Dark

TNXP
Tonix Pharmaceuticals Holding Corp.
stock NASDAQ

At Close

Jul 24, 2026 3:59:55 PM EDT

9.89USD-6.921%(-0.73)715,382

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:02:30 AM EDT

10.65USD+0.282%(+0.03)162

After-hours

Jul 24, 2026 4:50:30 PM EDT

9.90USD+0.152%(+0.01)157,695

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	10.6100	10.659900	9.8100	9.8800	-6.968%	715,382	0.000%
2026-07-23	10.5500	10.709900	10.3800	10.6200	+0.283%	379,385	-6.968%
2026-07-22	11.3800	11.549000	10.5600	10.5900	-8.391%	551,666	-6.704%
2026-07-21	11.0200	11.780000	10.7900	11.5600	+5.282%	403,570	-14.533%
2026-07-20	12.3900	12.420000	10.9450	10.9800	-11.665%	703,737	-10.018%
2026-07-17	11.6400	12.755000	11.4950	12.4300	+4.895%	697,002	-20.515%
2026-07-16	11.4900	11.890000	11.2000	11.8500	+2.067%	420,530	-16.624%
2026-07-15	11.1700	11.840000	11.1169	11.6100	+4.973%	362,290	-14.901%
2026-07-14	11.6200	11.620000	10.8900	11.0600	-5.510%	607,594	-10.669%
2026-07-13	12.5100	12.710000	11.0400	11.7050	-6.584%	1,029,722	-15.592%
2026-07-10	13.0700	13.150000	12.3600	12.5300	-3.837%	505,973	-21.149%
2026-07-09	12.5600	13.060000	12.1000	13.0300	+1.956%	740,771	-24.175%
2026-07-08	12.7000	13.190000	12.1800	12.7800	+0.551%	691,942	-22.692%
2026-07-07	12.7800	12.780000	12.2514	12.7100	0.000%	261,965	-22.266%
2026-07-06	12.2800	12.770000	12.1100	12.7100	+2.998%	188,863	-22.266%
2026-07-02	12.6300	12.990000	12.1300	12.3400	-0.804%	326,683	-19.935%
2026-07-01	12.8400	12.970000	12.2900	12.4400	-2.508%	288,442	-20.579%
2026-06-30	12.7700	12.993600	12.6500	12.7600	+0.078%	308,782	-22.571%
2026-06-29	12.9700	13.410000	12.5500	12.7500	-3.555%	525,674	-22.510%
2026-06-26	11.9600	13.320000	11.5850	13.2200	+10.351%	1,608,875	-25.265%
2026-06-25	12.3500	13.570000	11.9500	11.9800	-0.992%	718,144	-17.529%
2026-06-24	11.9600	12.300000	11.8350	12.1000	+1.171%	401,159	-18.347%
2026-06-23	11.7900	12.580000	11.7800	11.9600	-1.967%	466,921	-17.391%
2026-06-22	11.9500	12.540000	11.9300	12.2000	+1.582%	396,550	-19.016%
2026-06-18	12.4800	12.870000	11.8900	12.0100	-1.557%	567,366	-17.735%
2026-06-17	11.6500	12.589900	11.5200	12.2000	+4.901%	563,679	-19.016%
2026-06-16	11.5200	11.780000	11.1200	11.6300	+0.955%	372,222	-15.047%
2026-06-15	11.7000	12.020000	11.4800	11.5200	+1.498%	423,918	-14.236%
2026-06-12	10.6500	11.400000	10.4100	11.3500	+6.573%	677,487	-12.952%
2026-06-11	11.0000	11.010000	10.0300	10.6500	-2.828%	1,055,317	-7.230%
2026-06-10	11.9800	12.780000	10.8700	10.9600	-4.363%	1,153,366	-9.854%
2026-06-09	11.7200	12.030000	11.0301	11.4600	-2.135%	547,005	-13.787%
2026-06-08	11.5400	12.269900	11.4600	11.7100	+5.781%	471,403	-15.628%
2026-06-05	11.8700	11.905000	10.8700	11.0700	-6.818%	481,120	-10.750%
2026-06-04	11.2800	12.420000	11.2100	11.8800	+4.211%	582,268	-16.835%
2026-06-03	11.6900	11.690000	11.3100	11.4000	-2.730%	366,661	-13.333%
2026-06-02	12.1800	12.200000	11.5100	11.7200	-4.638%	742,497	-15.700%
2026-06-01	12.3000	12.540000	12.1200	12.2900	-0.324%	326,449	-19.609%
2026-05-29	12.6300	12.670000	12.0800	12.3300	-2.453%	421,773	-19.870%
2026-05-28	12.2900	12.795000	12.1163	12.6400	+4.033%	383,590	-21.835%
2026-05-27	12.8000	13.040000	12.0200	12.1500	-4.855%	679,401	-18.683%
2026-05-26	12.9500	13.600000	12.5800	12.7700	0.000%	595,548	-22.631%
