Dark

TNXP
Tonix Pharmaceuticals Holding Corp.
stock NASDAQ

At Close

Oct 17, 2025 3:59:47 PM EDT

18.58USD-1.328%(-0.25)585,378

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:27:30 AM EDT

18.71USD-0.639%(-0.12)4,114

After-hours

Oct 17, 2025 4:18:30 PM EDT

18.65USD+0.377%(+0.07)150

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	18.8300	18.940000	18.1800	18.5800	-1.328%	585,378	0.000%
2025-10-16	19.8700	20.640000	18.7800	18.8300	-3.683%	840,686	-1.328%
2025-10-15	20.2600	20.480000	19.2200	19.5500	-2.542%	1,032,635	-4.962%
2025-10-14	19.5200	20.650000	19.3700	20.0600	-0.149%	746,040	-7.378%
2025-10-13	20.2200	20.270000	19.9800	20.0900	-4.967%	1,016,259	-7.516%
2025-10-10	22.0000	22.040000	20.7700	21.1400	-6.211%	1,034,517	-12.110%
2025-10-09	22.5900	23.060000	21.7600	22.5400	+0.222%	969,533	-17.569%
2025-10-08	23.1200	23.250000	22.2100	22.4900	-2.217%	1,174,809	-17.386%
2025-10-07	24.1900	24.485300	22.6000	23.0000	-5.037%	1,305,106	-19.217%
2025-10-06	24.4800	24.670000	23.6400	24.2200	+0.917%	944,104	-23.287%
2025-10-03	24.5000	25.400000	23.5600	24.0000	-2.913%	1,173,638	-22.583%
2025-10-02	24.1500	25.240000	24.0300	24.7200	+3.215%	725,048	-24.838%
2025-10-01	24.1900	25.500000	23.8870	23.9500	-0.869%	1,071,834	-22.422%
2025-09-30	24.9400	25.470000	23.9300	24.1600	-2.423%	861,113	-23.096%
2025-09-29	24.3900	25.519900	24.1694	24.7600	+2.272%	681,218	-24.960%
2025-09-26	24.0400	24.780000	23.7600	24.2100	+0.875%	947,767	-23.255%
2025-09-25	24.5000	24.950000	23.6000	24.0000	-2.834%	1,175,964	-22.583%
2025-09-24	25.1800	25.690000	24.5000	24.7000	-2.333%	1,352,709	-24.777%
2025-09-23	26.8500	27.270000	25.1800	25.2900	-5.564%	1,085,281	-26.532%
2025-09-22	26.0000	27.330000	25.2900	26.7800	+3.000%	1,224,489	-30.620%
2025-09-19	28.3700	28.420000	25.9700	26.0000	-8.354%	1,859,054	-28.538%
2025-09-18	27.8100	28.960000	27.7300	28.3700	+2.382%	1,297,984	-34.508%
2025-09-17	27.0100	29.189900	26.8900	27.7100	+2.176%	1,455,544	-32.948%
2025-09-16	27.7700	28.600000	27.1100	27.1200	-2.270%	1,123,526	-31.490%
2025-09-15	29.0000	29.000000	26.3700	27.7500	-3.006%	1,112,887	-33.045%
2025-09-12	30.5100	31.281000	28.5107	28.6100	-8.331%	685,048	-35.058%
2025-09-11	27.1300	31.550000	26.8575	31.2100	+15.635%	1,374,491	-40.468%
2025-09-10	26.5200	27.590000	25.2800	26.9900	+4.531%	1,789,468	-31.160%
2025-09-09	25.0000	25.840000	24.2000	25.8200	+2.096%	1,336,455	-28.040%
2025-09-08	26.5400	27.269900	25.1114	25.2900	-4.710%	1,847,899	-26.532%
2025-09-05	26.2900	26.847900	25.3300	26.5400	+0.874%	1,360,726	-29.992%
2025-09-04	27.0900	27.900000	26.0501	26.3100	-5.018%	925,175	-29.380%
2025-09-03	28.0900	29.699900	26.9200	27.7000	+0.145%	1,148,661	-32.924%
2025-09-02	28.5100	28.930000	27.0500	27.6600	-6.649%	935,885	-32.827%
2025-08-29	30.5000	30.890000	29.5700	29.6300	-3.830%	674,415	-37.293%
2025-08-28	32.0400	33.220000	30.6400	30.8100	-4.257%	818,935	-39.695%
2025-08-27	33.4400	34.040000	32.0301	32.1800	-5.381%	1,009,963	-42.262%
2025-08-26	34.4000	34.893500	32.1200	34.0100	-1.677%	1,189,664	-45.369%
2025-08-25	37.3200	37.560000	34.4200	34.5900	-8.926%	937,677	-46.285%
2025-08-22	35.7300	39.450000	35.7300	37.9800	+5.941%	1,680,087	-51.080%
2025-08-21	35.7500	36.470000	34.5006	35.8500	-0.555%	1,103,573	-48.173%
2025-08-20	37.0000	38.000000	35.6000	36.0500	-1.314%	1,554,175	-48.460%
