Dark

SYBX
Synlogic, Inc. Common Stock
stock NASDAQ

At Close

May 7, 2025

0.00USD-100.000%(-1.12)3,692

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 9:10:30 AM EDT

1.19USD+3.478%(+1.19)100

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	1.1900	1.1900	1.06000	1.1200	-4.110%	17,255	0.000%
2025-05-06	1.1197	1.1750	1.11200	1.1680	-0.171%	21,969	-4.110%
2025-05-05	1.1500	1.2000	1.15000	1.1700	-2.500%	25,453	-4.274%
2025-05-02	1.0700	1.2000	1.07000	1.2000	+5.263%	1,971	-6.667%
2025-04-30	1.0850	1.1900	1.08500	1.1400	-0.870%	3,953	-1.754%
2025-04-29	1.1000	1.1500	1.08160	1.1500	+2.679%	3,768	-2.609%
2025-04-28	1.2000	1.2000	1.05000	1.1200	-3.780%	9,828	0.000%
2025-04-25	1.1000	1.1700	1.10000	1.1640	+0.345%	3,445	-3.780%
2025-04-24	1.1604	1.1604	1.12000	1.1600	+0.555%	2,264	-3.448%
2025-04-23	1.1450	1.1700	1.13500	1.1536	+3.378%	4,091	-2.913%
2025-04-22	1.0550	1.1300	1.05500	1.1159	+5.264%	18,905	+0.367%
2025-04-21	1.0200	1.0950	1.02000	1.0601	+0.009%	10,062	+5.650%
2025-04-17	1.0200	1.0600	1.00071	1.0600	+4.950%	6,043	+5.660%
2025-04-16	1.0500	1.0750	1.00000	1.0100	-6.481%	7,465	+10.891%
2025-04-15	1.0100	1.0800	1.01000	1.0800	-1.818%	1,115	+3.704%
2025-04-14	1.0100	1.1000	0.99220	1.1000	+7.317%	8,615	+1.818%
2025-04-11	1.0300	1.0500	0.94510	1.0250	-3.302%	1,820	+9.268%
2025-04-10	1.0000	1.0800	0.99000	1.0600	+2.913%	5,070	+5.660%
2025-04-09	0.9800	1.0350	0.89800	1.0300	+5.836%	25,787	+8.738%
2025-04-08	1.0800	1.0800	0.90040	0.9732	-9.889%	76,288	+15.084%
2025-04-07	1.0300	1.0800	0.97600	1.0800	0.000%	9,726	+3.704%
2025-04-04	1.0980	1.1700	0.97200	1.0800	-6.897%	19,814	+3.704%
2025-04-03	1.2000	1.2000	1.10000	1.1600	-3.333%	14,133	-3.448%
2025-04-02	1.2100	1.2600	1.17000	1.2000	-1.639%	19,516	-6.667%
2025-04-01	1.2000	1.2250	1.20000	1.2200	-1.613%	8,184	-8.197%
2025-03-31	1.2800	1.2800	1.20260	1.2400	-3.125%	28,941	-9.677%
2025-03-28	1.2802	1.3192	1.28000	1.2800	0.000%	5,592	-12.500%
2025-03-27	1.3000	1.3001	1.28000	1.2800	-1.538%	1,121	-12.500%
2025-03-26	1.2702	1.3000	1.27010	1.3000	+0.077%	1,037	-13.846%
2025-03-25	1.3300	1.3375	1.29900	1.2990	-1.591%	986	-13.780%
2025-03-24	1.2600	1.3200	1.26000	1.3200	+1.538%	827	-15.152%
2025-03-21	1.3000	1.3100	1.25000	1.3000	0.000%	6,589	-13.846%
2025-03-20	1.3300	1.3300	1.30000	1.3000	-2.256%	2,020	-13.846%
2025-03-19	1.3000	1.3300	1.30000	1.3300	+1.527%	1,836	-15.789%
2025-03-18	1.3300	1.3300	1.25720	1.3100	-1.504%	3,567	-14.504%
2025-03-17	1.3200	1.3300	1.31000	1.3300	+5.556%	6,054	-15.789%
2025-03-14	1.1913	1.2700	1.18240	1.2600	+5.000%	1,711	-11.111%
2025-03-13	1.3100	1.3100	1.20000	1.2000	-3.226%	9,620	-6.667%
2025-03-12	1.3344	1.3344	1.24000	1.2400	+0.813%	1,069	-9.677%
2025-03-11	1.2200	1.2800	1.15000	1.2300	-2.381%	16,271	-8.943%
2025-03-10	1.3700	1.3700	1.26000	1.2600	-4.183%	6,674	-11.111%
2025-03-07	1.3700	1.3900	1.31500	1.3150	+0.382%	3,748	-14.829%
2025-03-06	1.2800	1.3100	1.28000	1.3100	+2.344%	1,128	-14.504%
2025-03-05	1.3150	1.3700	1.26000	1.2800	-2.290%	3,514	-12.500%