2026-05-22	14.0000	14.010000	12.7500	12.7700	-8.786%	622,843	-22.631%
2026-05-21	14.2600	14.630000	13.9000	14.0000	-3.448%	359,184	-29.429%
2026-05-20	13.8000	14.705000	13.7045	14.5000	+5.762%	221,975	-31.862%
2026-05-19	13.9400	14.250000	13.4200	13.7100	-3.857%	299,322	-27.936%
2026-05-18	15.7800	15.880000	14.0050	14.2600	-9.403%	594,355	-30.715%
2026-05-15	13.7100	15.821400	13.5000	15.7400	+11.710%	724,663	-37.230%
2026-05-14	13.7400	14.580000	13.2000	14.0900	+1.806%	467,335	-29.879%
2026-05-13	13.2600	13.860000	13.0201	13.8400	+4.217%	312,580	-28.613%
2026-05-12	12.7800	14.110000	12.5200	13.2800	-5.882%	532,934	-25.602%
2026-05-11	13.9900	14.480000	13.8722	14.1100	+0.142%	276,180	-29.979%
2026-05-08	13.7000	14.140000	13.5200	14.0900	+3.451%	262,913	-29.879%
2026-05-07	14.6500	14.780000	13.4550	13.6200	-7.284%	455,356	-27.460%
2026-05-06	14.0000	15.180000	14.0000	14.6900	+8.815%	879,832	-32.743%
2026-05-05	13.1100	13.550000	12.7250	13.5000	+3.607%	268,379	-26.815%
2026-05-04	13.4100	14.090000	13.0000	13.0300	-4.191%	591,800	-24.175%
2026-05-01	12.9000	13.850000	12.9000	13.6000	+5.182%	366,630	-27.353%
2026-04-30	12.3000	12.975000	12.2100	12.9300	+4.274%	274,946	-23.589%
2026-04-29	12.5600	12.660000	12.0000	12.4000	-2.439%	306,691	-20.323%
2026-04-28	12.5500	12.890000	12.5500	12.7100	-1.012%	280,812	-22.266%
2026-04-27	12.7500	13.050000	12.6167	12.8400	+1.824%	236,395	-23.053%
2026-04-24	12.5600	12.810000	12.3500	12.6100	+0.961%	276,383	-21.649%
2026-04-23	13.1200	13.178900	12.3400	12.4900	-4.729%	372,485	-20.897%
2026-04-22	13.6600	13.700000	12.9650	13.1100	-2.961%	398,405	-24.638%
2026-04-21	14.3200	14.350000	13.4800	13.5100	-5.788%	300,205	-26.869%
2026-04-20	13.8200	14.440000	13.7000	14.3400	+2.575%	311,926	-31.102%
2026-04-17	14.3500	14.400000	13.8600	13.9800	-1.062%	373,938	-29.328%
2026-04-16	14.5200	14.520000	13.4600	14.1300	-1.464%	486,405	-30.078%
2026-04-15	13.3500	14.400000	13.3500	14.3400	+7.416%	661,163	-31.102%
2026-04-14	13.1000	13.890000	12.9300	13.3500	+2.851%	794,035	-25.993%
2026-04-13	12.4000	13.335000	12.1900	12.9800	+4.006%	377,020	-23.883%
2026-04-10	13.0700	13.283500	12.4200	12.4800	-4.000%	439,172	-20.833%
2026-04-09	13.0100	13.490000	12.9000	13.0000	-0.307%	456,547	-24.000%
2026-04-08	13.8500	13.979400	12.8100	13.0400	-0.230%	572,483	-24.233%
2026-04-07	13.4600	13.485000	12.7200	13.0700	-3.968%	311,675	-24.407%
2026-04-06	13.9000	14.160000	13.6000	13.6100	-2.086%	207,006	-27.406%
2026-04-02	13.1600	14.010000	13.0700	13.9000	+1.608%	313,872	-28.921%
2026-04-01	13.7500	14.899900	13.6300	13.6800	-0.509%	452,708	-27.778%
2026-03-31	12.1900	13.860000	12.1600	13.7500	+14.298%	505,519	-28.145%
2026-03-30	12.7800	12.780000	11.6028	12.0300	-6.599%	757,604	-17.872%
2026-03-27	13.5700	13.650000	12.7000	12.8800	-6.327%	769,753	-23.292%
2026-03-26	14.4000	14.979900	13.7500	13.7500	-8.333%	408,538	-28.145%
2026-03-25	15.5000	15.915000	14.9700	15.0000	-2.216%	336,008	-34.133%
2026-03-24	15.8400	16.360000	15.2000	15.3400	-4.602%	426,592	-35.593%
2026-03-23	15.1000	16.189800	15.1000	16.0800	+7.200%	563,060	-38.557%
2026-03-20	15.7400	17.000000	14.9900	15.0000	-4.883%	1,043,012	-34.133%
2026-03-19	14.9700	16.140000	14.9300	15.7700	+11.135%	929,699	-37.349%
2026-03-18	14.8600	15.100000	14.1500	14.1900	-5.147%	335,381	-30.374%