2025-08-19	36.9000	38.830000	34.0000	36.5300	-8.835%	2,888,232	-49.138%
2025-08-18	53.5100	53.545000	39.3900	40.0700	-21.967%	8,015,553	-53.631%
2025-08-15	51.9200	53.499900	45.2200	51.3500	-13.813%	4,835,694	-63.817%
2025-08-14	64.5000	69.970000	59.0000	59.5800	-3.232%	2,185,139	-68.815%
2025-08-13	60.3200	63.999900	58.6081	61.5700	+3.029%	1,865,830	-69.823%
2025-08-12	45.6500	61.199900	42.1200	59.7600	+32.889%	3,556,867	-68.909%
2025-08-11	46.7400	48.560000	44.4001	44.9700	-3.270%	951,108	-58.684%
2025-08-08	46.7300	47.180000	44.1000	46.4900	-0.916%	694,545	-60.034%
2025-08-07	46.5000	48.065000	45.2601	46.9200	+2.850%	865,065	-60.401%
2025-08-06	46.7700	48.500000	44.3600	45.6200	-4.361%	1,441,598	-59.272%
2025-08-05	44.3000	48.299900	43.5000	47.7000	+6.855%	840,756	-61.048%
2025-08-04	41.0500	46.230000	40.4300	44.6400	+14.432%	2,231,384	-58.378%
2025-08-01	35.7200	39.599900	35.6600	39.0100	+3.530%	1,276,913	-52.371%
2025-07-31	39.1000	40.290000	37.5500	37.6800	-2.434%	1,922,937	-50.690%
2025-07-30	43.1000	43.749900	38.4600	38.6200	-9.407%	2,315,898	-51.890%
2025-07-29	46.1200	47.000000	42.6200	42.6300	-9.873%	2,088,740	-56.416%
2025-07-28	50.0800	50.390000	45.7800	47.3000	-4.877%	1,961,951	-60.719%
2025-07-25	44.9100	49.870000	44.5049	49.7250	+11.192%	1,945,693	-62.634%
2025-07-24	45.1400	45.570000	43.5500	44.7200	-1.757%	847,301	-58.453%
2025-07-23	45.2850	46.000000	43.5000	45.5200	+1.721%	1,728,175	-59.183%
2025-07-22	45.8000	45.820000	41.6400	44.7500	-0.776%	1,468,527	-58.480%
2025-07-21	47.9900	50.290000	44.0400	45.1000	-3.858%	1,927,021	-58.803%
2025-07-18	48.7400	48.795000	45.5000	46.9100	-0.593%	1,486,555	-60.392%
2025-07-17	46.3000	50.399900	46.1400	47.1900	+4.727%	2,248,753	-60.627%
2025-07-16	45.9000	46.900000	43.8000	45.0600	+1.946%	1,477,459	-58.766%
2025-07-15	45.4500	47.389900	43.8000	44.2000	+3.319%	1,415,700	-57.964%
2025-07-14	40.8500	44.850000	40.7950	42.7800	+4.673%	1,039,690	-56.568%
2025-07-11	42.2500	42.250000	38.8700	40.8700	-3.517%	614,663	-54.539%
2025-07-10	39.0700	43.800000	38.9200	42.3600	+10.428%	1,035,418	-56.138%
2025-07-09	35.3400	38.430000	35.1300	38.3600	+7.874%	754,953	-51.564%
2025-07-08	35.2800	35.750000	34.1700	35.5600	+0.339%	461,316	-47.750%
2025-07-07	35.4600	35.580000	33.2000	35.4400	-0.113%	516,762	-47.573%
2025-07-03	35.3400	35.750000	34.7250	35.4800	+0.881%	277,512	-47.632%
2025-07-02	37.4100	38.130000	35.0000	35.1700	-5.710%	665,423	-47.171%
2025-07-01	35.3900	37.540000	33.7053	37.3000	+3.669%	1,153,973	-50.188%
2025-06-30	34.8500	36.330000	34.0368	35.9800	+3.124%	716,155	-48.360%
2025-06-27	35.1500	35.498000	33.8100	34.8900	-1.829%	1,945,200	-46.747%
2025-06-26	34.3500	36.090000	33.5901	35.5400	+4.560%	523,443	-47.721%
2025-06-25	35.8000	36.200000	33.3000	33.9900	-4.710%	536,084	-45.337%
2025-06-24	33.8400	35.750000	33.6117	35.6700	+8.783%	497,757	-47.911%
2025-06-23	32.8000	32.970000	30.8200	32.7900	+1.329%	522,851	-43.336%
2025-06-20	34.2400	34.490000	32.3600	32.3600	-5.711%	536,780	-42.583%
2025-06-18	34.8400	35.024400	33.4097	34.3200	-1.718%	480,999	-45.862%
2025-06-17	36.6500	37.419900	34.7500	34.9200	-5.545%	415,907	-46.793%
2025-06-16	32.0000	36.970000	31.3461	36.9700	+15.604%	740,179	-49.743%
2025-06-13	33.5000	34.689900	31.5000	31.9800	-7.412%	684,867	-41.901%
