Dark

TCRX
TScan Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Sep 2, 2026 12:51:03 PM EDT

0.3800USD-42.518%(-0.2833)4,700,150

0.3200Bid 0.4300Ask 0.1100Spread

Pre-market

Sep 2, 2026 9:29:30 AM EDT

0.5700USD-14.453%(-0.0963)103,211

After-hours

Sep 1, 2026 4:49:30 PM EDT

0.6621USD-0.675%(-0.0045)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	0.5500	0.550000	0.380000	0.3800	-42.969%	4,700,150	0.000%
2026-09-01	0.7226	0.769900	0.655600	0.6663	-8.689%	820,279	-42.969%
2026-08-31	0.7500	0.765700	0.720850	0.7297	-3.159%	330,387	-47.924%
2026-08-28	0.7551	0.779999	0.749900	0.7535	+0.440%	150,792	-49.569%
2026-08-27	0.7773	0.799999	0.747400	0.7502	-3.499%	288,103	-49.347%
2026-08-26	0.7776	0.791699	0.773800	0.7774	-2.054%	68,396	-51.119%
2026-08-25	0.7924	0.811100	0.777400	0.7937	-0.701%	180,597	-52.123%
2026-08-24	0.7900	0.799900	0.768200	0.7993	+2.540%	194,412	-52.458%
2026-08-21	0.7900	0.790000	0.771800	0.7795	+0.425%	136,157	-51.251%
2026-08-20	0.7500	0.788600	0.750000	0.7762	+3.493%	338,261	-51.044%
2026-08-19	0.7700	0.824600	0.750000	0.7500	-9.058%	580,134	-49.333%
2026-08-18	0.7700	0.838000	0.770000	0.8247	+5.258%	173,483	-53.923%
2026-08-17	0.7800	0.795000	0.762500	0.7835	+0.603%	352,781	-51.500%
2026-08-14	0.7680	0.788999	0.741000	0.7788	+0.881%	278,416	-51.207%
2026-08-13	0.7789	0.790000	0.764000	0.7720	-0.129%	297,631	-50.777%
2026-08-12	0.7910	0.791000	0.751201	0.7730	-0.489%	527,969	-50.841%
2026-08-11	0.7719	0.798800	0.763600	0.7768	+1.278%	248,094	-51.081%
2026-08-10	0.7999	0.799900	0.762400	0.7670	-3.667%	464,267	-50.456%
2026-08-07	0.7542	0.804050	0.754200	0.7962	+4.324%	336,331	-52.273%
2026-08-06	0.7709	0.780900	0.750000	0.7632	-2.154%	129,861	-50.210%
2026-08-05	0.7448	0.780000	0.744800	0.7800	+5.906%	298,716	-51.282%
2026-08-04	0.7160	0.757500	0.716000	0.7365	+1.811%	796,347	-48.405%
2026-08-03	0.7591	0.779800	0.720100	0.7234	-2.638%	441,443	-47.470%
2026-07-31	0.7800	0.780000	0.730100	0.7430	-1.681%	253,902	-48.856%
2026-07-30	0.7560	0.779400	0.740000	0.7557	+1.901%	430,284	-49.715%
2026-07-29	0.7750	0.797750	0.733000	0.7416	-4.186%	609,534	-48.759%
2026-07-28	0.7650	0.774100	0.732000	0.7740	+0.742%	717,299	-50.904%
2026-07-27	0.8085	0.869900	0.760200	0.7683	-3.237%	907,068	-50.540%
2026-07-24	0.8697	0.892000	0.790400	0.7940	-6.191%	1,063,133	-52.141%
2026-07-23	0.8800	0.922100	0.846400	0.8464	-5.924%	1,082,228	-55.104%
2026-07-22	0.9400	0.956800	0.899700	0.8997	-4.328%	496,588	-57.764%
2026-07-21	0.9246	0.949800	0.907800	0.9404	+1.709%	145,786	-59.592%
2026-07-20	0.9369	0.970000	0.889700	0.9246	+1.071%	299,499	-58.901%
2026-07-17	0.8900	0.934599	0.876000	0.9148	+1.803%	143,982	-58.461%
2026-07-16	0.9130	0.970000	0.876400	0.8986	-2.654%	651,704	-57.712%
2026-07-15	0.9400	0.974000	0.905000	0.9231	-0.742%	473,755	-58.834%
2026-07-14	1.0400	1.040000	0.910100	0.9300	-9.709%	1,610,276	-59.140%
2026-07-13	1.0700	1.100000	1.019900	1.0300	-5.505%	1,152,420	-63.107%
2026-07-10	1.0600	1.100000	1.025000	1.0900	+2.830%	968,755	-65.138%
2026-07-09	1.2200	1.263700	1.050000	1.0600	-15.873%	1,266,275	-64.151%
2026-07-08	1.0800	1.280000	1.030000	1.2600	+17.757%	2,637,072	-69.841%
2026-07-07	1.0700	1.095000	1.010000	1.0700	+1.905%	606,644	-64.486%
