Dark

TTNP
TITAN PHARMACEUTICAL INC
stock NASDAQ

Inactive

Oct 1, 2025

4.61USD-3.758%(-0.18)3,358,220

Pre-market

0.00USD-100.000%(-4.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-01	4.800000	4.8001	4.5500	4.6100	-3.758%	3,358,220	0.000%
2025-09-30	4.200000	4.7900	4.1525	4.7900	+12.441%	58,234	-3.758%
2025-09-29	4.070000	4.3000	4.0700	4.2600	+2.651%	10,884	+8.216%
2025-09-26	4.100000	4.2000	4.1000	4.1500	+2.975%	8,547	+11.084%
2025-09-25	4.100000	4.1000	4.0300	4.0301	-5.905%	4,098	+14.389%
2025-09-24	4.210000	4.3386	4.1700	4.2830	+1.855%	3,924	+7.635%
2025-09-23	4.310000	4.3300	4.1700	4.2050	-0.119%	3,920	+9.631%
2025-09-22	4.210000	4.2100	4.2100	4.2100	-2.320%	951	+9.501%
2025-09-19	4.290000	4.7000	4.2100	4.3100	+3.110%	31,392	+6.961%
2025-09-18	4.280000	4.2800	4.1700	4.1800	-2.336%	2,980	+10.287%
2025-09-17	4.420000	4.4200	4.2600	4.2800	-1.040%	11,425	+7.710%
2025-09-16	4.290000	4.4000	4.2900	4.3250	-1.705%	15,795	+6.590%
2025-09-15	4.290000	4.5500	3.9001	4.4000	+2.564%	21,702	+4.773%
2025-09-12	4.315600	4.3300	4.2500	4.2900	-0.233%	6,809	+7.459%
2025-09-11	4.380000	4.4250	4.2500	4.3000	-3.371%	18,882	+7.209%
2025-09-10	4.105000	4.6400	4.0800	4.4500	+9.069%	39,674	+3.596%
2025-09-09	3.940000	4.2026	3.8400	4.0800	0.000%	10,795	+12.990%
2025-09-08	4.112000	4.2200	4.0800	4.0800	-3.546%	4,691	+12.990%
2025-09-05	4.220000	4.2300	4.1500	4.2300	-0.360%	3,082	+8.983%
2025-09-04	4.270000	4.4500	4.0500	4.2453	+1.079%	35,128	+8.591%
2025-09-03	3.783900	4.2950	3.7200	4.2000	+15.385%	55,546	+9.762%
2025-09-02	3.840000	3.9500	3.5750	3.6400	-8.081%	22,005	+26.648%
2025-08-29	4.040000	4.0400	3.8000	3.9600	-0.752%	19,415	+16.414%
2025-08-28	4.480000	4.4800	3.8806	3.9900	-15.645%	77,416	+15.539%
2025-08-27	5.100000	5.2000	4.3400	4.7300	-5.400%	248,342	-2.537%
2025-08-26	5.010000	5.1499	4.8513	5.0000	+1.112%	1,064,016	-7.800%
2025-08-25	4.970000	5.0900	4.9450	4.9450	-0.902%	2,512	-6.775%
2025-08-22	5.010000	5.0100	4.8900	4.9900	+1.837%	1,955	-7.615%
2025-08-21	4.740000	5.0100	4.3100	4.9000	+0.616%	89,354	-5.918%
2025-08-20	5.100000	5.1000	4.8700	4.8700	-4.510%	24,506	-5.339%
2025-08-19	5.150000	5.3350	5.1000	5.1000	-1.544%	33,929	-9.608%
2025-08-18	4.970000	5.3000	4.9700	5.1800	+5.071%	8,579	-11.004%
2025-08-15	4.850000	4.9300	4.8000	4.9300	+1.649%	12,038	-6.491%
2025-08-14	4.950000	5.1000	4.6350	4.8500	-1.623%	23,245	-4.948%
2025-08-13	4.920000	5.1700	4.9000	4.9300	+2.282%	35,407	-6.491%
2025-08-12	4.200000	4.9600	4.2000	4.8200	+14.762%	48,374	-4.357%
2025-08-11	4.080000	4.3000	4.0500	4.2000	+6.061%	36,869	+9.762%
2025-08-08	3.920000	4.0799	3.8800	3.9600	+0.253%	10,629	+16.414%
2025-08-07	4.000000	4.0000	3.9500	3.9500	+0.509%	1,434	+16.709%
2025-08-06	3.801900	3.9300	3.8019	3.9300	+0.255%	5,292	+17.303%
2025-08-05	4.000000	4.0000	3.7300	3.9200	-1.754%	5,443	+17.602%
2025-08-04	3.950000	3.9900	3.8500	3.9900	0.000%	6,368	+15.539%
