380000	1.4100	+2.920%	242,363	-73.227%
2025-12-26	1.39000	1.440000	1.370000	1.3700	-4.861%	227,971	-72.445%
2025-12-24	1.37000	1.480000	1.370000	1.4400	+5.109%	217,189	-73.785%
2025-12-23	1.31000	1.410000	1.310000	1.3700	+3.008%	276,177	-72.445%
2025-12-22	1.36000	1.380000	1.320000	1.3300	-3.623%	396,971	-71.617%
2025-12-19	1.30000	1.380000	1.230000	1.3800	+12.195%	1,083,482	-72.645%
2025-12-18	1.33000	1.330000	1.210000	1.2300	0.000%	1,371,535	-69.309%
2025-12-17	1.35000	1.400000	1.200000	1.2300	-19.079%	1,454,424	-69.309%
2025-12-16	1.53000	1.620000	1.500000	1.5200	-1.935%	262,982	-75.164%
2025-12-15	1.67000	1.670000	1.550000	1.5500	-6.061%	218,161	-75.645%
2025-12-12	1.63000	1.695000	1.561100	1.6500	+1.227%	355,908	-77.121%
2025-12-11	1.60000	1.670000	1.600000	1.6300	+1.875%	364,103	-76.840%
2025-12-10	1.62000	1.650000	1.545000	1.6000	+0.629%	369,033	-76.406%
2025-12-09	1.56000	1.630000	1.560000	1.5900	+0.633%	109,916	-76.258%
2025-12-08	1.62000	1.620000	1.505600	1.5800	-1.863%	403,593	-76.108%
2025-12-05	1.64000	1.670000	1.494500	1.6100	-1.227%	790,385	-76.553%
2025-12-04	1.54000	1.670000	1.510000	1.6300	+5.161%	241,457	-76.840%
2025-12-03	1.57000	1.580000	1.500000	1.5500	-1.899%	201,168	-75.645%
2025-12-02	1.53000	1.600000	1.480000	1.5800	+3.947%	204,619	-76.108%
2025-12-01	1.57000	1.590000	1.480000	1.5200	-4.403%	258,914	-75.164%
2025-11-28	1.47000	1.600000	1.470000	1.5900	+8.163%	392,953	-76.258%
2025-11-26	1.41000	1.490000	1.409400	1.4700	+4.255%	170,109	-74.320%
2025-11-25	1.42000	1.469300	1.360000	1.4100	-1.399%	223,188	-73.227%
2025-11-24	1.35000	1.525000	1.350000	1.4300	+1.418%	446,300	-73.601%
2025-11-21	1.26000	1.430000	1.260000	1.4100	+11.024%	235,990	-73.227%
2025-11-20	1.34000	1.362000	1.260000	1.2700	-3.788%	290,661	-70.276%
2025-11-19	1.40000	1.470000	1.285000	1.3200	-3.650%	557,633	-71.402%
2025-11-18	1.30000	1.390000	1.300000	1.3700	+1.481%	245,848	-72.445%
2025-11-17	1.37000	1.400000	1.340000	1.3500	-1.460%	113,627	-72.037%
2025-11-14	1.32000	1.410000	1.300000	1.3700	-0.725%	90,636	-72.445%
2025-11-13	1.39000	1.400000	1.250000	1.3800	+1.471%	412,351	-72.645%
2025-11-12	1.41000	1.440000	1.350000	1.3600	-4.225%	117,922	-72.243%
2025-11-11	1.37000	1.422600	1.370000	1.4200	+4.412%	158,416	-73.415%
2025-11-10	1.42000	1.435000	1.360000	1.3600	-0.730%	152,849	-72.243%
2025-11-07	1.29000	1.390000	1.250000	1.3700	+7.031%	270,986	-72.445%
2025-11-06	1.37000	1.370000	1.260000	1.2800	-7.246%	286,439	-70.508%