2026-07-06	1.0800	1.090000	1.015000	1.0500	-0.943%	418,939	-63.810%
2026-07-02	1.0800	1.120000	1.044600	1.0600	-0.935%	879,506	-64.151%
2026-07-01	0.9924	1.080000	0.980000	1.0700	+9.173%	1,680,656	-64.486%
2026-06-30	0.9700	1.010000	0.943350	0.9801	+0.266%	1,045,180	-61.228%
2026-06-29	0.9600	1.070000	0.950000	0.9775	+0.898%	1,263,140	-61.125%
2026-06-26	0.8506	0.968800	0.840100	0.9688	+15.333%	713,271	-60.776%
2026-06-25	0.8820	0.900500	0.825100	0.8400	-4.643%	647,370	-54.762%
2026-06-24	0.9324	0.948400	0.870000	0.8809	-4.354%	452,196	-56.862%
2026-06-23	0.8736	0.955000	0.873600	0.9210	+6.462%	513,421	-58.740%
2026-06-22	0.9325	0.950000	0.850000	0.8651	-5.967%	1,617,985	-56.074%
2026-06-18	0.9112	0.933200	0.872100	0.9200	+2.234%	447,811	-58.696%
2026-06-17	0.8502	0.940000	0.850000	0.8999	+6.108%	555,677	-57.773%
2026-06-16	0.9400	0.950000	0.848100	0.8481	-10.764%	812,273	-55.194%
2026-06-15	0.9548	0.996200	0.930000	0.9504	+4.199%	646,463	-60.017%
2026-06-12	0.9200	0.958499	0.904300	0.9121	-1.277%	380,262	-58.338%
2026-06-11	0.9400	0.955300	0.901200	0.9239	+0.588%	355,036	-58.870%
2026-06-10	0.9656	1.020000	0.910500	0.9185	-4.868%	288,836	-58.628%
2026-06-09	1.0100	1.030000	0.960000	0.9655	-2.857%	326,807	-60.642%
2026-06-08	0.9909	1.010000	0.970700	0.9939	+1.222%	240,791	-61.767%
2026-06-05	1.0200	1.030000	0.970000	0.9819	-3.735%	313,155	-61.300%
2026-06-04	0.9763	1.030000	0.960000	1.0200	+4.938%	406,762	-62.745%
2026-06-03	1.0000	1.009600	0.940000	0.9720	-0.816%	446,585	-60.905%
2026-06-02	1.0200	1.070000	0.970000	0.9800	-2.970%	486,087	-61.224%
2026-06-01	1.0800	1.080000	1.010000	1.0100	-6.481%	486,113	-62.376%
2026-05-29	1.0900	1.100000	1.065000	1.0800	0.000%	208,342	-64.815%
2026-05-28	1.0800	1.110000	1.050000	1.0800	+0.935%	294,682	-64.815%
2026-05-27	1.0700	1.125000	1.060000	1.0700	0.000%	507,257	-64.486%
2026-05-26	1.0500	1.080000	1.040000	1.0700	+0.943%	535,146	-64.486%
2026-05-22	1.0400	1.080000	1.000000	1.0600	+3.922%	676,325	-64.151%
2026-05-21	0.9879	1.040000	0.980100	1.0200	+2.554%	224,247	-62.745%
2026-05-20	0.9802	1.020100	0.960000	0.9946	+3.271%	587,674	-61.794%
2026-05-19	0.9909	1.000000	0.951300	0.9631	-3.690%	598,946	-60.544%
2026-05-18	1.0000	1.020000	0.970000	1.0000	0.000%	510,023	-62.000%
2026-05-15	1.0800	1.100000	1.000000	1.0000	-9.910%	840,890	-62.000%
2026-05-14	1.1600	1.160000	1.091100	1.1100	-4.310%	878,314	-65.766%
2026-05-13	1.1400	1.170000	1.121100	1.1600	+0.870%	357,158	-67.241%
2026-05-12	1.1700	1.190000	1.091100	1.1500	-2.542%	894,223	-66.957%
2026-05-11	1.3100	1.310000	1.170000	1.1800	-6.349%	1,100,177	-67.797%
2026-05-08	1.2300	1.340000	1.230000	1.2600	+4.132%	1,276,982	-69.841%
2026-05-07	1.2600	1.290000	1.162700	1.2100	-3.200%	801,830	-68.595%
2026-05-06	1.1900	1.260000	1.190000	1.2500	+3.306%	1,067,369	-69.600%
2026-05-05	1.2500	1.250000	1.180000	1.2100	-0.820%	1,000,766	-68.595%
2026-05-04	1.2200	1.285000	1.200000	1.2200	0.000%	452,469	-68.852%
2026-05-01	1.1600	1.250000	1.137200	1.2200	+5.172%	617,068	-68.852%
2026-04-30	1.1500	1.200000	1.131100	1.1600	+0.870%	438,780	-67.241%
2026-04-29	1.2500	1.252347	1.130000	1.1500	-8.730%	507,770	-66.957%
2026-04-28	1.3100	1.322100	1.245000	1.2600	-3.817%	500,612	-69.841%