2025-08-01	4.000000	4.0000	3.9100	3.9900	-1.481%	2,120	+15.539%
2025-07-31	3.990000	4.1100	3.7900	4.0500	+0.746%	16,836	+13.827%
2025-07-30	3.840000	4.0900	3.7600	4.0200	0.000%	33,616	+14.677%
2025-07-29	4.320000	4.3200	3.7000	4.0200	-8.219%	546,960	+14.677%
2025-07-28	4.170000	4.3800	4.1001	4.3800	+7.617%	20,617	+5.251%
2025-07-25	5.260000	5.2600	3.8200	4.0700	-20.721%	70,387	+13.268%
2025-07-24	4.826500	5.3500	4.6831	5.1338	+9.463%	85,262	-10.203%
2025-07-23	4.620000	4.9500	4.6200	4.6900	-1.817%	10,906	-1.706%
2025-07-22	4.776800	4.7768	4.7768	4.7768	+4.122%	3,834	-3.492%
2025-07-21	4.560000	4.6116	4.3624	4.5877	+2.404%	10,168	+0.486%
2025-07-18	4.550000	4.6531	4.2500	4.4800	0.000%	2,205	+2.902%
2025-07-17	4.700000	4.7100	4.2701	4.4800	-5.016%	17,710	+2.902%
2025-07-16	4.620000	4.7700	4.6200	4.7166	+2.758%	2,403	-2.260%
2025-07-15	4.740000	4.7900	4.4400	4.5900	+2.000%	29,260	+0.436%
2025-07-14	4.470000	4.6900	4.1700	4.5000	+3.072%	30,703	+2.444%
2025-07-11	4.070000	4.5500	4.0700	4.3659	+0.366%	9,087	+5.591%
2025-07-10	4.350000	4.5499	4.1200	4.3500	+0.928%	2,912	+5.977%
2025-07-09	4.435000	4.4350	4.3000	4.3100	-3.146%	3,243	+6.961%
2025-07-08	4.450000	4.4500	4.4500	4.4500	0.000%	505	+3.596%
2025-07-07	4.450000	4.4500	4.4500	4.4500	+1.136%	1,444	+3.596%
2025-07-03	4.425000	4.4500	4.3000	4.4000	+1.149%	18,730	+4.773%
2025-07-02	4.260000	4.4500	4.2100	4.3500	+2.110%	22,535	+5.977%
2025-07-01	4.340000	4.3400	4.2600	4.2601	+1.431%	3,163	+8.213%
2025-06-30	4.250000	4.4000	4.1700	4.2000	-4.545%	3,980	+9.762%
2025-06-27	4.400000	4.4000	4.3310	4.4000	0.000%	2,177	+4.773%
2025-06-26	4.170000	4.4400	4.1700	4.4000	-1.786%	5,713	+4.773%
2025-06-25	4.330000	4.6499	4.1810	4.4800	+1.818%	7,014	+2.902%
2025-06-24	4.400000	4.4000	4.4000	4.4000	-1.124%	543	+4.773%
2025-06-23	4.300000	4.4800	4.2400	4.4500	+4.482%	8,795	+3.596%
2025-06-20	4.320000	4.5200	4.2300	4.2591	-1.977%	13,143	+8.239%
2025-06-18	4.345000	4.3450	4.3450	4.3450	-1.250%	480	+6.099%
2025-06-17	4.260000	4.4200	4.2000	4.4000	+3.774%	14,842	+4.773%
2025-06-16	4.605000	4.7000	4.1800	4.2400	-4.719%	13,566	+8.726%
2025-06-13	4.540000	4.5400	4.3500	4.4500	-0.559%	3,613	+3.596%
2025-06-12	4.580000	4.5800	4.4000	4.4750	-1.864%	4,350	+3.017%
2025-06-11	4.700000	4.7281	4.5600	4.5600	-2.772%	5,414	+1.096%
2025-06-10	4.588700	4.8000	4.5600	4.6900	+3.304%	22,637	-1.706%
2025-06-09	4.570000	4.9200	4.3942	4.5400	-2.366%	103,501	+1.542%
2025-06-06	4.850000	4.9150	4.5000	4.6500	-5.322%	77,696	-0.860%
2025-06-05	4.630000	5.1200	4.6300	4.9114	+2.108%	135,979	-6.137%
2025-06-04	4.640000	4.8300	4.5100	4.8100	+0.839%	32,543	-4.158%
2025-06-03	4.480000	4.9100	4.1600	4.7700	-2.254%	405,502	-3.354%
2025-06-02	4.640000	4.8800	4.6100	4.8800	+6.087%	21,463	-5.533%
2025-05-30	4.500000	4.7500	4.4500	4.6000	0.000%	13,411	+0.217%
2025-05-29	4.415000	4.7000	4.4150	4.6000	-0.433%	7,766	+0.217%