2025-06-12	29.0500	35.846500	29.0000	34.5400	-8.406%	1,338,885	-46.207%
2025-06-11	38.0000	38.749900	37.1200	37.7100	-0.079%	835,607	-50.729%
2025-06-10	39.4400	40.136000	37.6000	37.7400	-3.724%	492,520	-50.768%
2025-06-09	42.4200	44.120000	38.8100	39.2000	-3.567%	821,717	-52.602%
2025-06-06	38.1100	41.765000	38.0600	40.6500	+5.832%	729,079	-54.293%
2025-06-05	38.9400	39.910000	37.3700	38.4100	-1.386%	675,979	-51.627%
2025-06-04	41.6450	41.645000	38.5000	38.9500	-3.708%	612,161	-52.298%
2025-06-03	39.4200	44.300000	39.0000	40.4500	+6.280%	927,862	-54.067%
2025-06-02	40.0000	40.410000	36.7700	38.0600	-4.324%	618,527	-51.182%
2025-05-30	41.6000	42.959900	36.6518	39.7800	-5.331%	1,579,073	-53.293%
2025-05-29	38.0200	42.380000	37.5975	42.0200	+11.488%	1,591,139	-55.783%
2025-05-28	36.9800	37.824400	34.5000	37.6900	+1.892%	1,151,796	-50.703%
2025-05-27	29.9000	37.840000	29.7400	36.9900	+27.860%	3,335,312	-49.770%
2025-05-23	26.1500	29.200000	26.0100	28.9300	+9.583%	1,515,073	-35.776%
2025-05-22	29.0500	31.500000	25.4000	26.4000	-6.813%	2,851,019	-29.621%
2025-05-21	30.7000	32.690000	28.0501	28.3300	-5.251%	2,325,612	-34.416%
2025-05-20	27.1600	30.740000	25.1100	29.9000	+12.406%	1,505,422	-37.860%
2025-05-19	27.4500	28.780000	26.0960	26.6000	-5.000%	1,832,149	-30.150%
2025-05-16	25.1700	30.198600	25.0000	28.0000	+21.212%	2,537,793	-33.643%
2025-05-15	22.2000	23.389400	21.0300	23.1000	+4.620%	860,339	-19.567%
2025-05-14	20.3600	22.958700	20.3600	22.0800	+9.415%	945,850	-15.851%
2025-05-13	19.3500	21.100000	18.7800	20.1800	+5.159%	751,327	-7.929%
2025-05-12	18.8400	19.650000	18.5001	19.1900	+1.912%	384,197	-3.179%
2025-05-09	19.1500	19.940000	18.4500	18.8300	-0.581%	457,560	-1.328%
2025-05-08	19.2500	19.428600	18.6000	18.9400	-1.045%	436,507	-1.901%
2025-05-07	18.9150	19.720000	18.8200	19.1400	+1.377%	283,981	-2.926%
2025-05-06	19.6000	20.378000	18.5500	18.8800	-3.575%	526,705	-1.589%
2025-05-05	20.0000	21.990000	19.5250	19.5800	-2.100%	1,021,583	-5.107%
2025-05-02	18.1100	20.240000	18.1100	20.0000	+10.865%	848,595	-7.100%
2025-05-01	18.2110	18.950000	17.5963	18.0400	+0.167%	517,323	+2.993%
2025-04-30	17.1500	18.255100	16.6800	18.0100	+3.506%	606,911	+3.165%
2025-04-29	16.9900	17.960000	16.9300	17.4000	+2.173%	469,041	+6.782%
2025-04-28	17.4900	17.843600	16.7000	17.0300	-4.433%	515,068	+9.102%
2025-04-25	17.0500	18.740000	16.8300	17.8200	+3.665%	808,850	+4.265%
2025-04-24	17.5700	18.538500	16.7820	17.1900	+0.999%	731,267	+8.086%
2025-04-23	15.4700	17.650000	15.3825	17.0200	+13.770%	853,815	+9.166%
2025-04-22	14.8000	15.075000	14.3500	14.9600	0.000%	453,735	+24.198%
2025-04-21	15.5300	15.574500	14.3300	14.9600	-4.774%	559,846	+24.198%
2025-04-17	15.6500	16.200000	15.5000	15.7100	-0.946%	312,582	+18.269%
2025-04-16	16.6900	16.800000	15.2300	15.8600	-6.706%	576,555	+17.150%
2025-04-15	15.8800	17.200000	15.8700	17.0000	+5.263%	463,593	+9.294%
2025-04-14	17.4400	17.440000	15.6500	16.1500	-4.325%	625,898	+15.046%
2025-04-11	17.0300	17.844600	16.6100	16.8800	-2.428%	483,380	+10.071%
2025-04-10	18.0000	18.850000	16.5400	17.3000	-3.406%	720,074	+7.399%
2025-04-09	19.5000	20.000000	17.1090	17.9100	-9.637%	1,710,417	+3.741%
2025-04-08	19.4000	22.250000	18.7001	19.8200	+11.348%	1,653,010	-6.256%
2025-04-07	14.5500	18.250000	14.2100	17.8000	+13.811%	1,257,074	+4.382%