2025-03-04	1.3450	1.3450	1.27000	1.3100	-2.239%	11,610	-14.504%
2025-03-03	1.3854	1.3900	1.34000	1.3400	-2.190%	4,242	-16.418%
2025-02-28	1.4000	1.4000	1.37000	1.3700	-2.143%	841	-18.248%
2025-02-27	1.3600	1.4100	1.36000	1.4000	+1.449%	16,717	-20.000%
2025-02-26	1.3979	1.3979	1.38000	1.3800	0.000%	2,106	-18.841%
2025-02-25	1.3800	1.4056	1.36000	1.3800	-1.436%	28,005	-18.841%
2025-02-24	1.3800	1.4001	1.38000	1.4001	+2.949%	1,842	-20.006%
2025-02-21	1.4100	1.4250	1.36000	1.3600	-3.546%	4,579	-17.647%
2025-02-20	1.4000	1.4100	1.34350	1.4100	+1.148%	5,031	-20.567%
2025-02-19	1.3100	1.3940	1.31000	1.3940	+1.752%	26,763	-19.656%
2025-02-18	1.4000	1.4000	1.35000	1.3700	-2.143%	15,903	-18.248%
2025-02-14	1.3600	1.4000	1.36000	1.4000	0.000%	11,094	-20.000%
2025-02-13	1.3300	1.4000	1.30000	1.4000	+2.941%	36,661	-20.000%
2025-02-12	1.3350	1.3900	1.28000	1.3600	+1.493%	3,947	-17.647%
2025-02-11	1.3300	1.3600	1.32500	1.3400	-0.741%	61,753	-16.418%
2025-02-10	1.3300	1.3500	1.29260	1.3500	+0.746%	7,403	-17.037%
2025-02-07	1.3006	1.3400	1.30060	1.3400	-0.741%	3,083	-16.418%
2025-02-06	1.3375	1.3750	1.30010	1.3500	+0.746%	6,388	-17.037%
2025-02-05	1.3332	1.3999	1.31090	1.3400	+1.515%	4,688	-16.418%
2025-02-04	1.3700	1.3800	1.26000	1.3200	0.000%	13,279	-15.152%
2025-02-03	1.3200	1.3758	1.26000	1.3200	-5.036%	44,802	-15.152%
2025-01-31	1.3553	1.4400	1.33000	1.3900	-0.358%	15,303	-19.424%
2025-01-30	1.3900	1.4200	1.34010	1.3950	-2.448%	7,571	-19.713%
2025-01-29	1.4450	1.4890	1.26000	1.4300	+1.418%	56,013	-21.678%
2025-01-28	1.4100	1.4450	1.40000	1.4100	-0.697%	2,439	-20.567%
2025-01-27	1.4000	1.4450	1.40000	1.4199	-0.706%	26,416	-21.121%
2025-01-24	1.4010	1.4400	1.40000	1.4300	+1.418%	25,958	-21.678%
2025-01-23	1.4200	1.4900	1.40500	1.4100	-1.399%	21,530	-20.567%
2025-01-22	1.4700	1.4700	1.39000	1.4300	-0.694%	23,960	-21.678%
2025-01-21	1.4350	1.4600	1.40000	1.4400	-1.370%	11,935	-22.222%
2025-01-17	1.4500	1.4600	1.43000	1.4600	+0.690%	16,033	-23.288%
2025-01-16	1.3700	1.4500	1.37000	1.4500	-0.685%	14,011	-22.759%
2025-01-15	1.3700	1.4650	1.36000	1.4600	+1.389%	12,880	-23.288%
2025-01-14	1.4000	1.4400	1.36000	1.4400	+1.408%	33,786	-22.222%
2025-01-13	1.4300	1.4302	1.38000	1.4200	-3.408%	16,178	-21.127%
2025-01-10	1.4500	1.4900	1.40000	1.4701	-1.817%	73,611	-23.815%
2025-01-08	1.4144	1.5100	1.41000	1.4973	+3.979%	28,219	-25.199%
2025-01-07	1.4100	1.4776	1.41000	1.4400	+1.408%	11,583	-22.222%
2025-01-06	1.4800	1.5200	1.41000	1.4200	-1.920%	13,067	-21.127%
2025-01-03	1.4100	1.4700	1.38000	1.4478	+2.318%	5,388	-22.641%
2025-01-02	1.4000	1.4250	1.36000	1.4150	+1.071%	15,808	-20.848%
2024-12-31	1.4010	1.4150	1.36000	1.4000	0.000%	20,045	-20.000%
2024-12-30	1.4500	1.4747	1.36000	1.4000	+2.941%	54,411	-20.000%
2024-12-27	1.4100	1.4900	1.36000	1.3600	-3.553%	72,705	-17.647%
2024-12-26	1.3700	1.5900	1.37000	1.4101	+1.446%	21,782	-20.573%
2024-12-24	1.3811	1.3900	1.38000	1.3900	+0.601%	13,618	-19.424%