2025-05-28	4.750000	4.8000	4.4501	4.6200	-0.645%	16,157	-0.216%
2025-05-27	4.500000	4.6600	4.3400	4.6500	+6.529%	26,090	-0.860%
2025-05-23	4.590000	4.7600	4.3400	4.3650	-4.902%	21,152	+5.613%
2025-05-22	4.450000	4.6300	4.4400	4.5900	+2.227%	9,855	+0.436%
2025-05-21	4.350000	4.5000	4.1000	4.4900	+3.218%	47,288	+2.673%
2025-05-20	4.230000	4.5550	4.2300	4.3500	-1.584%	39,117	+5.977%
2025-05-19	4.800000	5.2800	3.9800	4.4200	-5.353%	214,462	+4.299%
2025-05-16	4.780000	4.7850	4.5600	4.6700	-3.909%	28,998	-1.285%
2025-05-15	4.800000	5.1000	4.5200	4.8600	+2.101%	82,523	-5.144%
2025-05-14	4.990000	4.9900	4.6200	4.7600	+4.615%	39,368	-3.151%
2025-05-13	5.000000	5.2200	4.5100	4.5500	-13.002%	77,752	+1.319%
2025-05-12	5.060000	5.7000	4.8100	5.2300	+2.750%	157,853	-11.855%
2025-05-09	5.150000	5.7600	4.8506	5.0900	-3.962%	165,630	-9.430%
2025-05-08	4.000000	5.4600	4.0000	5.3000	+32.170%	57,774	-13.019%
2025-05-07	3.820300	4.1200	3.6200	4.0100	+4.700%	131,194	+14.963%
2025-05-06	3.740000	3.8300	3.6000	3.8300	-0.260%	2,481	+20.366%
2025-05-05	3.650000	3.8800	3.6500	3.8400	+2.400%	21,649	+20.052%
2025-05-02	3.858600	3.9500	3.6000	3.7500	-2.597%	46,344	+22.933%
2025-05-01	3.800000	3.9300	3.6470	3.8500	+3.223%	23,884	+19.740%
2025-04-30	3.670400	3.7298	3.6704	3.7298	+3.894%	1,124	+23.599%
2025-04-29	3.655000	3.7854	3.5900	3.5900	-6.510%	5,222	+28.412%
2025-04-28	3.980000	4.0700	3.5800	3.8400	+3.784%	18,457	+20.052%
2025-04-25	3.750000	4.1100	3.7000	3.7000	-2.375%	2,569	+24.595%
2025-04-24	3.670000	3.8000	3.6040	3.7900	+2.435%	7,523	+21.636%
2025-04-23	3.650000	3.7900	3.5300	3.6999	+1.367%	8,653	+24.598%
2025-04-22	3.680000	3.7000	3.6500	3.6500	+2.817%	2,809	+26.301%
2025-04-21	3.690000	3.7000	3.5500	3.5500	-4.826%	4,766	+29.859%
2025-04-17	3.730000	3.7300	3.7300	3.7300	-0.798%	443	+23.592%
2025-04-16	3.762100	3.7621	3.6199	3.7600	+1.075%	936	+22.606%
2025-04-15	3.730000	3.7500	3.6170	3.7200	-0.800%	2,233	+23.925%
2025-04-14	3.625000	3.7600	3.5134	3.7500	+2.180%	3,082	+22.933%
2025-04-11	3.580000	3.6700	3.5800	3.6700	-2.653%	2,102	+25.613%
2025-04-10	3.740000	3.7700	3.6400	3.7700	+3.005%	6,382	+22.281%
2025-04-09	3.560000	3.9200	3.5300	3.6600	-0.272%	25,870	+25.956%
2025-04-08	3.550000	3.7700	3.5301	3.6700	+4.854%	21,014	+25.613%
2025-04-07	3.645000	3.7900	3.5001	3.5001	-4.390%	11,622	+31.711%
2025-04-04	3.850000	3.8500	3.5900	3.6608	-6.850%	5,746	+25.929%
2025-04-03	3.900000	4.1481	3.8400	3.9300	-1.750%	21,919	+17.303%
2025-04-02	3.855000	4.0000	3.7300	4.0000	+1.523%	5,211	+15.250%
2025-04-01	3.530000	3.9900	3.5300	3.9400	+11.615%	42,168	+17.005%
2025-03-31	3.740000	3.7400	3.4800	3.5300	-4.076%	16,739	+30.595%
2025-03-28	3.691800	3.7664	3.6700	3.6800	-4.910%	2,565	+25.272%
2025-03-27	3.480000	3.8800	3.4800	3.8700	+11.207%	21,858	+19.121%
2025-03-26	3.950000	3.9500	3.4100	3.4800	-9.610%	35,422	+32.471%
2025-03-25	4.150000	4.3000	3.7400	3.8500	-7.005%	97,519	+19.740%