2025-04-04	17.1500	17.490000	14.7001	15.6400	-10.577%	899,696	+18.798%
2025-04-03	16.7100	17.580000	16.3600	17.4900	+0.575%	639,451	+6.232%
2025-04-02	17.0000	17.720000	16.5500	17.3900	-0.344%	726,722	+6.843%
2025-04-01	19.2650	19.465000	16.5055	17.4500	-2.378%	1,209,512	+6.476%
2025-03-31	18.4200	23.280000	17.8500	17.8750	-11.378%	1,891,769	+3.944%
2025-03-28	25.7700	25.770000	19.4200	20.1700	-24.372%	2,147,276	-7.883%
2025-03-27	28.3100	28.944900	24.3500	26.6700	-7.267%	1,113,155	-30.334%
2025-03-26	29.7400	31.868600	27.5000	28.7600	-3.393%	1,063,834	-35.396%
2025-03-25	31.2750	31.500000	27.0400	29.7700	-2.425%	1,909,492	-37.588%
2025-03-24	28.9000	37.830000	26.5500	30.5100	+32.479%	7,411,398	-39.102%
2025-03-21	18.3600	23.983700	18.3600	23.0300	+26.608%	3,440,807	-19.323%
2025-03-20	16.7200	18.833200	16.6350	18.1900	+10.443%	1,465,317	+2.144%
2025-03-19	19.4300	19.799900	16.0800	16.4700	-19.776%	1,904,357	+12.811%
2025-03-18	16.0000	21.700000	15.5100	20.5300	+26.106%	2,653,968	-9.498%
2025-03-17	15.3000	16.500000	15.0300	16.2800	+8.533%	674,839	+14.128%
2025-03-14	13.5000	15.670000	13.5000	15.0000	+9.971%	979,167	+23.867%
2025-03-13	13.1500	14.089100	12.8000	13.6400	+1.715%	329,561	+36.217%
2025-03-12	13.8400	14.059900	12.9900	13.4100	-1.614%	440,661	+38.553%
2025-03-11	13.5300	13.665700	12.3500	13.6300	+1.188%	777,824	+36.317%
2025-03-10	13.6800	15.899900	13.2900	13.4700	+3.456%	2,284,801	+37.936%
2025-03-07	14.6000	15.300000	12.6600	13.0200	-11.005%	2,106,021	+42.704%
2025-03-06	10.8500	18.630000	10.8000	14.6300	+33.485%	16,071,663	+26.999%
2025-03-05	8.1100	11.700000	8.1000	10.9600	+40.513%	2,735,660	+69.526%
2025-03-04	7.3700	7.913000	6.7600	7.8000	+5.691%	393,198	+138.205%
2025-03-03	7.7900	7.978600	7.3100	7.3800	-6.107%	234,292	+151.762%
2025-02-28	8.0100	8.100000	7.5400	7.8600	-3.912%	284,331	+136.387%
2025-02-27	8.4200	8.600000	8.0200	8.1800	-2.966%	178,272	+127.139%
2025-02-26	7.9700	9.139047	7.8650	8.4300	+4.720%	385,661	+120.403%
2025-02-25	8.6100	8.710000	7.9300	8.0500	-8.210%	611,651	+130.807%
2025-02-24	9.2000	9.421800	8.2600	8.7700	-4.362%	515,515	+111.859%
2025-02-21	9.9000	10.400000	9.0200	9.1700	-5.171%	616,869	+102.617%
2025-02-20	9.8100	10.800000	9.4050	9.6700	-3.300%	657,852	+92.141%
2025-02-19	10.9000	10.900000	9.7200	10.0000	-8.676%	833,199	+85.800%
2025-02-18	11.9500	11.950000	10.8500	10.9500	-8.368%	778,308	+69.680%
2025-02-14	11.4500	12.010000	11.2416	11.9500	+4.549%	375,486	+55.481%
2025-02-13	11.5000	12.418800	11.4250	11.4300	-0.609%	562,000	+62.555%
2025-02-12	11.5000	12.249500	11.1800	11.5000	-3.685%	586,200	+61.565%
2025-02-11	11.7400	12.210000	11.2100	11.9400	0.000%	756,597	+55.611%
2025-02-10	12.5500	12.750000	11.7000	11.9400	-3.632%	1,521,542	+55.611%
2025-02-07	13.7100	18.399900	12.0180	12.3900	+10.231%	10,612,450	+49.960%
2025-02-06	14.6000	15.120000	10.8250	11.2400	-24.967%	2,080,509	+65.302%
2025-02-05	14.2100	18.000000	13.7100	14.9800	-1.512%	2,056,823	+24.032%
2025-02-04	17.5300	17.800000	15.0000	15.2100	-21.960%	1,427,698	+22.156%
2025-02-03	22.7000	25.500000	18.0000	19.4900	-54.473%	3,279,335	-4.669%
2025-01-31	41.0000	44.900000	39.5000	42.8100	+14.160%	727,528	-56.599%
2025-01-30	44.0000	44.000000	36.1200	37.5000	-12.791%	843,965	-50.453%
2025-01-29	51.5700	54.499000	38.0000	43.0000	-6.542%	1,481,208	-56.791%