2026-03-17	13.6300	15.119400	13.6100	14.9600	+10.324%	470,130	-33.957%
2026-03-16	13.4500	13.615000	13.1800	13.5600	+2.417%	299,116	-27.139%
2026-03-13	13.6700	14.350000	13.2300	13.2400	-1.268%	423,645	-25.378%
2026-03-12	13.8200	13.939900	13.2700	13.4100	-4.077%	255,084	-26.324%
2026-03-11	14.0100	14.200000	13.6850	13.9800	-1.341%	191,445	-29.328%
2026-03-10	13.7200	14.430000	13.7200	14.1700	+1.650%	274,045	-30.275%
2026-03-09	13.2800	14.240000	13.2000	13.9400	+3.643%	313,553	-29.125%
2026-03-06	13.2600	13.715100	13.0700	13.4500	-1.968%	279,480	-26.543%
2026-03-05	13.9000	14.110000	13.4600	13.7200	-1.860%	304,829	-27.988%
2026-03-04	14.1300	14.440000	13.8932	13.9800	+0.287%	338,843	-29.328%
2026-03-03	13.6400	14.300000	13.5293	13.9400	-0.286%	379,924	-29.125%
2026-03-02	13.3400	14.140000	13.1600	13.9800	+0.072%	306,489	-29.328%
2026-02-27	14.2000	14.342500	13.7100	13.9700	-3.188%	355,618	-29.277%
2026-02-26	14.8100	15.030000	14.2450	14.4300	-2.763%	451,400	-31.532%
2026-02-25	14.4500	15.020000	14.3401	14.8400	+3.849%	218,437	-33.423%
2026-02-24	14.2000	14.494100	13.9600	14.2900	+0.705%	234,910	-30.861%
2026-02-23	14.0000	14.320000	13.9000	14.1900	+1.068%	486,441	-30.374%
2026-02-20	15.1500	15.180000	14.0350	14.0400	-8.235%	722,520	-29.630%
2026-02-19	15.0100	15.350000	14.7680	15.3000	+1.459%	248,050	-35.425%
2026-02-18	15.1900	15.510000	14.9050	15.0800	-1.050%	225,478	-34.483%
2026-02-17	15.0200	15.425000	14.6125	15.2400	+0.661%	238,922	-35.171%
2026-02-13	15.3000	15.594000	15.0000	15.1400	+0.265%	198,073	-34.742%
2026-02-12	15.8100	15.810000	14.9800	15.1000	-4.792%	367,288	-34.570%
2026-02-11	15.7500	15.910000	15.1200	15.8600	-0.314%	298,045	-37.705%
2026-02-10	16.4400	16.690000	15.8600	15.9100	-2.092%	232,887	-37.901%
2026-02-09	16.1500	16.590000	15.8500	16.2500	-0.551%	233,246	-39.200%
2026-02-06	15.4000	16.345000	15.1101	16.3400	+9.298%	303,834	-39.535%
2026-02-05	15.9300	16.100000	14.9300	14.9500	-7.943%	427,743	-33.913%
2026-02-04	17.1000	17.250000	16.0200	16.2400	-5.361%	459,149	-39.163%
2026-02-03	17.5300	18.100000	16.9101	17.1600	-0.291%	356,921	-42.424%
2026-02-02	17.2000	18.190000	16.9527	17.2100	-0.174%	269,994	-42.592%
2026-01-30	18.0000	18.587500	16.9595	17.2400	-5.379%	543,122	-42.691%
2026-01-29	18.1400	18.743400	17.6000	18.2200	-0.383%	362,179	-45.774%
2026-01-28	18.5200	18.750000	17.7500	18.2900	-0.381%	341,159	-45.981%
2026-01-27	17.9500	18.468800	17.1700	18.3600	+2.284%	419,268	-46.187%
2026-01-26	18.1200	18.250000	17.5996	17.9500	-2.020%	307,592	-44.958%
2026-01-23	18.8800	19.030000	17.8200	18.3200	-3.630%	444,738	-46.070%
2026-01-22	18.4500	19.950000	18.4276	19.0100	+4.623%	542,841	-48.027%
2026-01-21	17.1200	18.220000	17.0400	18.1700	+6.631%	407,387	-45.625%
2026-01-20	16.4200	17.758500	16.4200	17.0400	-0.583%	455,219	-42.019%
2026-01-16	15.9800	17.305000	15.7400	17.1400	+7.799%	500,368	-42.357%
2026-01-15	16.9200	17.030000	15.8800	15.9000	-5.917%	546,570	-37.862%
2026-01-14	15.5000	17.070000	15.4000	16.9000	+8.125%	750,464	-41.538%
2026-01-13	15.5500	15.740000	15.1700	15.6300	-0.888%	274,279	-36.788%
2026-01-12	15.4000	15.785000	14.9700	15.7700	+1.873%	310,309	-37.349%
2026-01-09	15.2500	15.685000	15.1501	15.4800	+2.044%	216,075	-36.176%
2026-01-08	15.4000	15.470000	15.0001	15.1700	-2.943%	232,613	-34.871%
2026-01-07	15.2200	15.680000	14.9400	15.6300	+1.758%	505,831	-36.788%