2025-03-24	4.470000	4.4700	4.0101	4.1400	-1.193%	105,743	+11.353%
2025-03-21	3.670000	4.1900	3.4000	4.1900	+14.801%	164,955	+10.024%
2025-03-20	3.649800	3.6498	3.6498	3.6498	-0.279%	991	+26.308%
2025-03-19	3.700000	3.7900	3.4800	3.6600	-1.877%	30,757	+25.956%
2025-03-18	3.540000	3.8300	3.5400	3.7300	+0.269%	8,881	+23.592%
2025-03-17	3.750000	3.7500	3.6750	3.7200	+2.479%	4,081	+23.925%
2025-03-14	3.510000	3.7500	3.4194	3.6300	+1.114%	25,783	+26.997%
2025-03-13	3.450000	3.6500	3.3300	3.5900	+1.562%	31,001	+28.412%
2025-03-12	3.340000	3.5348	3.3000	3.5348	+6.150%	8,079	+30.418%
2025-03-11	3.270000	3.3999	3.1950	3.3300	+1.524%	24,132	+38.438%
2025-03-10	3.460000	3.5299	3.2300	3.2800	-3.812%	15,055	+40.549%
2025-03-07	3.550000	3.5500	3.4100	3.4100	-3.399%	4,322	+35.191%
2025-03-06	3.991000	4.1450	3.5100	3.5300	-11.083%	31,466	+30.595%
2025-03-05	4.089000	4.1798	3.8900	3.9700	-1.975%	65,202	+16.121%
2025-03-04	3.930000	4.3893	3.8200	4.0500	+0.746%	55,751	+13.827%
2025-03-03	3.910000	4.1000	3.8100	4.0200	+1.005%	16,843	+14.677%
2025-02-28	4.060000	4.3900	3.8500	3.9800	+1.531%	40,794	+15.829%
2025-02-27	3.960000	4.3300	3.3300	3.9200	-3.210%	156,900	+17.602%
2025-02-26	3.610000	4.4900	3.5600	4.0500	+9.756%	286,272	+13.827%
2025-02-25	3.540000	3.9000	3.2601	3.6900	+6.647%	110,269	+24.932%
2025-02-24	3.630000	3.8855	3.4100	3.4600	-5.722%	12,484	+33.237%
2025-02-21	3.700100	3.9713	3.6700	3.6700	-3.675%	11,255	+25.613%
2025-02-20	3.770000	4.0000	3.7392	3.8100	0.000%	6,111	+20.997%
2025-02-19	3.850000	4.0000	3.8100	3.8100	-2.308%	10,533	+20.997%
2025-02-18	3.960000	4.0109	3.8600	3.9000	-3.226%	5,815	+18.205%
2025-02-14	3.940000	4.2100	3.8600	4.0300	-0.739%	8,030	+14.392%
2025-02-13	4.180000	4.2400	3.9400	4.0600	-1.932%	26,202	+13.547%
2025-02-12	3.689900	4.2000	3.4200	4.1400	+17.614%	276,704	+11.353%
2025-02-11	3.590000	3.6000	3.4001	3.5200	-0.565%	5,465	+30.966%
2025-02-10	3.380000	3.6400	3.3800	3.5400	+2.017%	5,048	+30.226%
2025-02-07	3.520000	3.6500	3.3452	3.4700	-4.670%	11,356	+32.853%
2025-02-06	3.720000	3.7200	3.4400	3.6400	+1.961%	5,715	+26.648%
2025-02-05	3.469800	3.5700	3.2800	3.5700	+9.846%	12,196	+29.132%
2025-02-04	3.300000	3.3000	3.2150	3.2500	-1.515%	2,803	+41.846%
2025-02-03	3.360000	3.5000	3.1700	3.3000	+1.538%	15,251	+39.697%
2025-01-31	3.343000	3.3450	3.1913	3.2500	-4.412%	7,800	+41.846%
2025-01-30	3.482000	3.4820	3.1300	3.4000	+4.938%	6,306	+35.588%
2025-01-29	3.310000	3.5500	3.1600	3.2400	-2.410%	16,963	+42.284%
2025-01-28	3.320000	3.4463	3.3000	3.3200	-5.143%	9,947	+38.855%
2025-01-27	3.730000	3.7300	3.5000	3.5000	-3.315%	24,804	+31.714%
2025-01-24	3.589200	3.8300	3.5892	3.6200	-4.106%	31,105	+27.348%
2025-01-23	3.300000	3.8700	3.3000	3.7750	+11.029%	82,332	+22.119%
2025-01-22	3.430000	3.5599	3.3200	3.4000	-1.805%	23,588	+35.588%
2025-01-21	3.880000	4.0120	3.3800	3.4625	-9.713%	125,721	+33.141%