2025-01-28	44.3200	58.300000	36.5000	46.0100	+11.648%	3,819,299	-59.617%
2025-01-27	39.1100	44.500000	39.1100	41.2100	+7.570%	973,579	-54.914%
2025-01-24	34.9300	42.000000	34.1000	38.3100	+16.977%	1,855,882	-51.501%
2025-01-23	30.5500	37.339000	30.0000	32.7500	+2.665%	1,561,072	-43.267%
2025-01-22	24.1000	33.250000	23.7500	31.9000	+33.529%	2,312,386	-41.755%
2025-01-21	23.5500	23.890000	22.2200	23.8900	+1.444%	369,130	-22.227%
2025-01-17	23.0000	24.560000	22.0600	23.5500	+0.213%	399,103	-21.104%
2025-01-16	26.0000	26.000000	23.2000	23.5000	+1.162%	603,443	-20.936%
2025-01-15	22.7000	23.800000	21.6000	23.2300	+2.290%	692,554	-20.017%
2025-01-14	25.5500	26.000000	22.5000	22.7100	-11.427%	489,248	-18.186%
2025-01-13	27.7500	28.750000	24.5000	25.6400	-8.001%	546,006	-27.535%
2025-01-10	26.2000	27.980000	25.6100	27.8700	+8.867%	574,784	-33.333%
2025-01-08	30.5100	30.700000	25.6000	25.6000	-11.142%	741,458	-27.422%
2025-01-07	30.4800	30.480000	28.2600	28.8100	-7.808%	582,784	-35.509%
2025-01-06	32.6900	34.390000	30.6800	31.2500	+0.806%	848,098	-40.544%
2025-01-03	30.8900	36.840000	29.1100	31.0000	-1.274%	1,085,323	-40.065%
2025-01-02	34.0000	34.000000	31.1000	31.4000	-4.791%	597,574	-40.828%
2024-12-31	37.0000	37.800000	32.0000	32.9800	-8.414%	819,126	-43.663%
2024-12-30	34.1700	42.500000	31.0000	36.0100	+6.665%	1,338,383	-48.403%
2024-12-27	35.0000	35.470000	31.3400	33.7600	-8.757%	758,454	-44.964%
2024-12-26	38.4800	39.190000	35.0000	37.0000	-3.971%	791,077	-49.784%
2024-12-24	40.9900	43.400000	37.0100	38.5300	-4.416%	782,511	-51.778%
2024-12-23	49.9000	52.965300	39.6000	40.3100	-34.091%	1,953,577	-53.907%
2024-12-20	56.1900	69.990000	53.4800	61.1600	+7.298%	2,917,607	-69.621%
2024-12-19	36.0000	72.000000	32.0000	57.0000	+56.250%	7,251,626	-67.404%
2024-12-18	41.0700	43.810000	35.0000	36.4800	+9.254%	3,179,478	-49.068%
2024-12-17	127.0000	130.000000	32.0000	33.3900	-37.000%	10,183,233	-44.355%
2024-12-16	29.5300	56.500000	28.2600	53.0000	+120.374%	11,965,943	-64.943%
2024-12-13	24.4700	24.760000	22.1700	24.0500	+5.068%	511,070	-22.744%
2024-12-12	22.0000	26.220000	21.1000	22.8900	+13.205%	1,097,501	-18.829%
2024-12-11	20.0000	20.500000	19.0600	20.2200	+2.848%	228,528	-8.111%
2024-12-10	19.0200	20.690000	18.1500	19.6600	+4.909%	368,570	-5.493%
2024-12-09	19.3000	20.400000	18.5000	18.7400	+2.125%	325,007	-0.854%
2024-12-06	17.0000	18.490000	16.7000	18.3500	+6.377%	209,952	+1.253%
2024-12-05	17.7800	18.000000	16.2500	17.2500	-0.862%	220,809	+7.710%
2024-12-04	19.0000	19.000000	17.0600	17.4000	-5.946%	228,798	+6.782%
2024-12-03	18.8000	19.880000	18.3800	18.5000	-0.964%	271,489	+0.432%
2024-12-02	19.4000	20.490000	18.0000	18.6800	-1.529%	312,444	-0.535%
2024-11-29	19.0600	20.970000	18.8400	18.9700	+0.743%	289,992	-2.056%
2024-11-27	19.2600	19.900000	18.4000	18.8300	-0.265%	215,194	-1.328%
2024-11-26	18.8300	20.200000	18.4600	18.8800	-1.667%	239,536	-1.589%
2024-11-25	19.4700	20.800000	18.6000	19.2000	+1.053%	468,474	-3.229%
2024-11-22	19.5300	20.500000	18.8000	19.0000	-6.954%	299,968	-2.211%
2024-11-21	17.0800	21.200000	16.8500	20.4200	+7.474%	765,164	-9.011%
2024-11-20	26.1500	27.630000	18.2200	19.0000	+16.779%	6,626,767	-2.211%
2024-11-19	13.3000	16.490000	12.8300	16.2700	+22.331%	937,696	+14.198%
2024-11-18	13.3800	13.440000	12.6400	13.3000	+1.449%	90,533	+39.699%