2025-11-05	1.31000	1.380000	1.310000	1.3800	+2.985%	239,762	-72.645%
2025-11-04	1.44000	1.470000	1.300000	1.3400	-8.844%	696,820	-71.828%
2025-11-03	1.55000	1.559900	1.430000	1.4700	-5.161%	218,905	-74.320%
2025-10-31	1.51000	1.560000	1.490000	1.5500	+2.649%	175,132	-75.645%
2025-10-30	1.55000	1.570000	1.510000	1.5100	-3.822%	246,757	-75.000%
2025-10-29	1.57000	1.590000	1.520000	1.5700	+0.641%	240,661	-75.955%
2025-10-28	1.58000	1.610000	1.540000	1.5600	0.000%	175,514	-75.801%
2025-10-27	1.60000	1.600100	1.540000	1.5600	-1.266%	180,419	-75.801%
2025-10-24	1.60000	1.640000	1.545000	1.5800	-1.250%	635,476	-76.108%
2025-10-23	1.62000	1.640000	1.578600	1.6000	-0.621%	194,637	-76.406%
2025-10-22	1.64000	1.640000	1.540000	1.6100	-2.424%	339,281	-76.553%
2025-10-21	1.71000	1.710000	1.640000	1.6500	-2.941%	224,831	-77.121%
2025-10-20	1.63500	1.760000	1.635000	1.7000	+3.030%	414,889	-77.794%
2025-10-17	1.51000	1.660000	1.510000	1.6500	+6.452%	485,286	-77.121%
2025-10-16	1.60000	1.626300	1.510000	1.5500	-1.899%	426,827	-75.645%
2025-10-15	1.62000	1.659900	1.560000	1.5800	-3.067%	431,362	-76.108%
2025-10-14	1.72000	1.730000	1.590000	1.6300	-5.233%	594,399	-76.840%
2025-10-13	1.67000	1.730000	1.662500	1.7200	+2.381%	483,316	-78.052%
2025-10-10	1.77000	1.797500	1.610000	1.6800	-6.145%	1,740,405	-77.530%
2025-10-09	1.85000	1.970000	1.780000	1.7900	-1.105%	1,659,220	-78.911%
2025-10-08	1.64000	1.950000	1.550000	1.8100	+10.366%	4,375,555	-79.144%
2025-10-07	1.56000	1.880000	1.510000	1.6400	+19.708%	18,903,545	-76.982%
2025-10-06	1.42000	1.470000	1.325000	1.3700	-0.725%	1,391,920	-72.445%
2025-10-03	1.32000	1.480000	1.270000	1.3800	+7.812%	2,391,225	-72.645%
2025-10-02	1.33000	1.360000	1.245000	1.2800	+3.226%	3,787,942	-70.508%
2025-10-01	1.13000	1.255000	1.130000	1.2400	+6.897%	2,352,820	-69.556%
2025-09-30	1.11000	1.170000	1.110000	1.1600	+4.505%	1,122,959	-67.457%
2025-09-29	1.26000	1.260000	1.110000	1.1100	-7.500%	1,521,983	-65.991%
2025-09-26	1.19000	1.290000	1.160000	1.2000	-25.926%	6,820,278	-68.542%
2025-09-25	1.79000	1.800000	1.610100	1.6200	-11.475%	1,003,498	-76.698%
2025-09-24	1.97000	2.000000	1.830000	1.8300	-6.154%	889,873	-79.372%
2025-09-23	2.15500	2.180000	1.810000	1.9500	-16.309%	8,052,480	-80.641%
2025-09-22	2.55000	2.569500	2.320000	2.3300	-13.383%	351,253	-83.798%
2025-09-19	2.80000	2.823646	2.620000	2.6900	-2.536%	398,399	-85.967%
2025-09-18	2.86000	2.860000	2.760000	2.7600	-1.779%	157,979	-86.322%
2025-09-17	2.79000	2.840000	2.780000	2.8100	+0.717%	59,473	-86.566%