2025-01-17	3.305000	3.9700	3.1500	3.8350	+21.940%	119,797	+20.209%
2025-01-16	3.260000	3.2600	3.1432	3.1450	-4.116%	2,796	+46.582%
2025-01-15	3.220000	3.3800	3.1700	3.2800	+2.500%	34,260	+40.549%
2025-01-14	3.200000	3.3400	3.1600	3.2000	0.000%	74,403	+44.063%
2025-01-13	3.240000	3.3300	3.0800	3.2000	-4.192%	23,836	+44.063%
2025-01-10	3.300000	3.3400	3.0776	3.3400	-1.183%	50,453	+38.024%
2025-01-08	3.400000	3.4000	3.3207	3.3800	-2.874%	5,804	+36.391%
2025-01-07	3.300000	3.5100	3.3000	3.4800	+5.455%	30,363	+32.471%
2025-01-06	3.230000	3.6558	3.2300	3.3000	+2.167%	50,656	+39.697%
2025-01-03	3.190000	3.3100	3.1600	3.2300	+1.257%	18,616	+42.724%
2025-01-02	3.260000	3.2600	3.0300	3.1899	-2.150%	21,249	+44.519%
2024-12-31	3.350000	3.4100	3.1950	3.2600	-4.118%	17,047	+41.411%
2024-12-30	3.440000	3.4400	3.2700	3.4000	-3.409%	15,480	+35.588%
2024-12-27	3.460000	3.7000	3.3200	3.5200	-2.493%	42,406	+30.966%
2024-12-26	3.460000	3.7900	3.1200	3.6100	+4.185%	47,803	+27.701%
2024-12-24	3.250000	3.6400	3.2500	3.4650	+6.944%	36,855	+33.045%
2024-12-23	3.300000	3.4800	3.1382	3.2400	-4.142%	43,169	+42.284%
2024-12-20	3.155000	3.4843	3.1550	3.3800	+4.644%	10,461	+36.391%
2024-12-19	3.450000	3.6000	3.2001	3.2300	-6.377%	52,137	+42.724%
2024-12-18	3.440000	3.7500	3.4400	3.4500	+0.291%	141,017	+33.623%
2024-12-17	3.368000	3.8500	3.2500	3.4400	+1.475%	74,730	+34.012%
2024-12-16	3.560000	3.8000	3.2658	3.3900	-4.775%	59,980	+35.988%
2024-12-13	3.400000	3.5600	3.2359	3.5600	+3.440%	7,924	+29.494%
2024-12-12	3.554400	3.5580	3.2800	3.4416	-0.818%	24,265	+33.949%
2024-12-11	3.530000	3.5600	3.2700	3.4700	-4.408%	10,577	+32.853%
2024-12-10	3.820000	3.9300	3.5300	3.6300	-0.275%	15,243	+26.997%
2024-12-09	3.755000	3.8980	3.6000	3.6400	-2.933%	15,527	+26.648%
2024-12-06	3.610000	4.0000	3.6100	3.7500	+0.536%	25,332	+22.933%
2024-12-05	3.900000	3.9100	3.6137	3.7300	-3.866%	22,982	+23.592%
2024-12-04	3.965000	4.2947	3.6400	3.8800	-2.141%	48,258	+18.814%
2024-12-03	3.660000	4.0500	3.5500	3.9649	+8.926%	37,031	+16.270%
2024-12-02	3.740000	3.7850	3.6300	3.6400	-3.704%	4,813	+26.648%
2024-11-29	3.900000	4.0400	3.7600	3.7800	-2.073%	1,891	+21.958%
2024-11-27	4.250000	4.5000	3.8600	3.8600	-3.861%	51,412	+19.430%
2024-11-26	3.800000	4.3101	3.6300	4.0150	+4.675%	37,188	+14.819%
2024-11-25	3.700000	4.0699	3.6300	3.8357	+3.388%	17,247	+20.187%
2024-11-22	3.570000	3.9299	3.5700	3.7100	-5.598%	14,379	+24.259%
2024-11-21	3.700000	4.3400	3.5400	3.9300	+7.671%	71,161	+17.303%
2024-11-20	3.630000	3.9500	3.5677	3.6500	-1.389%	15,160	+26.301%
2024-11-19	3.550000	3.7200	3.5100	3.7014	+0.856%	5,960	+24.547%
2024-11-18	3.750000	3.8100	3.6700	3.6700	-3.548%	3,369	+25.613%
2024-11-15	3.970000	4.1000	3.8050	3.8050	-4.637%	4,977	+21.156%
2024-11-14	4.100000	4.1000	3.7700	3.9900	-3.855%	8,586	+15.539%
2024-11-13	4.440000	4.6594	4.0901	4.1500	-6.002%	15,242	+11.084%
2024-11-12	4.370000	4.6000	4.3101	4.4150	+1.261%	15,065	+4.417%