2026-04-27	1.2700	1.355000	1.220000	1.3100	+3.968%	936,730	-70.992%
2026-04-24	1.2300	1.260000	1.165000	1.2600	+5.000%	1,076,776	-69.841%
2026-04-23	1.2600	1.280000	1.160000	1.2000	-4.000%	1,266,058	-68.333%
2026-04-22	1.2800	1.315000	1.230000	1.2500	-1.575%	741,395	-69.600%
2026-04-21	1.4050	1.420000	1.250000	1.2700	-11.189%	1,279,917	-70.079%
2026-04-20	1.1700	1.470000	1.170000	1.4300	+20.168%	2,890,911	-73.427%
2026-04-17	1.1200	1.200000	1.110000	1.1900	+10.185%	1,304,765	-68.067%
2026-04-16	1.0800	1.100000	1.050000	1.0800	+0.935%	1,244,477	-64.815%
2026-04-15	1.0500	1.070000	1.030000	1.0700	+0.943%	987,801	-64.486%
2026-04-14	1.0300	1.080000	1.023900	1.0600	+3.922%	1,226,232	-64.151%
2026-04-13	1.0500	1.090000	0.999400	1.0200	-2.857%	7,220,100	-62.745%
2026-04-10	1.0600	1.090000	1.010000	1.0500	-0.943%	1,119,652	-63.810%
2026-04-09	1.0600	1.085000	1.030000	1.0600	0.000%	667,567	-64.151%
2026-04-08	1.1500	1.153500	1.050000	1.0600	-0.935%	962,170	-64.151%
2026-04-07	1.0500	1.090000	1.020000	1.0700	+2.885%	1,548,634	-64.486%
2026-04-06	1.0400	1.080000	1.025000	1.0400	+2.970%	806,234	-63.462%
2026-04-02	1.0000	1.050000	1.000000	1.0100	-1.942%	672,909	-62.376%
2026-04-01	0.9883	1.070000	0.988300	1.0300	+1.980%	636,240	-63.107%
2026-03-31	0.9713	1.020000	0.960100	1.0100	+7.413%	230,826	-62.376%
2026-03-30	1.0000	1.001000	0.920000	0.9403	-4.876%	298,799	-59.587%
2026-03-27	1.0200	1.020000	0.967800	0.9885	-4.029%	457,861	-61.558%
2026-03-26	1.0400	1.060000	1.010000	1.0300	-0.962%	290,125	-63.107%
2026-03-25	1.0300	1.060000	1.030000	1.0400	+0.971%	344,654	-63.462%
2026-03-24	1.0500	1.060000	1.000000	1.0300	-0.962%	398,162	-63.107%
2026-03-23	1.0700	1.070000	1.010000	1.0400	0.000%	546,117	-63.462%
2026-03-20	1.0500	1.050000	1.000000	1.0400	0.000%	586,350	-63.462%
2026-03-19	1.0400	1.060000	1.021700	1.0400	-2.804%	653,877	-63.462%
2026-03-18	1.0700	1.126500	1.040000	1.0700	-1.835%	533,062	-64.486%
2026-03-17	1.0700	1.140000	1.055000	1.0900	+2.830%	1,235,778	-65.138%
2026-03-16	1.0900	1.100000	1.040100	1.0600	+0.952%	478,417	-64.151%
2026-03-13	1.1500	1.160000	1.040000	1.0500	-7.080%	650,948	-63.810%
2026-03-12	1.1500	1.185000	1.110000	1.1300	-1.739%	1,002,019	-66.372%
2026-03-11	1.1600	1.180000	1.130100	1.1500	-2.542%	280,851	-66.957%
2026-03-10	1.2500	1.260000	1.170000	1.1800	-4.839%	501,586	-67.797%
2026-03-09	1.1000	1.250000	1.095000	1.2400	+10.714%	1,351,517	-69.355%
2026-03-06	1.1400	1.159300	1.060000	1.1200	-0.885%	716,501	-66.071%
2026-03-05	1.1200	1.185000	1.100000	1.1300	+4.630%	1,017,738	-66.372%
2026-03-04	1.0500	1.090000	1.029900	1.0800	+4.348%	511,572	-64.815%
2026-03-03	0.9900	1.080000	0.990000	1.0350	-1.429%	631,667	-63.285%
2026-03-02	1.0200	1.070000	1.000000	1.0500	-0.943%	438,441	-63.810%
2026-02-27	1.0900	1.126400	1.040000	1.0600	-4.505%	404,089	-64.151%
2026-02-26	1.1500	1.150000	1.070000	1.1100	0.000%	461,772	-65.766%
2026-02-25	1.1000	1.130000	1.070000	1.1100	+5.714%	464,174	-65.766%
2026-02-24	1.0100	1.120000	1.010000	1.0500	+3.960%	359,670	-63.810%
2026-02-23	1.0100	1.030000	0.990000	1.0100	0.000%	79,912	-62.376%
2026-02-20	1.0100	1.060000	0.984000	1.0100	-0.980%	169,913	-62.376%