2024-12-23	1.4000	1.4250	1.38000	1.3817	-2.697%	8,774	-18.940%
2024-12-20	1.3950	1.4200	1.37410	1.4200	+3.521%	31,424	-21.127%
2024-12-19	1.3700	1.4000	1.36000	1.3717	+0.124%	11,386	-18.349%
2024-12-18	1.4200	1.4400	1.37000	1.3700	-5.517%	42,088	-18.248%
2024-12-17	1.4700	1.4710	1.41280	1.4500	-2.357%	34,974	-22.759%
2024-12-16	1.5000	1.5300	1.46000	1.4850	-1.000%	23,898	-24.579%
2024-12-13	1.5500	1.5500	1.46000	1.5000	-1.316%	96,875	-25.333%
2024-12-12	1.6000	1.6000	1.43900	1.5200	-0.654%	103,421	-26.316%
2024-12-11	1.7500	1.8800	1.48000	1.5300	+5.517%	1,027,593	-26.797%
2024-12-10	1.3700	1.4500	1.36000	1.4500	+3.571%	20,915	-22.759%
2024-12-09	1.4000	1.4400	1.36010	1.4000	-2.778%	7,721	-20.000%
2024-12-06	1.4008	1.4400	1.40000	1.4400	+2.128%	19,024	-22.222%
2024-12-05	1.3800	1.4100	1.37000	1.4100	-0.163%	8,980	-20.567%
2024-12-04	1.3743	1.4366	1.37420	1.4123	+0.879%	8,484	-20.697%
2024-12-03	1.4200	1.4200	1.37860	1.4000	-0.709%	7,078	-20.000%
2024-12-02	1.4400	1.4442	1.40000	1.4100	-0.353%	11,407	-20.567%
2024-11-29	1.4100	1.4400	1.39000	1.4150	+0.355%	4,006	-20.848%
2024-11-27	1.4286	1.4398	1.41000	1.4100	+0.714%	4,485	-20.567%
2024-11-26	1.4300	1.4300	1.40000	1.4000	+0.719%	10,444	-20.000%
2024-11-25	1.4200	1.4400	1.36000	1.3900	-2.797%	10,713	-19.424%
2024-11-22	1.4500	1.4700	1.42000	1.4300	+1.779%	7,507	-21.678%
2024-11-21	1.4200	1.4200	1.37010	1.4050	-2.755%	4,547	-20.285%
2024-11-20	1.3955	1.4448	1.39550	1.4448	+6.235%	2,279	-22.481%
2024-11-19	1.3824	1.4100	1.36000	1.3600	-0.730%	6,115	-17.647%
2024-11-18	1.3600	1.4200	1.36000	1.3700	+0.728%	4,444	-18.248%
2024-11-15	1.4000	1.4000	1.36000	1.3601	-2.151%	12,448	-17.653%
2024-11-14	1.4300	1.4300	1.37000	1.3900	-1.425%	5,844	-19.424%
2024-11-13	1.4150	1.4500	1.41000	1.4101	-3.418%	3,283	-20.573%
2024-11-12	1.4000	1.4699	1.38500	1.4600	+2.817%	23,752	-23.288%
2024-11-11	1.4600	1.4837	1.37160	1.4200	-1.832%	5,735	-21.127%
2024-11-08	1.5798	1.5799	1.38000	1.4465	+4.065%	5,208	-22.572%
2024-11-07	1.3800	1.4500	1.37010	1.3900	-2.797%	6,843	-19.424%
2024-11-06	1.3900	1.4613	1.37500	1.4300	-1.379%	34,129	-21.678%
2024-11-05	1.4019	1.4700	1.40190	1.4500	+1.399%	15,942	-22.759%
2024-11-04	1.4400	1.4400	1.43000	1.4300	-2.055%	3,393	-21.678%
2024-11-01	1.5250	1.6500	1.45000	1.4600	+1.389%	15,118	-23.288%
2024-10-31	1.4100	1.5500	1.41000	1.4400	-1.370%	58,463	-22.222%
2024-10-30	1.4600	1.4800	1.46000	1.4600	0.000%	3,367	-23.288%
2024-10-29	1.4200	1.4700	1.40790	1.4600	+2.817%	5,859	-23.288%
2024-10-28	1.4200	1.4300	1.40490	1.4200	0.000%	5,556	-21.127%
2024-10-25	1.4230	1.4585	1.39000	1.4200	-0.699%	5,173	-21.127%
2024-10-24	1.3900	1.4800	1.39000	1.4300	+2.878%	7,310	-21.678%
2024-10-23	1.4500	1.4500	1.39000	1.3900	-2.797%	3,768	-19.424%
2024-10-22	1.4200	1.4744	1.41000	1.4300	-0.694%	6,220	-21.678%
2024-10-21	1.4400	1.4600	1.41000	1.4400	+2.128%	6,384	-22.222%
2024-10-18	1.4300	1.4893	1.41000	1.4100	-0.704%	3,376	-20.567%
2024-10-17	1.4500	1.4500	1.40000	1.4200	-1.389%	9,079	-21.127%