2025-09-16	2.82000	2.860000	2.770000	2.7900	+1.455%	129,996	-86.470%
2025-09-15	2.86000	2.919400	2.750000	2.7500	-5.822%	184,386	-86.273%
2025-09-12	2.79500	2.980000	2.740000	2.9200	+5.036%	218,403	-87.072%
2025-09-11	2.78000	2.900000	2.730000	2.7800	0.000%	136,531	-86.421%
2025-09-10	2.72000	2.819900	2.690000	2.7800	+3.731%	149,246	-86.421%
2025-09-09	2.59000	2.780000	2.575000	2.6800	+0.752%	193,329	-85.914%
2025-09-08	2.82000	2.854200	2.650000	2.6600	-6.993%	359,966	-85.808%
2025-09-05	3.07000	3.070000	2.860000	2.8600	-5.921%	234,583	-86.801%
2025-09-04	2.90000	3.110000	2.720000	3.0400	-1.299%	4,947,649	-87.582%
2025-09-03	2.96000	3.089900	2.960000	3.0800	-0.965%	319,264	-87.744%
2025-09-02	3.08000	3.220000	2.980000	3.1100	+0.323%	225,770	-87.862%
2025-08-29	3.01000	3.120000	2.910000	3.1000	+1.307%	257,801	-87.823%
2025-08-28	3.01000	3.159900	2.990000	3.0600	+2.000%	304,545	-87.663%
2025-08-27	3.08000	3.190000	2.970000	3.0000	-4.459%	330,221	-87.417%
2025-08-26	3.07000	3.359600	3.070000	3.1400	+0.319%	361,078	-87.978%
2025-08-25	3.34000	3.360000	3.090000	3.1300	-7.396%	472,282	-87.939%
2025-08-22	3.25000	3.440000	3.210000	3.3800	+0.595%	603,996	-88.831%
2025-08-21	3.45000	3.720000	3.318400	3.3600	-6.925%	679,822	-88.765%
2025-08-20	3.83000	3.940000	3.330000	3.6100	-2.432%	3,057,751	-89.543%
2025-08-19	4.11000	4.299900	3.460600	3.7000	-25.403%	4,313,019	-89.797%
2025-08-18	3.80000	6.229900	3.570500	4.9600	+78.417%	184,362,760	-92.389%
2025-08-15	2.82000	2.867700	2.680000	2.7800	-5.442%	284,204	-86.421%
2025-08-14	2.55000	2.990000	2.490000	2.9400	+20.000%	794,294	-87.160%
2025-08-13	2.49000	2.540000	2.400000	2.4500	-4.297%	387,774	-84.592%
2025-08-12	2.51000	2.585000	2.360000	2.5600	+4.918%	422,731	-85.254%
2025-08-11	2.78000	2.853700	2.320000	2.4400	-15.862%	954,275	-84.529%
2025-08-08	3.21000	3.600000	2.850000	2.9000	-11.854%	1,018,935	-86.983%
2025-08-07	3.22000	3.750000	3.220000	3.2900	+2.813%	2,171,178	-88.526%
2025-08-06	2.98000	3.349600	2.830200	3.2000	+7.383%	1,681,760	-88.203%
2025-08-05	3.16000	3.190000	2.710000	2.9800	-4.180%	2,202,417	-87.332%
2025-08-04	4.18000	4.325000	3.010000	3.1100	+13.504%	49,145,203	-87.862%
2025-08-01	2.66000	2.910000	2.390000	2.7400	-6.485%	7,831,886	-86.223%
2025-07-31	1.89000	5.380000	1.660000	2.9300	+134.400%	376,409,042	-87.116%
2025-07-30	1.29000	1.305000	1.210000	1.2500	-1.575%	108,693	-69.800%
2025-07-29	1.32000	1.320000	1.180000	1.2700	-0.781%	390,613	-70.276%
2025-07-28	1.32000	1.320000	1.270000	1.2800	-3.030%	49,202	-70.508%