2026-02-19	1.0300	1.045000	0.985000	1.0200	0.000%	286,609	-62.745%
2026-02-18	0.9600	1.080000	0.960000	1.0200	+4.583%	1,595,538	-62.745%
2026-02-17	0.9600	0.987500	0.912200	0.9753	+4.646%	290,713	-61.038%
2026-02-13	0.9500	0.980000	0.926700	0.9320	-0.246%	530,679	-59.227%
2026-02-12	0.9829	0.982900	0.906100	0.9343	-3.918%	190,231	-59.328%
2026-02-11	0.9900	0.993500	0.933100	0.9724	-2.418%	282,994	-60.921%
2026-02-10	1.0000	1.025000	0.981000	0.9965	+1.404%	264,515	-61.867%
2026-02-09	0.9900	1.025000	0.951300	0.9827	-4.592%	484,664	-61.331%
2026-02-06	0.9382	1.040000	0.895000	1.0300	+13.137%	1,084,775	-63.107%
2026-02-05	0.9600	1.000000	0.910400	0.9104	-5.305%	641,973	-58.260%
2026-02-04	1.0000	1.030000	0.955100	0.9614	-3.455%	416,968	-60.474%
2026-02-03	1.0200	1.040000	0.980000	0.9958	-2.373%	209,547	-61.840%
2026-02-02	1.0400	1.060000	1.014000	1.0200	0.000%	526,686	-62.745%
2026-01-30	1.0300	1.050000	1.000000	1.0200	-1.923%	507,910	-62.745%
2026-01-29	1.0800	1.099800	1.025000	1.0400	-1.887%	631,154	-63.462%
2026-01-28	1.1100	1.140000	1.060000	1.0600	-5.357%	390,885	-64.151%
2026-01-27	1.1100	1.168500	1.100000	1.1200	-0.885%	404,282	-66.071%
2026-01-26	1.1300	1.140000	1.085000	1.1300	-0.877%	633,722	-66.372%
2026-01-23	1.1700	1.199800	1.130000	1.1400	-3.390%	416,632	-66.667%
2026-01-22	1.1400	1.205000	1.135000	1.1800	+3.509%	383,930	-67.797%
2026-01-21	1.1000	1.175000	1.100000	1.1400	+1.786%	331,934	-66.667%
2026-01-20	1.1000	1.160000	1.090000	1.1200	-0.885%	518,490	-66.071%
2026-01-16	1.1200	1.200000	1.120000	1.1300	-0.877%	654,440	-66.372%
2026-01-15	1.1900	1.210000	1.130000	1.1400	-5.000%	532,987	-66.667%
2026-01-14	1.1700	1.210000	1.140000	1.2000	+2.564%	486,945	-68.333%
2026-01-13	1.1800	1.197800	1.130000	1.1700	0.000%	387,901	-67.521%
2026-01-12	1.2100	1.213000	1.130000	1.1700	-3.306%	631,148	-67.521%
2026-01-09	1.1900	1.265400	1.180000	1.2100	+2.542%	777,291	-68.595%
2026-01-08	1.1700	1.210000	1.130000	1.1800	0.000%	523,580	-67.797%
2026-01-07	1.1800	1.220000	1.150000	1.1800	+3.509%	787,788	-67.797%
2026-01-06	1.0300	1.150000	1.030000	1.1400	+9.615%	816,734	-66.667%
2026-01-05	1.0400	1.050000	0.990000	1.0400	+1.961%	280,410	-63.462%
2026-01-02	1.0000	1.040000	0.990000	1.0200	+2.000%	348,648	-62.745%
2025-12-31	1.0300	1.035000	0.990000	1.0000	-2.913%	310,133	-62.000%
2025-12-30	0.9900	1.100000	0.990000	1.0300	0.000%	632,757	-63.107%
2025-12-29	1.0400	1.060000	1.000000	1.0300	-2.830%	576,038	-63.107%
2025-12-26	1.0600	1.070000	0.982100	1.0600	+1.923%	626,701	-64.151%
2025-12-24	0.9700	1.070000	0.960000	1.0400	+14.198%	811,588	-63.462%
2025-12-23	0.9100	0.931350	0.895600	0.9107	+1.088%	370,849	-58.274%
2025-12-22	0.8996	0.960000	0.890101	0.9009	+0.581%	793,665	-57.820%
2025-12-19	0.9300	0.942100	0.882400	0.8957	-3.792%	1,356,426	-57.575%
2025-12-18	0.9600	0.979999	0.911300	0.9310	+0.258%	557,394	-59.184%
2025-12-17	0.9700	0.987900	0.920000	0.9286	-2.448%	476,474	-59.078%
2025-12-16	0.9696	0.981400	0.936600	0.9519	-1.132%	416,770	-60.080%
2025-12-15	1.0200	1.050000	0.961400	0.9628	-4.673%	533,943	-60.532%
2025-12-12	1.0600	1.075000	1.010000	1.0100	-5.607%	363,576	-62.376%
2025-12-11	1.0400	1.090000	1.010400	1.0700	+3.883%	263,846	-64.486%