2026-01-06	15.2000	15.500000	14.9500	15.3600	+0.920%	534,504	-35.677%
2026-01-05	16.7700	16.770000	15.2100	15.2200	-8.036%	880,904	-35.085%
2026-01-02	16.2500	16.950000	16.0900	16.5500	+5.954%	569,537	-40.302%
2025-12-31	15.8000	16.110000	15.4700	15.6200	-1.264%	606,586	-36.748%
2025-12-30	16.1500	17.230000	15.7500	15.8200	-2.826%	788,122	-37.547%
2025-12-29	17.0000	17.520000	16.2500	16.2800	+0.123%	741,246	-39.312%
2025-12-26	16.6900	16.690000	15.9300	16.2600	-3.128%	368,068	-39.237%
2025-12-24	16.6000	17.000000	16.4688	16.7850	+0.030%	143,973	-41.138%
2025-12-23	16.9500	17.110000	16.6500	16.7800	-1.699%	318,255	-41.120%
2025-12-22	17.0900	17.540000	16.6657	17.0700	-0.117%	545,686	-42.121%
2025-12-19	18.3100	18.630000	17.0300	17.0900	-6.150%	1,009,798	-42.188%
2025-12-18	18.1800	19.345000	18.1800	18.2100	+1.223%	318,907	-45.744%
2025-12-17	18.4400	18.600000	17.7101	17.9900	-3.280%	391,934	-45.081%
2025-12-16	19.0000	19.700000	18.3600	18.6000	-1.379%	275,829	-46.882%
2025-12-15	19.2000	19.600000	18.7400	18.8600	-2.178%	355,938	-47.614%
2025-12-12	19.7000	20.560000	19.1000	19.2800	-1.783%	410,560	-48.755%
2025-12-11	19.7400	19.820000	19.1400	19.6300	-0.608%	292,010	-49.669%
2025-12-10	19.6000	20.080000	18.5900	19.7500	+0.765%	593,865	-49.975%
2025-12-09	19.5000	20.240000	18.8000	19.6000	-1.458%	573,385	-49.592%
2025-12-08	19.7300	20.070000	18.7000	19.8900	+1.273%	477,380	-50.327%
2025-12-05	19.3000	20.240000	19.2119	19.6400	+0.563%	593,325	-49.695%
2025-12-04	17.7700	20.030000	17.7400	19.5300	+9.843%	1,284,708	-49.411%
2025-12-03	15.4100	17.850000	15.4100	17.7800	+14.562%	1,112,083	-44.432%
2025-12-02	15.2600	15.700000	15.1000	15.5200	+1.971%	447,872	-36.340%
2025-12-01	15.4600	15.820000	15.1700	15.2200	-4.696%	404,358	-35.085%
2025-11-28	15.3300	16.180000	15.1800	15.9700	+5.902%	281,650	-38.134%
2025-11-26	14.1600	15.455200	14.0100	15.0800	+7.102%	1,226,200	-34.483%
2025-11-25	14.0100	14.300000	13.7000	14.0800	-1.435%	826,816	-29.830%
2025-11-24	15.7000	15.800000	14.2300	14.2850	-11.273%	1,233,806	-30.837%
2025-11-21	15.6800	16.390000	15.2200	16.1000	+2.941%	661,859	-38.634%
2025-11-20	16.9200	17.472600	15.6100	15.6400	-6.459%	1,036,802	-36.829%
2025-11-19	17.2000	18.250000	16.6000	16.7200	+2.514%	1,587,806	-40.909%
2025-11-18	16.6000	16.719900	15.6300	16.3100	-2.946%	711,096	-39.424%
2025-11-17	18.1000	18.300000	16.2700	16.8050	+5.692%	1,651,841	-41.208%
2025-11-14	15.6200	16.530000	15.5000	15.9000	-1.548%	444,724	-37.862%
2025-11-13	17.7000	17.700000	16.0700	16.1500	-8.860%	695,745	-38.824%
2025-11-12	17.8500	18.340000	17.5239	17.7200	+1.084%	806,348	-44.244%
2025-11-11	17.1500	17.750000	16.7000	17.5300	+4.097%	513,714	-43.639%
2025-11-10	17.2300	17.300000	16.3600	16.8400	-0.941%	517,296	-41.330%
2025-11-07	17.0000	17.183000	16.1000	17.0000	-2.355%	831,904	-41.882%
2025-11-06	18.1100	18.130000	17.3500	17.4100	-3.918%	522,325	-43.251%
2025-11-05	17.6600	18.640000	17.3301	18.1200	+3.366%	698,560	-45.475%
2025-11-04	18.1000	18.840000	17.5000	17.5300	-6.532%	638,179	-43.639%
2025-11-03	18.7000	18.955000	17.9600	18.7550	+0.725%	613,446	-47.321%
2025-10-31	18.1800	18.740000	17.9900	18.6200	+3.101%	418,270	-46.939%
2025-10-30	18.5700	18.960000	18.0000	18.0600	-2.746%	507,786	-45.293%
2025-10-29	19.2400	19.330000	18.5000	18.5700	-4.720%	686,999	-46.796%