2025-07-25	1.40000	1.405000	1.280000	1.3200	-5.036%	286,613	-71.402%
2025-07-24	1.39000	1.449900	1.340000	1.3900	-2.113%	169,062	-72.842%
2025-07-23	1.41000	1.450100	1.390000	1.4200	+0.709%	147,982	-73.415%
2025-07-22	1.36000	1.440000	1.340000	1.4100	+1.439%	128,166	-73.227%
2025-07-21	1.36000	1.460000	1.355000	1.3900	+2.206%	148,904	-72.842%
2025-07-18	1.37000	1.390000	1.340000	1.3600	0.000%	246,467	-72.243%
2025-07-17	1.36000	1.400000	1.320000	1.3600	+2.256%	70,764	-72.243%
2025-07-16	1.25000	1.370000	1.250000	1.3300	+6.400%	119,789	-71.617%
2025-07-15	1.33000	1.347900	1.250000	1.2500	-8.088%	146,124	-69.800%
2025-07-14	1.28000	1.380000	1.250000	1.3600	+7.087%	260,917	-72.243%
2025-07-11	1.27000	1.300100	1.238200	1.2700	0.000%	124,338	-70.276%
2025-07-10	1.25000	1.390000	1.250000	1.2700	+1.600%	570,100	-70.276%
2025-07-09	1.23000	1.300000	1.200000	1.2500	+2.459%	219,273	-69.800%
2025-07-08	1.12000	1.290000	1.090000	1.2200	+8.929%	344,562	-69.057%
2025-07-07	1.19000	1.200000	1.110000	1.1200	-6.667%	383,217	-66.295%
2025-07-03	1.20000	1.250000	1.200000	1.2000	-4.762%	291,008	-68.542%
2025-07-02	1.24000	1.330000	1.200000	1.2600	-10.638%	963,753	-70.040%
2025-07-01	1.50000	1.880000	1.310000	1.4100	+7.634%	48,438,068	-73.227%
2025-06-30	1.36000	1.360000	1.260000	1.3100	-3.676%	79,553	-71.183%
2025-06-27	1.37000	1.520000	1.320500	1.3600	-0.730%	367,666	-72.243%
2025-06-26	1.36000	1.370000	1.310000	1.3700	+1.481%	97,819	-72.445%
2025-06-25	1.33000	1.380700	1.320000	1.3500	+1.504%	91,076	-72.037%
2025-06-24	1.37000	1.400000	1.320000	1.3300	-19.394%	1,974,149	-71.617%
2025-06-23	1.70000	1.770000	1.650000	1.6500	-2.941%	48,074	-77.121%
2025-06-20	1.75000	1.779700	1.700000	1.7000	-4.762%	32,744	-77.794%
2025-06-18	1.80000	1.800000	1.780000	1.7850	-0.833%	7,710	-78.852%
2025-06-17	1.80000	1.830000	1.770000	1.8000	0.000%	23,398	-79.028%
2025-06-16	1.81000	1.835000	1.790100	1.8000	0.000%	26,847	-79.028%
2025-06-13	1.88000	1.880000	1.800000	1.8000	-2.174%	15,440	-79.028%
2025-06-12	1.84000	1.890000	1.820000	1.8400	-2.646%	11,786	-79.484%
2025-06-11	1.86000	1.890000	1.820000	1.8900	+1.070%	54,331	-80.026%
2025-06-10	1.91000	1.950000	1.860000	1.8700	+0.863%	55,550	-79.813%
2025-06-09	1.92000	1.933000	1.830000	1.8540	-3.938%	27,175	-79.639%
2025-06-06	1.84000	1.940000	1.840000	1.9300	+4.891%	32,687	-80.440%
2025-06-05	1.90000	1.900000	1.840000	1.8400	-3.158%	27,975	-79.484%
2025-06-04	1.92000	1.940000	1.880000	1.9000	-2.564%	13,157	-80.132%