2024-11-15	14.0200	14.020000	12.8600	13.1100	-6.357%	105,092	+41.724%
2024-11-14	14.0600	14.490000	13.5000	14.0000	-0.850%	115,544	+32.714%
2024-11-13	15.1900	15.490000	13.6700	14.1200	-2.621%	144,944	+31.586%
2024-11-12	14.1200	15.420000	14.0000	14.5000	+3.350%	164,654	+28.138%
2024-11-11	14.8100	14.810000	13.5000	14.0300	-0.496%	75,959	+32.431%
2024-11-08	14.1200	14.120000	13.4900	14.1000	-0.142%	68,759	+31.773%
2024-11-07	14.0000	15.000000	13.6100	14.1200	+0.857%	95,984	+31.586%
2024-11-06	14.1900	14.190000	13.3000	14.0000	-1.339%	101,357	+32.714%
2024-11-05	14.0000	14.410000	13.6400	14.1900	+0.071%	117,468	+30.937%
2024-11-04	14.6000	15.190000	13.8000	14.1800	+1.795%	146,090	+31.030%
2024-11-01	14.7900	15.450000	13.6600	13.9300	-4.129%	124,998	+33.381%
2024-10-31	15.3700	15.500000	13.6000	14.5300	-5.894%	145,836	+27.873%
2024-10-30	16.8500	17.750000	15.2100	15.4400	-8.095%	145,650	+20.337%
2024-10-29	17.3400	17.580000	16.2400	16.8000	-6.145%	118,413	+10.595%
2024-10-28	16.9500	18.020000	16.6000	17.9000	+8.157%	162,291	+3.799%
2024-10-25	16.2700	17.470000	16.2200	16.5500	+3.115%	105,199	+12.266%
2024-10-24	17.0800	17.190000	15.5100	16.0500	-4.464%	121,484	+15.763%
2024-10-23	17.9000	18.090000	16.2000	16.8000	-6.667%	151,591	+10.595%
2024-10-22	18.6900	19.380000	17.6500	18.0000	-5.213%	201,367	+3.222%
2024-10-21	18.4100	20.350000	17.7500	18.9900	+5.500%	359,749	-2.159%
2024-10-18	18.6900	18.700000	16.1800	18.0000	+0.334%	319,825	+3.222%
2024-10-17	17.3200	20.250000	16.3000	17.9400	+12.830%	920,992	+3.567%
2024-10-16	14.7400	16.450000	14.3900	15.9000	+12.766%	397,682	+16.855%
2024-10-15	15.0200	15.200000	13.8500	14.1000	-6.000%	89,372	+31.773%
2024-10-14	14.9000	15.230000	14.5000	15.0000	+1.626%	84,886	+23.867%
2024-10-11	14.2000	15.070000	14.0000	14.7600	+5.128%	71,204	+25.881%
2024-10-10	14.4000	15.250000	13.7500	14.0400	-3.372%	115,081	+32.336%
2024-10-09	13.5400	14.870000	13.1000	14.5300	+3.343%	158,760	+27.873%
2024-10-08	17.2000	17.940000	13.6800	14.0600	-2.293%	470,552	+32.148%
2024-10-07	13.8800	15.350000	13.7000	14.3900	+3.228%	154,708	+29.117%
2024-10-04	12.6900	14.580000	12.3000	13.9400	+10.635%	212,235	+33.286%
2024-10-03	13.0200	13.060000	11.8000	12.6000	-3.448%	197,803	+47.460%
2024-10-02	13.6500	13.660000	13.0000	13.0500	-3.690%	100,280	+42.375%
2024-10-01	14.3200	14.360000	13.0900	13.5500	-8.754%	190,353	+37.122%
2024-09-30	14.5400	15.300000	13.8000	14.8500	+1.712%	194,867	+25.118%
2024-09-27	17.5100	21.240000	14.3400	14.6000	+6.881%	2,076,161	+27.260%
2024-09-26	13.6100	13.670000	13.1600	13.6600	+3.799%	59,108	+36.018%
2024-09-25	13.2600	13.320000	13.0000	13.1600	+1.231%	92,952	+41.185%
2024-09-24	13.7000	13.770000	13.0000	13.0000	-3.632%	98,115	+42.923%
2024-09-23	14.3000	14.390000	13.4000	13.4900	-8.542%	173,670	+37.732%
2024-09-20	14.8000	15.120000	14.2000	14.7500	-1.601%	102,526	+25.966%
2024-09-19	15.5000	17.380000	14.8700	14.9900	+3.308%	280,458	+23.949%
2024-09-18	14.9600	15.200000	14.1000	14.5100	-1.293%	90,800	+28.050%
2024-09-17	14.7500	14.900000	13.7019	14.7000	-0.339%	119,525	+26.395%
2024-09-16	15.5100	15.510000	14.5100	14.7500	-5.931%	126,348	+25.966%
2024-09-13	16.4000	16.400000	15.3000	15.6800	-1.816%	144,638	+18.495%
2024-09-12	15.3800	16.750000	14.8800	15.9700	+6.396%	201,983	+16.343%