2025-10-28	20.4000	20.493700	18.8500	19.4900	-4.226%	964,709	-49.307%
2025-10-27	19.5700	20.580000	19.5700	20.3500	+4.413%	891,540	-51.450%
2025-10-24	18.7600	19.779900	18.7600	19.4900	+4.898%	462,366	-49.307%
2025-10-23	18.7500	19.120000	18.5500	18.5800	-1.589%	467,505	-46.825%
2025-10-22	19.5800	19.710000	18.5300	18.8800	-4.162%	715,242	-47.669%
2025-10-21	19.8400	20.550000	19.4300	19.7000	-0.706%	621,078	-49.848%
2025-10-20	19.1600	20.130000	18.9300	19.8400	+6.552%	801,460	-50.202%
2025-10-17	18.7100	19.022100	18.1700	18.6200	-1.010%	589,882	-46.939%
2025-10-16	19.5200	20.690000	18.7800	18.8100	-3.538%	856,986	-47.475%
2025-10-15	20.3100	20.560000	19.1700	19.5000	-2.549%	1,039,911	-49.333%
2025-10-14	19.7200	20.690000	19.2800	20.0100	-0.249%	749,543	-50.625%
2025-10-13	20.6300	20.690000	19.9200	20.0600	-5.333%	1,030,146	-50.748%
2025-10-10	22.1800	22.379900	20.7700	21.1900	-5.989%	1,086,034	-53.374%
2025-10-09	22.5900	23.060000	21.7600	22.5400	+0.222%	969,533	-56.167%
2025-10-08	23.1200	23.250000	22.2100	22.4900	-2.217%	1,174,809	-56.069%
2025-10-07	24.1900	24.485300	22.6000	23.0000	-5.037%	1,305,106	-57.043%
2025-10-06	24.4800	24.670000	23.6400	24.2200	+0.917%	944,104	-59.207%
2025-10-03	24.5000	25.400000	23.5600	24.0000	-2.913%	1,173,638	-58.833%
2025-10-02	24.1500	25.240000	24.0300	24.7200	+3.215%	725,048	-60.032%
2025-10-01	24.1900	25.500000	23.8870	23.9500	-0.869%	1,071,834	-58.747%
2025-09-30	24.9400	25.470000	23.9300	24.1600	-2.423%	861,113	-59.106%
2025-09-29	24.3900	25.519900	24.1694	24.7600	+2.272%	681,218	-60.097%
2025-09-26	24.0400	24.780000	23.7600	24.2100	+0.875%	947,767	-59.190%
2025-09-25	24.5000	24.950000	23.6000	24.0000	-2.834%	1,175,964	-58.833%
2025-09-24	25.1800	25.690000	24.5000	24.7000	-2.333%	1,352,709	-60.000%
2025-09-23	26.8500	27.270000	25.1800	25.2900	-5.564%	1,085,281	-60.933%
2025-09-22	26.0000	27.330000	25.2900	26.7800	+3.000%	1,224,489	-63.107%
2025-09-19	28.3700	28.420000	25.9700	26.0000	-8.354%	1,859,054	-62.000%
2025-09-18	27.8100	28.960000	27.7300	28.3700	+2.382%	1,297,984	-65.174%
2025-09-17	27.0100	29.189900	26.8900	27.7100	+2.176%	1,455,544	-64.345%
2025-09-16	27.7700	28.600000	27.1100	27.1200	-2.270%	1,123,526	-63.569%
2025-09-15	29.0000	29.000000	26.3700	27.7500	-3.006%	1,112,887	-64.396%
2025-09-12	30.5100	31.281000	28.5107	28.6100	-8.331%	685,048	-65.467%
2025-09-11	27.1300	31.550000	26.8575	31.2100	+15.635%	1,374,491	-68.343%
2025-09-10	26.5200	27.590000	25.2800	26.9900	+4.531%	1,789,468	-63.394%
2025-09-09	25.0000	25.840000	24.2000	25.8200	+2.096%	1,336,455	-61.735%
2025-09-08	26.5400	27.269900	25.1114	25.2900	-4.710%	1,847,899	-60.933%
2025-09-05	26.2900	26.847900	25.3300	26.5400	+0.874%	1,360,726	-62.773%
2025-09-04	27.0900	27.900000	26.0501	26.3100	-5.018%	925,175	-62.448%
2025-09-03	28.0900	29.699900	26.9200	27.7000	+0.145%	1,148,661	-64.332%
2025-09-02	28.5100	28.930000	27.0500	27.6600	-6.649%	935,885	-64.281%
2025-08-29	30.5000	30.890000	29.5700	29.6300	-3.830%	674,415	-66.655%
2025-08-28	32.0400	33.220000	30.6400	30.8100	-4.257%	818,935	-67.932%
2025-08-27	33.4400	34.040000	32.0301	32.1800	-5.381%	1,009,963	-69.298%
2025-08-26	34.4000	34.893500	32.1200	34.0100	-1.677%	1,189,664	-70.950%
2025-08-25	37.3200	37.560000	34.4200	34.5900	-8.926%	937,677	-71.437%