2025-12-10	1.0000	1.050000	0.987000	1.0300	+1.478%	432,764	-63.107%
2025-12-09	1.0000	1.050000	1.000000	1.0150	+1.500%	623,351	-62.562%
2025-12-08	1.0900	1.110000	0.910000	1.0000	-7.407%	1,896,163	-62.000%
2025-12-05	1.1100	1.110000	1.050000	1.0800	-0.917%	978,304	-64.815%
2025-12-04	1.0400	1.110000	0.993100	1.0900	+6.863%	1,145,073	-65.138%
2025-12-03	0.9550	1.030000	0.940200	1.0200	+7.120%	764,886	-62.745%
2025-12-02	1.0100	1.040000	0.952200	0.9522	-6.647%	770,755	-60.092%
2025-12-01	1.1100	1.110000	1.005000	1.0200	-8.108%	819,350	-62.745%
2025-11-28	1.1900	1.190000	1.065000	1.1100	0.000%	579,444	-65.766%
2025-11-26	0.9967	1.120000	0.996700	1.1100	+13.439%	1,126,510	-65.766%
2025-11-25	0.9904	1.010700	0.942800	0.9785	-1.182%	634,667	-61.165%
2025-11-24	0.9700	1.020000	0.940000	0.9902	+2.846%	727,349	-61.624%
2025-11-21	0.9800	0.998500	0.910010	0.9628	-2.274%	644,664	-60.532%
2025-11-20	1.0600	1.085000	0.973000	0.9852	-4.350%	515,163	-61.429%
2025-11-19	0.9843	1.050000	0.960000	1.0300	+4.030%	927,193	-63.107%
2025-11-18	0.9900	1.040000	0.957000	0.9901	+2.072%	771,706	-61.620%
2025-11-17	1.0900	1.120000	0.960100	0.9700	-11.818%	1,815,937	-60.825%
2025-11-14	1.1000	1.150000	1.085000	1.1000	-2.655%	621,403	-65.455%
2025-11-13	1.1800	1.210300	1.110000	1.1300	-5.042%	515,533	-66.372%
2025-11-12	1.2200	1.230000	1.120000	1.1900	-2.459%	781,076	-68.067%
2025-11-11	1.1100	1.250000	1.070000	1.2200	+11.927%	1,206,895	-68.852%
2025-11-10	1.0900	1.129900	1.020000	1.0900	0.000%	1,417,658	-65.138%
2025-11-07	1.1500	1.160000	1.070000	1.0900	-6.034%	727,780	-65.138%
2025-11-06	1.1100	1.165000	1.080000	1.1600	+2.203%	776,986	-67.241%
2025-11-05	1.1200	1.160000	1.090000	1.1350	+1.339%	821,876	-66.520%
2025-11-04	1.1700	1.250000	1.080000	1.1200	-9.677%	1,467,476	-66.071%
2025-11-03	1.4800	1.480000	1.100000	1.2400	-36.082%	5,250,114	-69.355%
2025-10-31	1.8600	1.970000	1.845000	1.9400	+4.301%	214,808	-80.412%
2025-10-30	1.9300	2.014500	1.740000	1.8600	-3.125%	1,239,562	-79.570%
2025-10-29	2.1400	2.140000	1.910000	1.9200	-9.859%	741,870	-80.208%
2025-10-28	2.2800	2.281000	2.100000	2.1300	-6.579%	602,812	-82.160%
2025-10-27	2.3700	2.429200	2.250000	2.2800	-1.299%	338,037	-83.333%
2025-10-24	2.3300	2.353900	2.230000	2.3100	+0.873%	326,823	-83.550%
2025-10-23	2.3500	2.350000	2.250000	2.2900	+2.232%	275,381	-83.406%
2025-10-22	2.3400	2.369900	2.170000	2.2400	-4.274%	481,717	-83.036%
2025-10-21	2.5100	2.535000	2.322000	2.3400	-7.143%	481,411	-83.761%
2025-10-20	2.5000	2.550000	2.420000	2.5200	+1.613%	461,055	-84.921%
2025-10-17	2.4800	2.569900	2.280000	2.4800	0.000%	711,920	-84.677%
2025-10-16	2.2500	2.570000	2.240000	2.4800	+11.211%	1,014,523	-84.677%
2025-10-15	2.1200	2.280000	2.120000	2.2300	+5.687%	614,046	-82.960%
2025-10-14	2.1900	2.200000	2.070000	2.1100	-4.091%	574,599	-81.991%
2025-10-13	2.2200	2.290000	2.130000	2.2000	-0.452%	508,590	-82.727%
2025-10-10	2.2000	2.330000	2.030000	2.2100	+1.843%	1,055,532	-82.805%
2025-10-09	2.0000	2.180000	1.960000	2.1700	+9.596%	1,866,735	-82.488%
2025-10-08	1.9600	2.030000	1.930000	1.9800	+0.508%	699,474	-80.808%
2025-10-07	2.0100	2.010000	1.900000	1.9700	-3.902%	523,976	-80.711%
2025-10-06	2.2000	2.228100	2.030000	2.0500	-2.844%	442,264	-81.463%