2024-11-11	4.230000	4.5100	4.2300	4.3600	+4.556%	12,901	+5.734%
2024-11-08	4.200000	4.2000	4.0600	4.1700	-0.239%	1,375	+10.552%
2024-11-07	4.114000	4.3000	4.0640	4.1800	+1.951%	4,332	+10.287%
2024-11-06	4.050000	4.1000	4.0500	4.1000	+3.275%	2,117	+12.439%
2024-11-05	4.010000	4.2000	3.9700	3.9700	-1.489%	6,352	+16.121%
2024-11-04	3.900000	4.5378	3.7760	4.0300	+0.627%	6,967	+14.392%
2024-11-01	3.940000	4.0049	3.7800	4.0049	+0.373%	12,203	+15.109%
2024-10-31	3.935644	4.0320	3.8001	3.9900	-1.481%	2,642	+15.539%
2024-10-30	3.940000	4.0900	3.9400	4.0500	+2.532%	2,919	+13.827%
2024-10-29	3.900000	4.0906	3.9000	3.9500	+3.406%	4,344	+16.709%
2024-10-28	3.565000	3.8199	3.5650	3.8199	-0.885%	14,165	+20.684%
2024-10-25	3.880000	3.9799	3.6350	3.8540	-2.719%	14,199	+19.616%
2024-10-24	4.250000	4.3000	3.9617	3.9617	-7.867%	9,286	+16.364%
2024-10-23	4.669200	4.6692	4.2600	4.3000	-0.693%	12,385	+7.209%
2024-10-22	4.650000	4.7900	4.3300	4.3300	-5.459%	7,147	+6.467%
2024-10-21	4.770000	4.7700	4.5100	4.5800	-4.384%	13,669	+0.655%
2024-10-18	4.770000	4.8050	4.5300	4.7900	+0.840%	32,202	-3.758%
2024-10-17	4.710000	4.7501	4.7000	4.7501	-1.857%	4,703	-2.949%
2024-10-16	4.560000	4.9500	4.5100	4.8400	+2.979%	7,109	-4.752%
2024-10-15	4.860000	4.9100	4.7000	4.7000	-3.617%	7,430	-1.915%
2024-10-14	5.040000	5.0400	4.8719	4.8764	-2.080%	1,678	-5.463%
2024-10-11	5.043200	5.0432	4.9700	4.9800	+1.633%	3,202	-7.430%
2024-10-10	4.880000	4.9450	4.8400	4.9000	-2.000%	5,600	-5.918%
2024-10-09	4.940000	5.1200	4.8400	5.0000	-1.961%	8,437	-7.800%
2024-10-08	5.060000	5.1199	4.9901	5.1000	+1.392%	15,880	-9.608%
2024-10-07	5.080000	5.2400	5.0000	5.0300	-5.094%	5,417	-8.350%
2024-10-04	5.340000	5.3900	5.0700	5.3000	-0.469%	9,888	-13.019%
2024-10-03	5.460000	5.4600	5.1500	5.3250	+1.620%	10,024	-13.427%
2024-10-02	5.170000	5.4861	5.1350	5.2401	+0.674%	12,933	-12.025%
2024-10-01	5.300000	5.5216	5.0800	5.2050	-1.233%	15,519	-11.431%
2024-09-30	5.390000	5.4900	5.1500	5.2700	-3.832%	11,348	-12.524%
2024-09-27	5.236100	5.4800	5.2361	5.4800	+4.183%	11,634	-15.876%
2024-09-26	5.260000	5.5400	5.1500	5.2600	+1.349%	16,645	-12.357%
2024-09-25	5.170000	5.2399	5.0600	5.1900	+2.772%	4,811	-11.175%
2024-09-24	5.310000	5.3400	5.0000	5.0500	-4.447%	13,041	-8.713%
2024-09-23	5.620000	5.6829	5.1600	5.2850	-6.625%	22,345	-12.772%
2024-09-20	5.690000	5.6900	5.6000	5.6600	+1.797%	2,327	-18.551%
2024-09-19	5.795500	6.0500	5.5601	5.5601	-1.765%	41,131	-17.088%
2024-09-18	5.750000	6.4300	5.6101	5.6600	-3.248%	56,549	-18.551%
2024-09-17	5.720000	5.9500	5.7072	5.8500	+1.386%	18,080	-21.197%
2024-09-16	5.768100	5.7900	5.5700	5.7700	+4.152%	11,131	-20.104%
2024-09-13	5.530000	5.7300	5.5200	5.5400	+0.181%	27,438	-16.787%
2024-09-12	5.700000	5.7000	5.4100	5.5300	-1.776%	19,301	-16.637%
2024-09-11	5.660000	5.7067	5.5601	5.6300	-0.103%	22,034	-18.117%