2024-10-16	1.4100	1.4400	1.40000	1.4400	+2.128%	3,907	-22.222%
2024-10-15	1.4100	1.4212	1.41000	1.4100	+0.714%	4,159	-20.567%
2024-10-14	1.4000	1.4350	1.39000	1.4000	0.000%	4,788	-20.000%
2024-10-11	1.4001	1.4700	1.40000	1.4000	-2.098%	4,469	-20.000%
2024-10-10	1.4000	1.5100	1.40000	1.4300	-2.055%	8,362	-21.678%
2024-10-09	1.5000	1.5500	1.42060	1.4600	-2.667%	14,538	-23.288%
2024-10-08	1.4900	1.5242	1.44000	1.5000	-2.204%	18,358	-25.333%
2024-10-07	1.5100	1.5338	1.49000	1.5338	+2.253%	3,637	-26.979%
2024-10-04	1.5321	1.5321	1.50000	1.5000	-1.316%	1,955	-25.333%
2024-10-03	1.5200	1.5600	1.52000	1.5200	-0.158%	5,921	-26.316%
2024-10-02	1.4300	1.5700	1.43000	1.5224	+3.565%	16,846	-26.432%
2024-10-01	1.4700	1.5350	1.44000	1.4700	-1.342%	3,303	-23.810%
2024-09-30	1.4450	1.4900	1.41000	1.4900	-2.614%	9,783	-24.832%
2024-09-27	1.4800	1.5400	1.43000	1.5300	0.000%	74,742	-26.797%
2024-09-26	1.4850	1.5300	1.45000	1.5300	+1.325%	4,619	-26.797%
2024-09-25	1.5100	1.5700	1.46000	1.5100	-2.581%	2,797	-25.828%
2024-09-24	1.5700	1.5700	1.48000	1.5500	-0.322%	3,459	-27.742%
2024-09-23	1.5900	1.6900	1.55500	1.5550	-7.440%	6,598	-27.974%
2024-09-20	1.5000	1.6800	1.49500	1.6800	+15.068%	17,272	-33.333%
2024-09-19	1.4850	1.4850	1.46000	1.4600	-2.667%	2,401	-23.288%
2024-09-18	1.4600	1.5350	1.45000	1.5000	-0.662%	7,358	-25.333%
2024-09-17	1.4400	1.5500	1.43000	1.5100	+6.338%	16,077	-25.828%
2024-09-16	1.4400	1.4500	1.41000	1.4200	+1.429%	4,877	-21.127%
2024-09-13	1.3900	1.4600	1.38000	1.4000	-1.060%	35,129	-20.000%
2024-09-12	1.3600	1.4150	1.36000	1.4150	+2.536%	3,521	-20.848%
2024-09-11	1.4500	1.4500	1.36000	1.3800	-1.429%	6,681	-18.841%
2024-09-10	1.4300	1.4400	1.36000	1.4000	-4.762%	13,029	-20.000%
2024-09-09	1.4800	1.4800	1.39990	1.4700	+1.379%	4,585	-23.810%
2024-09-06	1.4100	1.4600	1.39270	1.4500	-1.226%	3,466	-22.759%
2024-09-05	1.4680	1.4680	1.46800	1.4680	-0.811%	360	-23.706%
2024-09-04	1.4800	1.4800	1.48000	1.4800	+2.069%	465	-24.324%
2024-09-03	1.5000	1.5000	1.45000	1.4500	-2.027%	4,083	-22.759%
2024-08-30	1.4800	1.4800	1.48000	1.4800	-0.671%	632	-24.324%
2024-08-29	1.5000	1.5000	1.47500	1.4900	-0.667%	1,265	-24.832%
2024-08-28	1.4413	1.5350	1.44130	1.5000	+0.671%	2,782	-25.333%
2024-08-27	1.5096	1.5250	1.49000	1.4900	-0.667%	856	-24.832%
2024-08-26	1.5263	1.5800	1.50000	1.5000	0.000%	5,396	-25.333%
2024-08-23	1.5100	1.5450	1.43000	1.5000	-0.662%	2,618	-25.333%
2024-08-22	1.4400	1.5100	1.44000	1.5100	+1.342%	698	-25.828%
2024-08-21	1.4700	1.4900	1.45000	1.4900	+0.676%	13,951	-24.832%
2024-08-20	1.5200	1.5200	1.42000	1.4800	+2.778%	2,172	-24.324%
2024-08-19	1.4600	1.5100	1.44000	1.4400	0.000%	1,485	-22.222%
2024-08-16	1.4300	1.4700	1.42000	1.4400	+1.408%	2,900	-22.222%
2024-08-15	1.5400	1.5400	1.42000	1.4200	+0.709%	3,495	-21.127%
2024-08-14	1.4300	1.4500	1.39000	1.4100	+2.920%	4,019	-20.567%
2024-08-13	1.4300	1.4300	1.35000	1.3700	-2.150%	615	-18.248%
2024-08-12	1.4700	1.4790	1.22000	1.4001	-4.103%	64,990	-20.006%