2025-10-03	2.2000	2.275500	2.040000	2.1100	-3.211%	611,119	-81.991%
2025-10-02	2.1700	2.300000	2.140000	2.1800	+4.306%	631,575	-82.569%
2025-10-01	1.8100	2.400000	1.806400	2.0900	+14.835%	3,141,567	-81.818%
2025-09-30	1.7300	1.825000	1.730000	1.8200	+4.598%	402,511	-79.121%
2025-09-29	1.8800	1.880000	1.700000	1.7400	-5.946%	351,861	-78.161%
2025-09-26	1.7900	1.860000	1.750000	1.8500	+3.933%	201,559	-79.459%
2025-09-25	1.8400	1.855000	1.750000	1.7800	-3.261%	210,604	-78.652%
2025-09-24	1.8400	1.870000	1.810000	1.8400	+2.222%	291,902	-79.348%
2025-09-23	1.8000	1.870000	1.775000	1.8000	+1.124%	398,298	-78.889%
2025-09-22	1.8100	1.810000	1.760000	1.7800	-0.559%	166,809	-78.652%
2025-09-19	1.7300	1.797000	1.680000	1.7900	+4.070%	257,906	-78.771%
2025-09-18	1.6400	1.730000	1.614000	1.7200	+7.500%	310,202	-77.907%
2025-09-17	1.7300	1.740000	1.600000	1.6000	-6.977%	310,628	-76.250%
2025-09-16	1.7200	1.730000	1.650000	1.7200	+1.775%	190,726	-77.907%
2025-09-15	1.7800	1.780000	1.659000	1.6900	-3.977%	308,136	-77.515%
2025-09-12	1.8500	1.850000	1.720000	1.7600	-4.865%	230,034	-78.409%
2025-09-11	1.8500	1.860000	1.760000	1.8500	+0.543%	307,683	-79.459%
2025-09-10	1.8600	1.880000	1.780000	1.8400	0.000%	407,275	-79.348%
2025-09-09	1.9000	1.920000	1.810000	1.8400	-2.128%	196,156	-79.348%
2025-09-08	1.9100	1.950000	1.830000	1.8800	-1.571%	130,047	-79.787%
2025-09-05	1.9000	1.960000	1.860000	1.9100	+1.058%	270,303	-80.105%
2025-09-04	1.8700	1.900000	1.810000	1.8900	+1.070%	124,591	-79.894%
2025-09-03	1.7300	1.870000	1.730000	1.8700	+6.857%	278,613	-79.679%
2025-09-02	1.8000	1.853400	1.740000	1.7500	-2.778%	149,117	-78.286%
2025-08-29	1.8400	1.859600	1.790000	1.8000	-1.099%	91,404	-78.889%
2025-08-28	1.8700	1.920000	1.805700	1.8200	-2.674%	145,675	-79.121%
2025-08-27	1.9100	1.950000	1.865000	1.8700	-1.058%	115,256	-79.679%
2025-08-26	1.9300	1.930000	1.770100	1.8900	-0.526%	407,008	-79.894%
2025-08-25	1.9000	1.930000	1.800000	1.9000	+1.604%	160,756	-80.000%
2025-08-22	1.7500	1.890000	1.750000	1.8700	+7.471%	353,254	-79.679%
2025-08-21	1.6700	1.810000	1.660000	1.7400	+2.353%	240,944	-78.161%
2025-08-20	1.6800	1.750000	1.630000	1.7000	+1.190%	160,275	-77.647%
2025-08-19	1.7800	1.840000	1.640000	1.6800	-6.145%	250,520	-77.381%
2025-08-18	1.8100	1.840000	1.760000	1.7900	-0.556%	103,937	-78.771%
2025-08-15	1.8000	1.859400	1.790000	1.8000	-0.552%	189,470	-78.889%
2025-08-14	1.7800	1.850000	1.760000	1.8100	+2.260%	400,870	-79.006%
2025-08-13	1.7400	1.787200	1.680100	1.7700	+5.988%	267,079	-78.531%
2025-08-12	1.6200	1.690000	1.600000	1.6700	+3.727%	190,895	-77.246%
2025-08-11	1.6200	1.645000	1.600000	1.6100	-1.829%	131,176	-76.398%
2025-08-08	1.6500	1.700000	1.600000	1.6400	-0.606%	146,244	-76.829%
2025-08-07	1.7200	1.740000	1.625000	1.6500	-4.624%	264,023	-76.970%
2025-08-06	1.7700	1.780000	1.680000	1.7300	-1.143%	94,881	-78.035%
2025-08-05	1.7200	1.780000	1.685000	1.7500	+2.339%	215,807	-78.286%
2025-08-04	1.6300	1.730000	1.615000	1.7100	+5.556%	171,330	-77.778%
2025-08-01	1.7000	1.767700	1.602100	1.6200	-6.897%	462,396	-76.543%
2025-07-31	1.8000	1.870000	1.720000	1.7400	-3.867%	248,775	-78.161%
2025-07-30	1.8300	1.860000	1.795000	1.8100	+0.556%	175,947	-79.006%