2024-09-10	5.720000	5.7500	5.6000	5.6358	-2.156%	5,548	-18.201%
2024-09-09	5.720000	5.8800	5.4492	5.7600	+0.524%	45,843	-19.965%
2024-09-06	5.939900	6.1400	5.6100	5.7300	-3.046%	155,654	-19.546%
2024-09-05	5.620000	6.3197	5.6200	5.9100	0.000%	150,491	-21.997%
2024-09-04	5.770000	6.4000	5.5500	5.9100	+3.322%	243,750	-21.997%
2024-09-03	6.150100	6.2400	5.6000	5.7200	-6.688%	154,049	-19.406%
2024-08-30	6.079800	6.6210	5.6706	6.1300	+8.237%	148,971	-24.796%
2024-08-29	6.080000	6.2371	5.5500	5.6635	-7.761%	25,715	-18.602%
2024-08-28	6.960000	6.9600	6.1000	6.1400	-8.767%	19,602	-24.919%
2024-08-27	6.270000	6.9900	6.2101	6.7300	+5.156%	75,102	-31.501%
2024-08-26	6.230000	6.8945	6.1100	6.4000	+4.405%	46,542	-27.969%
2024-08-23	7.950000	8.4400	6.0100	6.1300	-23.375%	141,223	-24.796%
2024-08-22	8.120000	9.0000	7.1000	8.0000	-1.235%	229,843	-42.375%
2024-08-21	9.360000	9.5000	7.5100	8.1000	-19.000%	568,861	-43.086%
2024-08-20	8.890000	14.8000	8.3401	10.0000	+99.203%	24,949,142	-53.900%
2024-08-19	4.975200	5.2301	4.9752	5.0200	-0.986%	904,940	-8.167%
2024-08-16	4.730000	5.0700	4.7300	5.0700	+0.996%	899	-9.073%
2024-08-15	5.580000	5.6008	4.9400	5.0200	-8.727%	15,101	-8.167%
2024-08-14	5.310000	5.7652	5.3100	5.5000	-1.947%	6,807	-16.182%
2024-08-13	5.613300	5.8000	5.3300	5.6092	+1.800%	8,289	-17.814%
2024-08-12	5.610000	5.9407	5.5100	5.5100	-9.375%	3,794	-16.334%
2024-08-09	5.540000	6.0900	5.5400	6.0800	+9.550%	6,984	-24.178%
2024-08-08	5.700000	5.9500	5.5400	5.5500	-4.628%	5,937	-16.937%
2024-08-07	5.620000	6.0000	5.6200	5.8193	+1.736%	4,488	-20.781%
2024-08-06	5.700000	5.9860	5.7000	5.7200	-5.298%	7,394	-19.406%
2024-08-05	5.310000	6.0600	5.3100	6.0400	+2.547%	7,948	-23.675%
2024-08-02	6.080000	6.0800	5.8900	5.8900	+0.856%	848	-21.732%
2024-08-01	5.840000	5.8400	5.8400	5.8400	+0.172%	547	-21.062%
2024-07-31	5.845000	6.0922	5.5623	5.8300	+3.922%	2,026	-20.926%
2024-07-30	6.000000	6.0000	5.5800	5.6100	-1.655%	1,254	-17.825%
2024-07-29	5.835000	5.8350	5.7044	5.7044	+2.897%	1,418	-19.185%
2024-07-26	5.710000	5.7100	5.5400	5.5438	-5.072%	3,865	-16.844%
2024-07-25	5.887600	5.9999	5.8400	5.8400	-2.367%	1,298	-21.062%
2024-07-24	5.520000	5.9816	5.5200	5.9816	+3.522%	832	-22.930%
2024-07-23	5.796300	6.0999	5.7781	5.7781	-2.889%	1,214	-20.216%
2024-07-22	5.750000	6.0610	5.7500	5.9500	-6.299%	2,917	-22.521%
2024-07-19	6.050100	6.3500	6.0501	6.3500	+2.090%	2,726	-27.402%
2024-07-18	5.549200	6.5300	5.5492	6.2200	+9.700%	58,630	-25.884%
2024-07-17	5.390000	5.7549	5.3167	5.6700	+9.038%	12,531	-18.695%
2024-07-16	4.520000	5.3015	4.5200	5.2000	+11.349%	4,433	-11.346%
2024-07-15	4.510000	4.6700	4.5100	4.6700	+5.537%	933	-1.285%
2024-07-12	4.680000	4.6800	4.2400	4.4250	-9.692%	13,075	+4.181%
2024-07-11	4.770000	4.9000	4.7400	4.8999	+2.939%	2,559	-5.916%
2024-07-10	5.125000	5.1250	4.7200	4.7600	-2.459%	3,120	-3.151%
2024-07-09	5.150000	5.1500	4.8200	4.8800	-5.243%	3,416	-5.533%