2025-08-22	35.7300	39.450000	35.7300	37.9800	+5.941%	1,680,087	-73.986%
2025-08-21	35.7500	36.470000	34.5006	35.8500	-0.555%	1,103,573	-72.441%
2025-08-20	37.0000	38.000000	35.6000	36.0500	-1.314%	1,554,175	-72.594%
2025-08-19	36.9000	38.830000	34.0000	36.5300	-8.835%	2,888,232	-72.954%
2025-08-18	53.5100	53.545000	39.3900	40.0700	-21.967%	8,015,553	-75.343%
2025-08-15	51.9200	53.499900	45.2200	51.3500	-13.813%	4,835,694	-80.759%
2025-08-14	64.5000	69.970000	59.0000	59.5800	-3.232%	2,185,139	-83.417%
2025-08-13	60.3200	63.999900	58.6081	61.5700	+3.029%	1,865,830	-83.953%
2025-08-12	45.6500	61.199900	42.1200	59.7600	+32.889%	3,556,867	-83.467%
2025-08-11	46.7400	48.560000	44.4001	44.9700	-3.270%	951,108	-78.030%
2025-08-08	46.7300	47.180000	44.1000	46.4900	-0.916%	694,545	-78.748%
2025-08-07	46.5000	48.065000	45.2601	46.9200	+2.850%	865,065	-78.943%
2025-08-06	46.7700	48.500000	44.3600	45.6200	-4.361%	1,441,598	-78.343%
2025-08-05	44.3000	48.299900	43.5000	47.7000	+6.855%	840,756	-79.287%
2025-08-04	41.0500	46.230000	40.4300	44.6400	+14.432%	2,231,384	-77.867%
2025-08-01	35.7200	39.599900	35.6600	39.0100	+3.530%	1,276,913	-74.673%
2025-07-31	39.1000	40.290000	37.5500	37.6800	-2.434%	1,922,937	-73.779%
2025-07-30	43.1000	43.749900	38.4600	38.6200	-9.407%	2,315,898	-74.417%
2025-07-29	46.1200	47.000000	42.6200	42.6300	-9.873%	2,088,740	-76.824%
2025-07-28	50.0800	50.390000	45.7800	47.3000	-4.877%	1,961,951	-79.112%
2025-07-25	44.9100	49.870000	44.5049	49.7250	+11.192%	1,945,693	-80.131%
2025-07-24	45.1400	45.570000	43.5500	44.7200	-1.757%	847,301	-77.907%
2025-07-23	45.2850	46.000000	43.5000	45.5200	+1.721%	1,728,175	-78.295%
2025-07-22	45.8000	45.820000	41.6400	44.7500	-0.776%	1,468,527	-77.922%
2025-07-21	47.9900	50.290000	44.0400	45.1000	-3.858%	1,927,021	-78.093%
2025-07-18	48.7400	48.795000	45.5000	46.9100	-0.593%	1,486,555	-78.938%
2025-07-17	46.3000	50.399900	46.1400	47.1900	+4.727%	2,248,753	-79.063%
2025-07-16	45.9000	46.900000	43.8000	45.0600	+1.946%	1,477,459	-78.074%
2025-07-15	45.4500	47.389900	43.8000	44.2000	+3.319%	1,415,700	-77.647%
2025-07-14	40.8500	44.850000	40.7950	42.7800	+4.673%	1,039,690	-76.905%
2025-07-11	42.2500	42.250000	38.8700	40.8700	-3.517%	614,663	-75.826%
2025-07-10	39.0700	43.800000	38.9200	42.3600	+10.428%	1,035,418	-76.676%
2025-07-09	35.3400	38.430000	35.1300	38.3600	+7.874%	754,953	-74.244%
2025-07-08	35.2800	35.750000	34.1700	35.5600	+0.339%	461,316	-72.216%
2025-07-07	35.4600	35.580000	33.2000	35.4400	-0.113%	516,762	-72.122%
2025-07-03	35.3400	35.750000	34.7250	35.4800	+0.881%	277,512	-72.153%
2025-07-02	37.4100	38.130000	35.0000	35.1700	-5.710%	665,423	-71.908%
2025-07-01	35.3900	37.540000	33.7053	37.3000	+3.669%	1,153,973	-73.512%
2025-06-30	34.8500	36.330000	34.0368	35.9800	+3.124%	716,155	-72.540%
2025-06-27	35.1500	35.498000	33.8100	34.8900	-1.829%	1,945,200	-71.682%
2025-06-26	34.3500	36.090000	33.5901	35.5400	+4.560%	523,443	-72.200%
2025-06-25	35.8000	36.200000	33.3000	33.9900	-4.710%	536,084	-70.933%
2025-06-24	33.8400	35.750000	33.6117	35.6700	+8.783%	497,757	-72.302%
2025-06-23	32.8000	32.970000	30.8200	32.7900	+1.329%	522,851	-69.869%
2025-06-20	34.2400	34.490000	32.3600	32.3600	-5.711%	536,780	-69.468%
2025-06-18	34.8400	35.024400	33.4097	34.3200	-1.718%	480,999	-71.212%