2025-07-29	1.9100	1.920000	1.755000	1.8000	-3.743%	409,787	-78.889%
2025-07-28	1.9400	1.990000	1.870000	1.8700	-3.109%	498,020	-79.679%
2025-07-25	1.8600	1.949400	1.775000	1.9300	+3.209%	458,402	-80.311%
2025-07-24	1.8800	1.900000	1.828400	1.8700	+0.538%	243,939	-79.679%
2025-07-23	1.8600	1.959900	1.840000	1.8600	+0.541%	290,533	-79.570%
2025-07-22	1.8300	1.870000	1.780000	1.8500	+1.093%	158,736	-79.459%
2025-07-21	1.8200	1.865000	1.750000	1.8300	+0.549%	323,033	-79.235%
2025-07-18	1.9000	1.910000	1.810000	1.8200	-3.704%	178,376	-79.121%
2025-07-17	1.8200	1.939900	1.800000	1.8900	+4.420%	380,357	-79.894%
2025-07-16	1.7900	1.856100	1.761800	1.8100	+2.260%	304,579	-79.006%
2025-07-15	1.9100	1.910000	1.750000	1.7700	-7.813%	314,442	-78.531%
2025-07-14	1.7900	1.939300	1.765100	1.9200	+6.077%	270,964	-80.208%
2025-07-11	1.8400	1.855000	1.760000	1.8100	-1.630%	228,721	-79.006%
2025-07-10	1.8400	1.880000	1.750000	1.8400	0.000%	231,920	-79.348%
2025-07-09	1.7200	1.900000	1.715300	1.8400	+8.235%	501,370	-79.348%
2025-07-08	1.4800	1.729400	1.460000	1.7000	+17.241%	701,411	-77.647%
2025-07-07	1.5100	1.550000	1.450000	1.4500	-3.974%	345,117	-73.793%
2025-07-03	1.4800	1.530000	1.465000	1.5100	+2.721%	185,958	-74.834%
2025-07-02	1.4600	1.540000	1.450000	1.4700	+2.797%	223,003	-74.150%
2025-07-01	1.4600	1.540000	1.430000	1.4300	-1.379%	296,636	-73.427%
2025-06-30	1.4000	1.510000	1.400000	1.4500	+3.571%	458,842	-73.793%
2025-06-27	1.4900	1.530000	1.400000	1.4000	-5.405%	5,400,613	-72.857%
2025-06-26	1.5700	1.587600	1.450000	1.4800	-3.896%	383,615	-74.324%
2025-06-25	1.6900	1.690000	1.540000	1.5400	-8.333%	510,368	-75.325%
2025-06-24	1.4900	1.730000	1.460000	1.6800	+15.862%	587,688	-77.381%
2025-06-23	1.4100	1.530000	1.410000	1.4500	+0.694%	464,502	-73.793%
2025-06-20	1.4600	1.480000	1.390000	1.4400	-1.370%	449,539	-73.611%
2025-06-18	1.5500	1.600000	1.460000	1.4600	-5.195%	273,225	-73.973%
2025-06-17	1.5000	1.610000	1.450000	1.5400	+0.654%	450,410	-75.325%
2025-06-16	1.5400	1.570000	1.440000	1.5300	-1.290%	435,841	-75.163%
2025-06-13	1.6000	1.635000	1.520000	1.5500	-3.727%	194,527	-75.484%
2025-06-12	1.5800	1.690000	1.550000	1.6100	+0.625%	253,252	-76.398%
2025-06-11	1.7200	1.788600	1.570000	1.6000	-5.325%	498,017	-76.250%
2025-06-10	1.7800	1.868600	1.690000	1.6900	-4.520%	293,362	-77.515%
2025-06-09	1.8500	1.857500	1.690000	1.7700	-1.667%	311,368	-78.531%
2025-06-06	1.6800	1.825000	1.660000	1.8000	+7.143%	213,358	-78.889%
2025-06-05	1.7900	1.790000	1.660000	1.6800	-5.618%	211,705	-77.381%
2025-06-04	1.7400	1.810000	1.670000	1.7800	+1.714%	412,251	-78.652%
2025-06-03	1.4500	1.750000	1.430000	1.7500	+19.863%	1,182,706	-78.286%
2025-06-02	1.4300	1.490000	1.410000	1.4600	+2.098%	529,854	-73.973%
2025-05-30	1.4700	1.475000	1.390000	1.4300	-2.721%	443,333	-73.427%
2025-05-29	1.4500	1.490000	1.420000	1.4700	+1.379%	412,604	-74.150%
2025-05-28	1.4400	1.475000	1.410000	1.4500	+1.399%	370,642	-73.793%
2025-05-27	1.4100	1.450000	1.330000	1.4300	+3.623%	1,076,520	-73.427%
2025-05-23	1.4200	1.440000	1.370000	1.3800	-4.167%	550,448	-72.464%
2025-05-22	1.4300	1.500000	1.370000	1.4400	+9.091%	1,080,726	-73.611%
2025-05-21	1.2300	1.330000	1.170000	1.3200	+9.091%	2,612,725	-71.212%