2024-08-09	1.6400	1.6400	1.46000	1.4600	-7.006%	12,912	-23.288%
2024-08-08	1.6100	1.6100	1.55000	1.5700	-4.268%	2,235	-28.662%
2024-08-07	1.6500	1.6800	1.58000	1.6400	0.000%	15,986	-31.707%
2024-08-06	1.5400	1.6800	1.54000	1.6400	+3.145%	14,764	-31.707%
2024-08-05	1.5500	1.6800	1.54000	1.5900	-1.242%	9,604	-29.560%
2024-08-02	1.7500	1.7500	1.58010	1.6100	-6.395%	6,490	-30.435%
2024-08-01	1.7200	1.7200	1.64000	1.7200	+1.775%	8,787	-34.884%
2024-07-31	1.6600	1.7100	1.62000	1.6900	+0.595%	3,935	-33.728%
2024-07-30	1.6700	1.7000	1.58750	1.6800	-0.592%	6,297	-33.333%
2024-07-29	1.6300	1.6900	1.63000	1.6900	+1.198%	1,385	-33.728%
2024-07-26	1.5900	1.6780	1.59000	1.6700	-0.595%	1,895	-32.934%
2024-07-25	1.6800	1.7200	1.56000	1.6800	-1.754%	4,870	-33.333%
2024-07-24	1.6500	1.7100	1.48000	1.7100	+4.268%	32,826	-34.503%
2024-07-23	1.6600	1.7053	1.64000	1.6400	0.000%	7,916	-31.707%
2024-07-22	1.4700	1.6400	1.47000	1.6400	+5.806%	16,722	-31.707%
2024-07-19	1.6100	1.6250	1.55000	1.5500	-3.125%	3,058	-27.742%
2024-07-18	1.5500	1.6300	1.55000	1.6000	-2.995%	3,968	-30.000%
2024-07-17	1.6400	1.6500	1.51000	1.6494	+5.731%	30,200	-32.097%
2024-07-16	1.5002	1.6300	1.50020	1.5600	+4.000%	12,950	-28.205%
2024-07-15	1.4950	1.5400	1.49500	1.5000	+0.671%	12,338	-25.333%
2024-07-12	1.4300	1.5100	1.42000	1.4900	+2.759%	32,007	-24.832%
2024-07-11	1.4500	1.5026	1.42400	1.4500	-1.361%	23,102	-22.759%
2024-07-10	1.4940	1.4940	1.45000	1.4700	+1.240%	5,921	-23.810%
2024-07-09	1.4500	1.5400	1.45000	1.4520	-0.021%	9,701	-22.865%
2024-07-08	1.4600	1.4700	1.45230	1.4523	-1.204%	4,447	-22.881%
2024-07-05	1.4501	1.4950	1.45010	1.4700	+0.685%	3,022	-23.810%
2024-07-03	1.4100	1.4600	1.41000	1.4600	+2.098%	7,001	-23.288%
2024-07-02	1.5300	1.5300	1.41010	1.4300	-4.027%	13,951	-21.678%
2024-07-01	1.5300	1.5500	1.48000	1.4900	-0.667%	9,842	-24.832%
2024-06-28	1.5300	1.5450	1.37000	1.5000	-3.226%	79,360	-25.333%
2024-06-27	1.5100	1.5500	1.49500	1.5500	+1.974%	25,406	-27.742%
2024-06-26	1.5350	1.5700	1.50000	1.5200	-1.935%	6,729	-26.316%
2024-06-25	1.4900	1.5500	1.47000	1.5500	+1.974%	45,888	-27.742%
2024-06-24	1.4799	1.5200	1.47990	1.5200	+2.013%	4,725	-26.316%
2024-06-21	1.5200	1.5400	1.45000	1.4900	-2.614%	27,249	-24.832%
2024-06-20	1.5500	1.5800	1.35000	1.5300	-3.774%	68,956	-26.797%
2024-06-18	1.5700	1.5900	1.52000	1.5900	0.000%	32,202	-29.560%
2024-06-17	1.6300	1.6300	1.58000	1.5900	-0.625%	5,944	-29.560%
2024-06-14	1.6100	1.6300	1.56000	1.6000	-1.235%	5,205	-30.000%
2024-06-13	1.6400	1.6500	1.56000	1.6200	+1.250%	40,482	-30.864%
2024-06-12	1.5800	1.6300	1.56000	1.6000	-1.235%	8,170	-30.000%
2024-06-11	1.5900	1.6200	1.57220	1.6200	+3.185%	4,399	-30.864%
2024-06-10	1.5900	1.6300	1.56000	1.5700	-0.633%	12,517	-28.662%
2024-06-07	1.5600	1.6200	1.56000	1.5800	0.000%	38,309	-29.114%
2024-06-06	1.6146	1.6146	1.58000	1.5800	-2.469%	4,142	-29.114%
2024-06-05	1.5400	1.6200	1.54000	1.6200	+3.185%	16,798	-30.864%
2024-06-04	1.6500	1.6500	1.57000	1.5700	-4.848%	37,094	-28.662%