2025-06-03	1.89500	1.960000	1.860000	1.9500	+3.175%	13,161	-80.641%
2025-06-02	1.96760	1.967600	1.870000	1.8900	0.000%	10,528	-80.026%
2025-05-30	1.95000	1.950000	1.880000	1.8900	-1.563%	13,789	-80.026%
2025-05-29	1.93000	1.963100	1.850100	1.9200	-0.518%	11,608	-80.339%
2025-05-28	1.89000	1.960000	1.860000	1.9300	+1.047%	12,280	-80.440%
2025-05-27	1.82000	1.910000	1.810000	1.9100	+5.525%	17,115	-80.236%
2025-05-23	1.83010	1.870000	1.810000	1.8100	-1.093%	9,930	-79.144%
2025-05-22	1.88610	1.950000	1.830000	1.8300	-2.660%	26,990	-79.372%
2025-05-21	1.85000	1.940000	1.850000	1.8800	-4.569%	18,000	-79.920%
2025-05-20	1.89000	1.980000	1.890000	1.9700	+4.787%	30,849	-80.838%
2025-05-19	1.90000	1.900000	1.820000	1.8800	+1.075%	11,337	-79.920%
2025-05-16	1.91000	1.920000	1.860000	1.8600	-2.105%	21,768	-79.704%
2025-05-15	1.93000	1.940000	1.870000	1.9000	0.000%	13,118	-80.132%
2025-05-14	1.95000	1.950000	1.870000	1.9000	+1.604%	15,262	-80.132%
2025-05-13	1.96000	1.990000	1.870000	1.8700	-4.348%	38,306	-79.813%
2025-05-12	2.00000	2.000000	1.908600	1.9550	-1.263%	8,767	-80.691%
2025-05-09	1.95000	1.990000	1.950000	1.9800	+0.508%	21,248	-80.934%
2025-05-08	1.90000	1.990000	1.830000	1.9700	0.000%	15,696	-80.838%
2025-05-07	1.93000	1.980000	1.870000	1.9700	+4.238%	18,393	-80.838%
2025-05-06	1.96000	1.960000	1.850000	1.8899	-1.573%	26,342	-80.025%
2025-05-05	1.95000	2.000000	1.900000	1.9201	-0.203%	29,957	-80.340%
2025-05-02	1.97500	1.979500	1.920000	1.9240	+0.208%	12,940	-80.379%
2025-05-01	1.96000	2.002000	1.920000	1.9200	-2.538%	33,395	-80.339%
2025-04-30	1.99500	1.995000	1.900000	1.9700	-0.505%	7,824	-80.838%
2025-04-29	2.04000	2.100000	1.940000	1.9800	-4.348%	56,234	-80.934%
2025-04-28	2.24000	2.240000	2.015000	2.0700	-4.608%	41,132	-81.763%
2025-04-25	2.19000	2.190000	2.080000	2.1700	+0.696%	19,576	-82.604%
2025-04-24	2.04000	2.210000	2.040000	2.1550	+4.106%	57,874	-82.483%
2025-04-23	2.08000	2.100000	2.029700	2.0700	+0.242%	21,918	-81.763%
2025-04-22	2.05500	2.090000	2.021700	2.0650	-0.242%	11,113	-81.719%
2025-04-21	2.09000	2.091800	1.970000	2.0700	-1.429%	52,991	-81.763%
2025-04-17	2.11000	2.110000	2.000000	2.1000	+1.942%	30,763	-82.024%
2025-04-16	2.08000	2.110000	1.958300	2.0600	+3.000%	112,038	-81.675%
2025-04-15	1.89000	2.070000	1.870100	2.0000	+2.041%	111,766	-81.125%
2025-04-14	2.02000	2.130000	1.850000	1.9600	-9.885%	3,231,728	-80.740%
2025-04-11	1.96000	2.230000	1.955000	2.1750	+15.079%	49,839	-82.644%