2024-09-11	14.5900	15.990000	14.0000	15.0100	-3.161%	169,027	+23.784%
2024-09-10	16.5000	16.500000	14.9800	15.5000	-6.118%	253,026	+19.871%
2024-09-09	23.0000	23.470000	16.0500	16.5100	+15.860%	2,294,650	+12.538%
2024-09-06	15.8800	16.000000	13.1300	14.2500	-10.264%	171,599	+30.386%
2024-09-05	16.5000	16.690000	15.4000	15.8800	-3.524%	95,213	+17.003%
2024-09-04	16.9300	17.350000	15.5000	16.4600	-1.965%	146,017	+12.880%
2024-09-03	21.0000	21.000000	16.2000	16.7900	-26.681%	282,055	+10.661%
2024-08-30	25.0100	25.580000	22.2000	22.9000	-10.442%	182,397	-18.865%
2024-08-29	30.2400	30.500000	23.4700	25.5700	-14.823%	244,689	-27.337%
2024-08-28	35.0000	35.150000	29.3100	30.0200	-17.369%	401,744	-38.108%
2024-08-27	38.5000	39.000000	36.0000	36.3300	-2.861%	400,960	-48.858%
2024-08-26	43.6900	46.000000	36.5000	37.4000	+10.000%	1,326,064	-50.321%
2024-08-23	35.4000	36.500000	33.6900	34.0000	+2.968%	393,972	-45.353%
2024-08-22	38.3700	38.400000	33.0000	33.0200	-8.278%	300,449	-43.731%
2024-08-21	34.0000	38.060000	32.5900	36.0000	-5.263%	404,304	-48.389%
2024-08-20	46.0000	48.500000	37.3800	38.0000	-14.607%	415,763	-51.105%
2024-08-19	60.4600	84.560000	42.0100	44.5000	-0.536%	2,904,660	-58.247%
2024-08-16	47.0000	54.750000	40.2100	44.7400	-2.058%	785,859	-58.471%
2024-08-15	49.4800	49.500000	44.0000	45.6800	-9.437%	30,700	-59.326%
2024-08-14	50.0000	51.000000	46.5000	50.4400	+2.625%	48,988	-63.164%
2024-08-13	52.0000	52.000000	48.0100	49.1500	-4.004%	7,686	-62.197%
2024-08-12	48.8000	51.900000	47.5000	51.2000	+7.001%	8,520	-63.711%
2024-08-09	46.5600	49.500000	46.2000	47.8500	-0.312%	6,320	-61.170%
2024-08-08	47.0000	51.000000	45.5000	48.0000	+4.348%	8,488	-61.292%
2024-08-07	47.5000	48.700000	45.1100	46.0000	+0.524%	6,699	-59.609%
2024-08-06	46.3300	49.280000	45.0000	45.7600	+1.239%	7,725	-59.397%
2024-08-05	46.5000	46.600000	42.1300	45.2000	-5.755%	10,192	-58.894%
2024-08-02	51.9900	52.300000	47.5000	47.9600	-6.053%	12,199	-61.259%
2024-08-01	52.2200	54.900000	50.3900	51.0500	+2.903%	17,061	-63.604%
2024-07-31	52.9500	53.500000	49.5100	49.6100	-12.226%	21,584	-62.548%
2024-07-30	57.0000	58.000000	55.4000	56.5200	-0.141%	11,860	-67.127%
2024-07-29	54.7600	57.689900	53.2000	56.6000	+2.909%	20,176	-67.173%
2024-07-26	55.1200	56.656100	54.0000	55.0000	-5.091%	18,814	-66.218%
2024-07-25	56.2000	60.000000	46.2000	57.9500	+9.962%	112,793	-67.938%
2024-07-24	60.0100	60.810000	52.2000	52.7000	-7.186%	116,475	-64.744%
2024-07-23	56.5000	57.000000	54.1000	56.7800	+0.781%	11,295	-67.277%
2024-07-22	58.3000	58.700000	54.0900	56.3400	+0.571%	20,656	-67.022%
2024-07-19	57.0000	58.500000	56.0100	56.0200	-1.857%	14,488	-66.833%
2024-07-18	60.0000	60.610000	56.2200	57.0800	-4.228%	20,402	-67.449%
2024-07-17	61.0900	61.090000	59.0000	59.6000	-2.423%	18,943	-68.826%
2024-07-16	61.0000	61.450000	59.0000	61.0800	+2.346%	8,134	-69.581%
2024-07-15	62.0000	62.000000	58.5000	59.6800	-0.748%	11,467	-68.867%
2024-07-12	61.0000	64.000000	60.1300	60.1300	-1.588%	13,396	-69.100%
2024-07-11	62.8000	64.000000	60.0100	61.1000	-1.452%	14,336	-69.591%
2024-07-10	61.0000	62.500000	59.9900	62.0000	+2.956%	32,589	-70.032%
2024-07-09	59.6000	62.880000	58.0000	60.2200	-15.469%	43,183	-69.146%
2024-07-08	83.0000	83.830000	69.9000	71.2400	-10.961%	45,142	-73.919%