2024-06-03	1.5400	1.6600	1.54000	1.6500	+5.769%	10,230	-32.121%
2024-05-31	1.5999	1.6140	1.55000	1.5600	-0.637%	22,823	-28.205%
2024-05-30	1.5700	1.6300	1.55780	1.5700	-2.484%	15,349	-28.662%
2024-05-29	1.5800	1.6250	1.56000	1.6100	-0.617%	10,406	-30.435%
2024-05-28	1.6298	1.6298	1.59000	1.6200	+1.250%	10,492	-30.864%
2024-05-24	1.6800	1.6800	1.57000	1.6000	+1.266%	8,331	-30.000%
2024-05-23	1.5900	1.7000	1.54000	1.5800	-1.250%	118,334	-29.114%
2024-05-22	1.6300	1.6400	1.60000	1.6000	-3.030%	1,283	-30.000%
2024-05-21	1.6400	1.6700	1.59000	1.6500	+1.852%	19,738	-32.121%
2024-05-20	1.6500	1.6900	1.62000	1.6200	-1.818%	14,578	-30.864%
2024-05-17	1.6853	1.7200	1.65000	1.6500	-1.786%	10,284	-32.121%
2024-05-16	1.6900	1.7700	1.68000	1.6800	-2.326%	6,233	-33.333%
2024-05-15	1.7551	1.7900	1.65000	1.7200	-1.714%	131,499	-34.884%
2024-05-14	1.7300	1.7800	1.73000	1.7500	-2.778%	82,571	-36.000%
2024-05-13	1.7800	1.8378	1.78000	1.8000	+0.559%	2,681	-37.778%
2024-05-10	1.8300	1.8300	1.79000	1.7900	-2.186%	7,123	-37.430%
2024-05-09	1.8800	1.8800	1.82060	1.8300	+0.274%	6,680	-38.798%
2024-05-08	1.8700	1.8700	1.82000	1.8250	-0.815%	3,474	-38.630%
2024-05-07	1.8600	1.8900	1.84000	1.8400	0.000%	3,385	-39.130%
2024-05-06	1.8200	1.9100	1.82000	1.8400	0.000%	14,363	-39.130%
2024-05-03	1.8301	1.9000	1.81000	1.8400	-2.128%	29,923	-39.130%
2024-05-02	1.8523	1.8866	1.80000	1.8800	-1.053%	6,055	-40.426%
2024-05-01	1.8600	1.9000	1.80450	1.9000	+6.145%	7,713	-41.053%
2024-04-30	1.8254	1.8450	1.78000	1.7900	-4.278%	20,571	-37.430%
2024-04-29	1.9500	1.9500	1.82000	1.8700	0.000%	8,133	-40.107%
2024-04-26	1.8798	1.8800	1.84000	1.8700	+0.538%	3,846	-40.107%
2024-04-25	1.8550	1.9000	1.85000	1.8600	-0.535%	4,043	-39.785%
2024-04-24	1.9100	1.9100	1.87000	1.8700	-2.094%	18,903	-40.107%
2024-04-23	1.8500	1.9600	1.85000	1.9100	+3.804%	66,030	-41.361%
2024-04-22	1.8600	1.9410	1.79000	1.8400	-1.604%	21,787	-39.130%
2024-04-19	1.8394	1.8900	1.78000	1.8700	+2.186%	54,374	-40.107%
2024-04-18	1.7800	1.8677	1.72000	1.8300	+3.390%	70,297	-38.798%
2024-04-17	1.7822	1.8200	1.73000	1.7700	-1.667%	40,037	-36.723%
2024-04-16	1.7650	1.8215	1.71000	1.8000	0.000%	27,183	-37.778%
2024-04-15	1.7300	1.8300	1.71000	1.8000	+1.695%	38,074	-37.778%
2024-04-12	1.7400	1.8000	1.71000	1.7700	+1.143%	19,099	-36.723%
2024-04-11	1.8100	1.8500	1.75000	1.7500	-3.846%	52,720	-36.000%
2024-04-10	1.7300	1.8200	1.73000	1.8200	-0.546%	44,971	-38.462%
2024-04-09	1.7650	1.8300	1.70650	1.8300	+5.172%	6,897	-38.798%
2024-04-08	1.7200	1.7600	1.71000	1.7400	-2.247%	8,078	-35.632%
2024-04-05	1.7900	1.7900	1.71000	1.7800	-0.559%	8,384	-37.079%
2024-04-04	1.8500	1.8900	1.74000	1.7900	0.000%	15,049	-37.430%
2024-04-03	1.7580	1.8600	1.73000	1.7900	+1.705%	71,782	-37.430%
2024-04-02	1.7200	1.7600	1.70000	1.7600	0.000%	53,815	-36.364%
2024-04-01	1.7700	1.7900	1.73000	1.7600	-1.676%	19,600	-36.364%
2024-03-28	1.7000	1.8450	1.70000	1.7900	+0.562%	43,940	-37.430%
2024-03-27	1.7550	1.7800	1.73010	1.7800	0.000%	3,111	-37.079%