2025-04-10	1.95000	1.950000	1.860000	1.8900	-3.077%	27,238	-80.026%
2025-04-09	1.76990	1.960100	1.769900	1.9500	+6.557%	34,453	-80.641%
2025-04-08	1.89000	1.945000	1.830000	1.8300	-2.139%	21,425	-79.372%
2025-04-07	1.84000	1.890000	1.780000	1.8700	+1.630%	30,253	-79.813%
2025-04-04	2.07000	2.080000	1.680000	1.8400	-11.551%	53,214	-79.484%
2025-04-03	2.13200	2.134500	2.050000	2.0803	-5.869%	25,933	-81.854%
2025-04-02	2.18500	2.240000	2.170000	2.2100	0.000%	10,858	-82.919%
2025-04-01	2.25000	2.275000	2.150000	2.2100	+2.791%	14,117	-82.919%
2025-03-31	2.17000	2.224200	2.130000	2.1500	-2.715%	11,499	-82.442%
2025-03-28	2.22000	2.275000	2.100100	2.2100	-2.643%	61,177	-82.919%
2025-03-27	2.31000	2.310000	2.100000	2.2700	-2.575%	39,733	-83.370%
2025-03-26	2.41000	2.410000	2.270100	2.3300	-1.688%	116,226	-83.798%
2025-03-25	2.30000	2.390000	2.260100	2.3700	+3.493%	79,102	-84.072%
2025-03-24	2.32000	2.340100	2.260000	2.2900	-4.184%	23,381	-83.515%
2025-03-21	2.26000	2.390000	2.250000	2.3900	+0.420%	72,545	-84.205%
2025-03-20	2.33000	2.380000	2.300000	2.3800	+2.146%	7,151	-84.139%
2025-03-19	2.33500	2.370000	2.290000	2.3300	-0.724%	11,418	-83.798%
2025-03-18	2.35500	2.380000	2.300000	2.3470	-0.424%	13,843	-83.916%
2025-03-17	2.27000	2.380000	2.250100	2.3570	+2.478%	15,577	-83.984%
2025-03-14	2.28000	2.300000	2.260000	2.3000	0.000%	9,174	-83.587%
2025-03-13	2.25780	2.330000	2.250000	2.3000	-0.862%	10,821	-83.587%
2025-03-12	2.25000	2.320000	2.240000	2.3200	+2.791%	10,847	-83.728%
2025-03-11	2.23000	2.280000	2.210000	2.2570	-0.133%	17,533	-83.274%
2025-03-10	2.30000	2.400000	2.250000	2.2600	-4.480%	24,764	-83.296%
2025-03-07	2.29000	2.370000	2.290000	2.3660	+1.545%	10,650	-84.045%
2025-03-06	2.27000	2.350000	2.190000	2.3300	+2.661%	21,281	-83.798%
2025-03-05	2.24550	2.269600	2.142800	2.2696	+3.164%	11,163	-83.367%
2025-03-04	2.16000	2.220000	2.100000	2.2000	0.000%	55,258	-82.841%
2025-03-03	2.32000	2.320000	2.178400	2.2000	-4.762%	21,790	-82.841%
2025-02-28	2.26000	2.320000	2.175000	2.3100	+2.667%	32,252	-83.658%
2025-02-27	2.35000	2.360000	2.220000	2.2500	-1.316%	20,575	-83.222%
2025-02-26	2.26000	2.322000	2.260000	2.2800	+0.885%	28,492	-83.443%
2025-02-25	2.43000	2.430000	2.220000	2.2600	-3.830%	35,452	-83.296%
2025-02-24	2.45000	2.500000	2.320000	2.3500	-3.292%	144,116	-83.936%
2025-02-21	2.45500	2.460000	2.405100	2.4300	-0.410%	15,510	-84.465%
2025-02-20	2.46000	2.460000	2.350000	2.4400	+0.412%	10,474	-84.529%
2025-02-19	2.38000	2.460000	2.380000	2.4300	-0.410%	6,614	-84.465%