2025-06-17	36.6500	37.419900	34.7500	34.9200	-5.545%	415,907	-71.707%
2025-06-16	32.0000	36.970000	31.3461	36.9700	+15.604%	740,179	-73.276%
2025-06-13	33.5000	34.689900	31.5000	31.9800	-7.412%	684,867	-69.106%
2025-06-12	29.0500	35.846500	29.0000	34.5400	-8.406%	1,338,885	-71.395%
2025-06-11	38.0000	38.749900	37.1200	37.7100	-0.079%	835,607	-73.800%
2025-06-10	39.4400	40.136000	37.6000	37.7400	-3.724%	492,520	-73.821%
2025-06-09	42.4200	44.120000	38.8100	39.2000	-3.567%	821,717	-74.796%
2025-06-06	38.1100	41.765000	38.0600	40.6500	+5.832%	729,079	-75.695%
2025-06-05	38.9400	39.910000	37.3700	38.4100	-1.386%	675,979	-74.278%
2025-06-04	41.6450	41.645000	38.5000	38.9500	-3.708%	612,161	-74.634%
2025-06-03	39.4200	44.300000	39.0000	40.4500	+6.280%	927,862	-75.575%
2025-06-02	40.0000	40.410000	36.7700	38.0600	-4.324%	618,527	-74.041%
2025-05-30	41.6000	42.959900	36.6518	39.7800	-5.331%	1,579,073	-75.163%
2025-05-29	38.0200	42.380000	37.5975	42.0200	+11.488%	1,591,139	-76.487%
2025-05-28	36.9800	37.824400	34.5000	37.6900	+1.892%	1,151,796	-73.786%
2025-05-27	29.9000	37.840000	29.7400	36.9900	+27.860%	3,335,312	-73.290%
2025-05-23	26.1500	29.200000	26.0100	28.9300	+9.583%	1,515,073	-65.849%
2025-05-22	29.0500	31.500000	25.4000	26.4000	-6.813%	2,851,019	-62.576%
2025-05-21	30.7000	32.690000	28.0501	28.3300	-5.251%	2,325,612	-65.125%
2025-05-20	27.1600	30.740000	25.1100	29.9000	+12.406%	1,505,422	-66.957%
2025-05-19	27.4500	28.780000	26.0960	26.6000	-5.000%	1,832,149	-62.857%
2025-05-16	25.1700	30.198600	25.0000	28.0000	+21.212%	2,537,793	-64.714%
2025-05-15	22.2000	23.389400	21.0300	23.1000	+4.620%	860,339	-57.229%
2025-05-14	20.3600	22.958700	20.3600	22.0800	+9.415%	945,850	-55.254%
2025-05-13	19.3500	21.100000	18.7800	20.1800	+5.159%	751,327	-51.041%
2025-05-12	18.8400	19.650000	18.5001	19.1900	+1.912%	384,197	-48.515%
2025-05-09	19.1500	19.940000	18.4500	18.8300	-0.581%	457,560	-47.531%
2025-05-08	19.2500	19.428600	18.6000	18.9400	-1.045%	436,507	-47.835%
2025-05-07	18.9150	19.720000	18.8200	19.1400	+1.377%	283,981	-48.380%
2025-05-06	19.6000	20.378000	18.5500	18.8800	-3.575%	526,705	-47.669%
2025-05-05	20.0000	21.990000	19.5250	19.5800	-2.100%	1,021,583	-49.540%
2025-05-02	18.1100	20.240000	18.1100	20.0000	+10.865%	848,595	-50.600%
2025-05-01	18.2110	18.950000	17.5963	18.0400	+0.167%	517,323	-45.233%
2025-04-30	17.1500	18.255100	16.6800	18.0100	+3.506%	606,911	-45.142%
2025-04-29	16.9900	17.960000	16.9300	17.4000	+2.173%	469,041	-43.218%
2025-04-28	17.4900	17.843600	16.7000	17.0300	-4.433%	515,068	-41.985%
2025-04-25	17.0500	18.740000	16.8300	17.8200	+3.665%	808,850	-44.557%
2025-04-24	17.5700	18.538500	16.7820	17.1900	+0.999%	731,267	-42.525%
2025-04-23	15.4700	17.650000	15.3825	17.0200	+13.770%	853,815	-41.951%
2025-04-22	14.8000	15.075000	14.3500	14.9600	0.000%	453,735	-33.957%
2025-04-21	15.5300	15.574500	14.3300	14.9600	-4.774%	559,846	-33.957%
2025-04-17	15.6500	16.200000	15.5000	15.7100	-0.946%	312,582	-37.110%
2025-04-16	16.6900	16.800000	15.2300	15.8600	-6.706%	576,555	-37.705%
2025-04-15	15.8800	17.200000	15.8700	17.0000	+5.263%	463,593	-41.882%
2025-04-14	17.4400	17.440000	15.6500	16.1500	-4.325%	625,898	-38.824%
2025-04-11	17.0300	17.844600	16.6100	16.8800	-2.428%	483,380	-41.469%
2025-04-10	18.0000	18.850000	16.5400	17.3000	-3.406%	720,074	-42.890%