2024-07-05	89.4000	95.000000	79.0100	80.0100	-10.503%	31,901	-76.778%
2024-07-03	74.0000	89.500000	70.1400	89.4000	+21.303%	45,175	-79.217%
2024-07-02	72.9300	75.000000	68.0000	73.7000	+0.683%	25,701	-74.790%
2024-07-01	70.5500	75.000000	67.1900	73.2000	+4.961%	99,170	-74.617%
2024-06-28	71.4100	72.000000	66.0100	69.7400	+1.072%	15,567	-73.358%
2024-06-27	62.0000	71.930000	59.5000	69.0000	-38.667%	84,575	-73.072%
2024-06-26	125.0000	125.000000	112.0000	112.5000	-10.000%	21,166	-83.484%
2024-06-25	120.0000	130.000000	120.0000	125.0000	+5.042%	4,922	-85.136%
2024-06-24	131.0000	131.000000	117.0000	119.0000	-8.462%	9,361	-84.387%
2024-06-21	135.0000	137.000000	128.0000	130.0000	-3.704%	8,692	-85.708%
2024-06-20	128.0000	137.250000	115.0000	135.0000	+10.656%	29,338	-86.237%
2024-06-18	113.0000	126.000000	108.0000	122.0000	+8.929%	17,103	-84.770%
2024-06-17	115.0000	119.000000	112.0000	112.0000	-2.609%	12,824	-83.411%
2024-06-14	115.0000	124.000000	111.0000	115.0000	+5.505%	66,826	-83.843%
2024-06-13	114.0000	115.000000	108.0000	109.0000	-1.802%	21,062	-82.954%
2024-06-12	114.0000	120.000000	108.0000	111.0000	-47.887%	51,822	-83.261%
2024-06-11	204.0000	219.000000	200.0000	213.0000	-3.620%	7,027	-91.277%
2024-06-10	250.0000	264.000000	218.0000	221.0000	-33.658%	9,392	-91.593%
2024-06-07	332.8000	363.200000	321.9232	333.1200	-4.320%	2,700	-94.422%
2024-06-06	484.8000	485.760000	323.2000	348.1600	-28.042%	5,396	-94.663%
2024-06-05	489.6000	490.560000	468.8000	483.8400	-2.199%	1,019	-96.160%
2024-06-04	519.3600	520.000000	489.6000	494.7200	-4.568%	695	-96.244%
2024-06-03	549.1200	549.120000	506.2400	518.4000	-0.552%	617	-96.416%
2024-05-31	512.0000	550.400000	512.0000	521.2800	-4.176%	665	-96.436%
2024-05-30	544.0000	558.080000	531.2000	544.0000	-0.990%	734	-96.585%
2024-05-29	544.0000	560.000000	544.0000	549.4400	+1.000%	586	-96.618%
2024-05-28	574.0800	574.080000	540.8000	544.0000	-3.134%	454	-96.585%
2024-05-24	576.0000	594.880000	512.3200	561.6000	+0.573%	882	-96.692%
2024-05-23	624.0000	624.000000	537.6000	558.4000	-8.158%	1,050	-96.673%
2024-05-22	608.0000	624.000000	595.2000	608.0000	+3.261%	609	-96.944%
2024-05-21	640.0000	658.240000	582.4000	588.8000	-3.158%	1,016	-96.844%
2024-05-20	641.9200	659.200000	594.8800	608.0000	-3.651%	734	-96.944%
2024-05-17	625.2800	672.000000	624.0000	631.0400	+8.590%	2,263	-97.056%
2024-05-16	592.0000	601.600000	578.5600	581.1200	-0.548%	460	-96.803%
2024-05-15	588.8000	593.920000	576.9600	584.3200	+1.444%	313	-96.820%
2024-05-14	552.9600	608.000000	547.2000	576.0000	+5.202%	1,287	-96.774%
2024-05-13	556.8000	565.120000	546.2400	547.5200	-0.349%	479	-96.607%
2024-05-10	582.4000	588.480000	545.6000	549.4400	-5.659%	371	-96.618%
2024-05-09	576.0000	588.480000	569.9200	582.4000	+2.535%	290	-96.810%
2024-05-08	633.9200	636.800000	520.3200	568.0000	-8.505%	468	-96.729%
2024-05-07	607.6800	636.800000	576.6400	620.8000	0.000%	613	-97.007%
2024-05-06	592.0000	640.000000	592.0000	620.8000	+5.722%	1,200	-97.007%
2024-05-03	580.8000	598.400000	568.6400	587.2000	+7.247%	714	-96.836%
2024-05-02	567.3600	585.600000	544.9600	547.5200	-3.333%	512	-96.607%
2024-05-01	571.2000	572.800000	544.0000	566.4000	-1.338%	374	-96.720%
2024-04-30	576.0000	576.000000	550.4000	574.0800	-0.056%	461	-96.764%
2024-04-29	558.7200	582.080000	528.0000	574.4000	+6.528%	752	-96.765%