2024-03-26	1.7700	1.7800	1.73000	1.7800	-1.111%	16,711	-37.079%
2024-03-25	1.7700	1.8000	1.73000	1.8000	0.000%	31,704	-37.778%
2024-03-22	1.7300	1.8000	1.73000	1.8000	+2.857%	126,586	-37.778%
2024-03-21	1.7100	1.8100	1.70000	1.7500	+1.156%	37,106	-36.000%
2024-03-20	1.7800	1.8300	1.70330	1.7300	-2.809%	210,269	-35.260%
2024-03-19	1.8700	2.0400	1.76000	1.7800	-6.316%	113,120	-37.079%
2024-03-18	1.8200	1.9650	1.80500	1.9000	+2.703%	37,023	-41.053%
2024-03-15	1.7900	1.8500	1.76000	1.8500	+5.114%	17,517	-39.459%
2024-03-14	1.8000	1.9100	1.72000	1.7600	-5.376%	71,350	-36.364%
2024-03-13	1.8800	1.9200	1.81000	1.8600	-1.064%	13,971	-39.785%
2024-03-12	1.9201	1.9201	1.83360	1.8800	+1.622%	22,930	-40.426%
2024-03-11	1.7900	1.9100	1.79000	1.8500	+1.093%	80,654	-39.459%
2024-03-08	1.8100	1.8891	1.80000	1.8300	+1.667%	55,136	-38.798%
2024-03-07	1.8300	1.9100	1.80000	1.8000	-2.703%	92,882	-37.778%
2024-03-06	1.8300	1.9000	1.77460	1.8500	0.000%	12,288	-39.459%
2024-03-05	1.7748	1.8550	1.77480	1.8500	+2.210%	23,640	-39.459%
2024-03-04	1.8500	1.8900	1.73000	1.8100	-2.688%	59,664	-38.122%
2024-03-01	1.9200	1.9500	1.86000	1.8600	-2.618%	20,429	-39.785%
2024-02-29	1.8700	1.9800	1.87000	1.9100	+2.139%	25,539	-41.361%
2024-02-28	1.8600	1.9099	1.86000	1.8700	-1.058%	21,713	-40.107%
2024-02-27	1.8000	1.9500	1.80000	1.8900	-1.047%	33,216	-40.741%
2024-02-26	1.8600	1.9500	1.86000	1.9100	0.000%	22,375	-41.361%
2024-02-23	1.8600	1.9621	1.79000	1.9100	-2.051%	56,845	-41.361%
2024-02-22	2.0500	2.1600	1.93000	1.9500	-1.015%	112,013	-42.564%
2024-02-21	1.8400	2.0700	1.76010	1.9700	+7.065%	109,275	-43.147%
2024-02-20	1.7500	1.8400	1.75000	1.8400	+1.939%	43,646	-39.130%
2024-02-16	1.7200	1.9000	1.72000	1.8050	-1.902%	63,374	-37.950%
2024-02-15	1.7800	1.8718	1.71000	1.8400	+3.371%	134,087	-39.130%
2024-02-14	1.6800	1.8100	1.68000	1.7800	+2.299%	109,925	-37.079%
2024-02-13	1.5900	1.7500	1.55000	1.7400	+1.163%	194,744	-35.632%
2024-02-12	1.6500	1.7500	1.57000	1.7200	-2.825%	408,450	-34.884%
2024-02-09	1.6100	1.8400	1.60000	1.7700	-48.696%	5,072,370	-36.723%
2024-02-08	3.4900	3.5900	3.30000	3.4500	-1.989%	261,748	-67.536%
2024-02-07	3.5500	3.6977	3.43000	3.5200	+0.571%	7,372	-68.182%
2024-02-06	3.2400	3.6600	3.24000	3.5000	+6.707%	15,393	-68.000%
2024-02-05	3.3300	3.4946	3.23080	3.2800	-3.812%	18,137	-65.854%
2024-02-02	3.4800	3.6200	3.34000	3.4100	-2.292%	33,247	-67.155%
2024-02-01	3.5600	3.5799	3.33000	3.4900	+1.159%	14,330	-67.908%
2024-01-31	3.2300	3.5900	3.23000	3.4500	+6.154%	19,197	-67.536%
2024-01-30	3.3600	3.6200	3.20000	3.2500	-2.985%	24,775	-65.538%
2024-01-29	3.6000	3.6700	3.30000	3.3500	-6.944%	22,093	-66.567%
2024-01-26	3.2100	3.7300	3.21000	3.6000	+12.150%	34,651	-68.889%
2024-01-25	3.3400	3.4900	3.21000	3.2100	+0.943%	19,474	-65.109%
2024-01-24	3.2000	3.3150	3.15000	3.1800	-0.625%	28,265	-64.780%
2024-01-23	3.1500	3.3500	3.12000	3.2000	-0.621%	12,956	-65.000%
2024-01-22	3.2000	3.3500	3.20000	3.2200	+0.940%	9,664	-65.217%