2025-04-09	19.5000	20.000000	17.1090	17.9100	-9.637%	1,710,417	-44.835%
2025-04-08	19.4000	22.250000	18.7001	19.8200	+11.348%	1,653,010	-50.151%
2025-04-07	14.5500	18.250000	14.2100	17.8000	+13.811%	1,257,074	-44.494%
2025-04-04	17.1500	17.490000	14.7001	15.6400	-10.577%	899,696	-36.829%
2025-04-03	16.7100	17.580000	16.3600	17.4900	+0.575%	639,451	-43.511%
2025-04-02	17.0000	17.720000	16.5500	17.3900	-0.344%	726,722	-43.186%
2025-04-01	19.2650	19.465000	16.5055	17.4500	-2.378%	1,209,512	-43.381%
2025-03-31	18.4200	23.280000	17.8500	17.8750	-11.378%	1,891,769	-44.727%
2025-03-28	25.7700	25.770000	19.4200	20.1700	-24.372%	2,147,276	-51.016%
2025-03-27	28.3100	28.944900	24.3500	26.6700	-7.267%	1,113,155	-62.955%
2025-03-26	29.7400	31.868600	27.5000	28.7600	-3.393%	1,063,834	-65.647%
2025-03-25	31.2750	31.500000	27.0400	29.7700	-2.425%	1,909,492	-66.812%
2025-03-24	28.9000	37.830000	26.5500	30.5100	+32.479%	7,411,398	-67.617%
2025-03-21	18.3600	23.983700	18.3600	23.0300	+26.608%	3,440,807	-57.099%
2025-03-20	16.7200	18.833200	16.6350	18.1900	+10.443%	1,465,317	-45.684%
2025-03-19	19.4300	19.799900	16.0800	16.4700	-19.776%	1,904,357	-40.012%
2025-03-18	16.0000	21.700000	15.5100	20.5300	+26.106%	2,653,968	-51.875%
2025-03-17	15.3000	16.500000	15.0300	16.2800	+8.533%	674,839	-39.312%
2025-03-14	13.5000	15.670000	13.5000	15.0000	+9.971%	979,167	-34.133%
2025-03-13	13.1500	14.089100	12.8000	13.6400	+1.715%	329,561	-27.566%
2025-03-12	13.8400	14.059900	12.9900	13.4100	-1.614%	440,661	-26.324%
2025-03-11	13.5300	13.665700	12.3500	13.6300	+1.188%	777,824	-27.513%
2025-03-10	13.6800	15.899900	13.2900	13.4700	+3.456%	2,284,801	-26.652%
2025-03-07	14.6000	15.300000	12.6600	13.0200	-11.005%	2,106,021	-24.117%
2025-03-06	10.8500	18.630000	10.8000	14.6300	+33.485%	16,071,663	-32.468%
2025-03-05	8.1100	11.700000	8.1000	10.9600	+40.513%	2,735,660	-9.854%
2025-03-04	7.3700	7.913000	6.7600	7.8000	+5.691%	393,198	+26.667%
2025-03-03	7.7900	7.978600	7.3100	7.3800	-6.107%	234,292	+33.875%
2025-02-28	8.0100	8.100000	7.5400	7.8600	-3.912%	284,331	+25.700%
2025-02-27	8.4200	8.600000	8.0200	8.1800	-2.966%	178,272	+20.782%
2025-02-26	7.9700	9.139047	7.8650	8.4300	+4.720%	385,661	+17.200%
2025-02-25	8.6100	8.710000	7.9300	8.0500	-8.210%	611,651	+22.733%
2025-02-24	9.2000	9.421800	8.2600	8.7700	-4.362%	515,515	+12.657%
2025-02-21	9.9000	10.400000	9.0200	9.1700	-5.171%	616,869	+7.743%
2025-02-20	9.8100	10.800000	9.4050	9.6700	-3.300%	657,852	+2.172%
2025-02-19	10.9000	10.900000	9.7200	10.0000	-8.676%	833,199	-1.200%
2025-02-18	11.9500	11.950000	10.8500	10.9500	-8.368%	778,308	-9.772%
2025-02-14	11.4500	12.010000	11.2416	11.9500	+4.549%	375,486	-17.322%
2025-02-13	11.5000	12.418800	11.4250	11.4300	-0.609%	562,000	-13.561%
2025-02-12	11.5000	12.249500	11.1800	11.5000	-3.685%	586,200	-14.087%
2025-02-11	11.7400	12.210000	11.2100	11.9400	0.000%	756,597	-17.253%
2025-02-10	12.5500	12.750000	11.7000	11.9400	-3.632%	1,521,542	-17.253%
2025-02-07	13.7100	18.399900	12.0180	12.3900	+10.231%	10,612,450	-20.258%
2025-02-06	14.6000	15.120000	10.8250	11.2400	-24.967%	2,080,509	-12.100%
2025-02-05	14.2100	18.000000	13.7100	14.9800	-1.512%	2,056,823	-34.045%
2025-02-04	17.5300	17.800000	15.0000	15.2100	-21.960%	1,427,698	-35.043%
2025-02-03	22.7000	25.500000	18.0000	19.4900	-54.473%	3,279,335	-49.307%