2025-05-20	1.2300	1.260000	1.160000	1.2100	-2.419%	3,926,435	-68.595%
2025-05-19	1.2100	1.300000	1.185000	1.2400	0.000%	2,000,914	-69.355%
2025-05-16	1.3000	1.325000	1.225000	1.2400	-5.344%	311,646	-69.355%
2025-05-15	1.2900	1.325000	1.240500	1.3100	+2.344%	300,571	-70.992%
2025-05-14	1.3200	1.461100	1.220000	1.2800	-3.759%	272,657	-70.313%
2025-05-13	1.3700	1.423700	1.300000	1.3300	-2.920%	221,550	-71.429%
2025-05-12	1.3500	1.390000	1.270000	1.3700	+7.874%	317,881	-72.263%
2025-05-09	1.3700	1.430000	1.270000	1.2700	-7.971%	244,572	-70.079%
2025-05-08	1.3600	1.440000	1.344200	1.3800	+1.471%	190,188	-72.464%
2025-05-07	1.3700	1.470000	1.360000	1.3600	0.000%	235,729	-72.059%
2025-05-06	1.4700	1.482000	1.320000	1.3600	-9.333%	392,896	-72.059%
2025-05-05	1.5600	1.590000	1.485000	1.5000	-6.250%	185,071	-74.667%
2025-05-02	1.5800	1.649900	1.560000	1.6000	+3.226%	348,423	-76.250%
2025-05-01	1.6000	1.610000	1.502500	1.5500	-3.427%	160,290	-75.484%
2025-04-30	1.5500	1.645000	1.480000	1.6050	+0.943%	290,329	-76.324%
2025-04-29	1.5800	1.650000	1.555000	1.5900	-0.625%	305,797	-76.101%
2025-04-28	1.6000	1.630000	1.550000	1.6000	0.000%	260,194	-76.250%
2025-04-25	1.7000	1.710000	1.573000	1.6000	-6.977%	258,497	-76.250%
2025-04-24	1.6100	1.730000	1.580000	1.7200	+5.521%	377,099	-77.907%
2025-04-23	1.5900	1.670000	1.550000	1.6300	+3.822%	415,061	-76.687%
2025-04-22	1.5500	1.610000	1.440000	1.5700	+2.614%	1,146,956	-75.796%
2025-04-21	1.4500	1.610000	1.360000	1.5300	+6.250%	618,286	-75.163%
2025-04-17	1.3100	1.560000	1.290000	1.4400	+10.769%	1,014,763	-73.611%
2025-04-16	1.2700	1.400000	1.230000	1.3000	0.000%	569,431	-70.769%
2025-04-15	1.2200	1.350000	1.220000	1.3000	+4.839%	238,643	-70.769%
2025-04-14	1.2600	1.280000	1.160000	1.2400	0.000%	349,218	-69.355%
2025-04-11	1.1700	1.240000	1.140000	1.2400	+9.735%	349,327	-69.355%
2025-04-10	1.1700	1.190000	1.100000	1.1300	-5.833%	350,740	-66.372%
2025-04-09	1.1700	1.260000	1.020000	1.2000	+1.695%	945,536	-68.333%
2025-04-08	1.3000	1.359800	1.130000	1.1800	-6.349%	491,514	-67.797%
2025-04-07	1.0700	1.310000	1.060000	1.2600	+14.545%	1,033,004	-69.841%
2025-04-04	1.2100	1.260000	1.090000	1.1000	-9.091%	602,019	-65.455%
2025-04-03	1.2100	1.260000	1.200000	1.2100	-4.724%	244,716	-68.595%
2025-04-02	1.2800	1.340000	1.260000	1.2700	0.000%	312,363	-70.079%
2025-04-01	1.4000	1.460000	1.260000	1.2700	-7.971%	364,788	-70.079%
2025-03-31	1.2900	1.450000	1.280000	1.3800	+2.222%	863,082	-72.464%
2025-03-28	1.4400	1.490000	1.340000	1.3500	-6.897%	438,450	-71.852%
2025-03-27	1.4700	1.570000	1.440000	1.4500	0.000%	835,065	-73.793%
2025-03-26	1.4700	1.570000	1.440000	1.4500	+0.346%	320,541	-73.793%
2025-03-25	1.5700	1.600000	1.440000	1.4450	-9.688%	293,694	-73.702%
2025-03-24	1.7600	1.760000	1.555000	1.6000	-4.192%	308,851	-76.250%
2025-03-21	1.6300	1.680000	1.560000	1.6700	+3.727%	481,529	-77.246%
2025-03-20	1.7000	1.740000	1.490100	1.6100	-5.294%	426,152	-76.398%
2025-03-19	1.5500	1.710000	1.440000	1.7000	+6.918%	1,222,056	-77.647%
2025-03-18	1.5800	1.720000	1.525600	1.5900	+2.581%	606,004	-76.101%
2025-03-17	1.7400	1.740000	1.510000	1.5500	-10.920%	638,267	-75.484%
2025-03-14	1.8700	1.890000	1.730000	1.7400	-2.793%	581,757	-78.161%