2024-01-19	3.2000	3.3600	3.16000	3.1900	+2.244%	22,404	-64.890%
2024-01-18	3.2900	3.2900	3.00260	3.1200	-4.147%	15,583	-64.103%
2024-01-17	3.5000	3.5200	3.05010	3.2550	-8.310%	47,226	-65.591%
2024-01-16	3.8200	3.8600	3.46000	3.5500	-6.085%	34,459	-68.451%
2024-01-12	3.7900	3.9600	3.75000	3.7800	-0.416%	11,110	-70.370%
2024-01-11	3.7700	3.9100	3.74000	3.7958	+1.492%	16,294	-70.494%
2024-01-10	3.8800	3.8800	3.60000	3.7400	-4.835%	28,795	-70.053%
2024-01-09	4.2100	4.2100	3.78480	3.9300	-5.981%	27,705	-71.501%
2024-01-08	4.1500	4.3391	4.10180	4.1800	+0.481%	10,493	-73.206%
2024-01-05	4.5000	4.7200	4.01000	4.1600	-8.772%	33,804	-73.077%
2024-01-04	4.7800	4.9500	4.50000	4.5600	-4.603%	34,965	-75.439%
2024-01-03	4.5900	5.1181	4.53000	4.7800	+6.935%	114,542	-76.569%
2024-01-02	3.8900	4.4700	3.79000	4.4700	+16.104%	83,629	-74.944%
2023-12-29	3.5000	3.9100	3.50000	3.8500	+11.594%	73,428	-70.909%
2023-12-28	3.6500	3.6600	3.33000	3.4500	-3.900%	66,608	-67.536%
2023-12-27	3.9000	3.9220	3.55000	3.5900	-7.235%	76,657	-68.802%
2023-12-26	3.7800	3.8800	3.59000	3.8700	+6.319%	86,068	-71.059%
2023-12-22	3.0200	3.6400	3.02000	3.6400	+20.132%	44,329	-69.231%
2023-12-21	3.3500	3.3951	3.01000	3.0300	-7.622%	87,791	-63.036%
2023-12-20	3.6500	3.7800	3.27000	3.2800	-11.111%	57,313	-65.854%
2023-12-19	3.6100	3.6900	3.48010	3.6900	+1.934%	47,137	-69.648%
2023-12-18	3.6500	3.8600	3.22000	3.6200	-2.426%	90,900	-69.061%
2023-12-15	3.9700	3.9700	3.64000	3.7100	-4.134%	81,692	-69.811%
2023-12-14	3.7500	3.8950	3.58000	3.8700	+9.632%	75,927	-71.059%
2023-12-13	3.3700	3.5912	3.08010	3.5300	+5.689%	122,564	-68.272%
2023-12-12	3.0900	3.6857	3.02000	3.3400	+9.508%	134,076	-66.467%
2023-12-11	3.1600	3.9600	2.67010	3.0500	+6.272%	319,302	-63.279%
2023-12-08	2.8400	3.0600	2.78000	2.8700	+0.850%	39,713	-60.976%
2023-12-07	2.5550	2.9300	2.51000	2.8458	+11.600%	49,953	-60.644%
2023-12-06	2.5800	2.7100	2.45000	2.5500	-1.544%	43,619	-56.078%
2023-12-05	2.5000	2.7500	2.50000	2.5900	+1.569%	20,456	-56.757%
2023-12-04	2.5900	2.7000	2.50100	2.5500	-0.391%	29,251	-56.078%
2023-12-01	2.5600	2.7800	2.42000	2.5600	+2.400%	39,835	-56.250%
2023-11-30	2.4400	2.7200	2.40100	2.5000	+4.603%	69,047	-55.200%
2023-11-29	2.0500	2.4000	2.00000	2.3900	+14.354%	68,470	-53.138%
2023-11-28	1.9600	2.1200	1.96000	2.0900	+6.091%	7,625	-46.411%
2023-11-27	1.9800	2.1500	1.93500	1.9700	-1.500%	14,748	-43.147%
2023-11-24	2.1000	2.1100	1.95000	2.0000	-4.306%	13,610	-44.000%
2023-11-22	2.2700	2.3099	2.00000	2.0900	-0.713%	12,163	-46.411%
2023-11-21	2.1400	2.1800	1.95110	2.1050	+1.202%	16,655	-46.793%
2023-11-20	2.0700	2.1000	1.90500	2.0800	+4.523%	11,123	-46.154%
2023-11-17	2.2200	2.2200	1.91000	1.9900	0.000%	61,048	-43.719%
2023-11-16	2.0700	2.1220	1.97000	1.9900	-5.238%	12,245	-43.719%
2023-11-15	2.0600	2.3101	2.06000	2.1000	-0.943%	35,527	-46.667%
2023-11-14	1.9000	2.1300	1.80000	2.1200	+17.778%	34,682	-47.170%
2023-11-13	1.8500	1.9204	1.72980	1.8000	-2.703%	40,734	-37.778%