2024-07-08	5.150000	5.1500	5.1500	5.1500	0.000%	1,648	-10.485%
2024-07-05	5.390000	5.3900	5.1500	5.1500	-3.013%	2,344	-10.485%
2024-07-03	5.420000	5.4200	5.3000	5.3100	-2.210%	2,648	-13.183%
2024-07-02	5.455000	5.4550	5.3127	5.4300	-0.912%	713	-15.101%
2024-07-01	5.580000	5.5800	5.4250	5.4800	-1.616%	1,483	-15.876%
2024-06-28	5.580000	5.5900	5.4500	5.5700	+0.360%	1,965	-17.235%
2024-06-27	6.050000	6.0500	5.4100	5.5500	-9.314%	10,138	-16.937%
2024-06-26	6.500000	6.5000	5.9000	6.1200	-6.207%	7,839	-24.673%
2024-06-25	6.550000	6.7500	6.5000	6.5250	-1.136%	11,450	-29.349%
2024-06-24	8.090000	8.4900	6.1100	6.6000	-14.839%	140,109	-30.152%
2024-06-21	7.050000	8.1300	7.0500	7.7500	+9.463%	29,166	-40.516%
2024-06-20	6.860000	7.0800	6.5474	7.0800	+1.433%	13,243	-34.887%
2024-06-18	6.880000	6.9800	6.8400	6.9800	-0.143%	3,535	-33.954%
2024-06-17	6.380100	6.9900	6.3801	6.9900	+0.720%	6,733	-34.049%
2024-06-11	6.940000	6.9400	6.9400	6.9400	+6.452%	246	-33.573%
2024-06-10	6.990000	6.9900	6.5194	6.5194	-5.351%	971	-29.288%
2024-06-07	6.458000	7.0900	6.4580	6.8880	+4.479%	1,148	-33.072%
2024-06-06	6.430000	6.5927	6.4300	6.5927	-0.670%	990	-30.074%
2024-06-05	7.060000	7.2167	6.6372	6.6372	+1.951%	2,062	-30.543%
2024-05-30	6.480000	6.5102	6.3500	6.5102	+2.362%	859	-29.188%
2024-05-28	6.490000	6.4900	6.3600	6.3600	-0.893%	1,075	-27.516%
2024-05-24	6.480000	6.4800	6.3890	6.4173	-4.480%	1,593	-28.163%
2024-05-23	6.630000	6.7183	6.6300	6.7183	+0.637%	498	-31.381%
2024-05-22	6.675800	6.6758	6.6758	6.6758	+5.129%	489	-30.945%
2024-05-21	6.450000	6.7000	6.3501	6.3501	-1.549%	764	-27.403%
2024-05-20	6.595000	6.5950	6.4500	6.4500	+1.735%	1,624	-28.527%
2024-05-17	6.520000	6.6500	6.0800	6.3400	-2.174%	11,805	-27.287%
2024-05-16	6.430000	6.6500	6.3100	6.4809	-1.055%	6,808	-28.868%
2024-05-15	6.550200	6.5502	6.5500	6.5500	-0.181%	850	-29.618%
2024-05-14	6.650000	6.6500	6.5619	6.5619	-2.697%	1,027	-29.746%
2024-05-13	6.743800	6.7438	6.7438	6.7438	-2.262%	754	-31.641%
2024-05-10	6.884200	6.8999	6.8842	6.8999	+1.172%	596	-33.187%
2024-05-08	6.590000	6.8200	6.5800	6.8200	+1.187%	1,694	-32.405%
2024-05-07	6.845000	6.8450	6.7400	6.7400	-2.035%	1,080	-31.602%
2024-05-03	6.880000	6.8800	6.8100	6.8800	+2.687%	1,088	-32.994%
2024-05-01	6.750000	6.7500	6.7000	6.7000	-0.075%	2,029	-31.194%
2024-04-30	6.810000	6.8100	6.6000	6.7050	-2.117%	3,307	-31.245%
2024-04-29	7.000000	7.0000	6.8500	6.8500	-3.385%	2,706	-32.701%
2024-04-26	7.310000	7.9964	6.7500	7.0900	+1.722%	10,649	-34.979%
2024-04-24	6.850000	7.0500	6.8500	6.9700	-0.571%	2,582	-33.859%
2024-04-23	7.230000	7.2300	7.0100	7.0100	0.000%	1,329	-34.237%
2024-04-22	7.010000	7.0100	7.0100	7.0100	-4.228%	604	-34.237%
2024-04-19	7.319500	7.3195	7.3195	7.3195	+3.092%	2,979	-37.018%
2024-04-18	7.102000	7.3000	7.1000	7.1000	0.000%	5,243	-35.070%
2024-04-17	7.100000	7.1000	7.1000	7.1000	-2.166%	2,565	-35.070%
2024-04-15	7.100000	7.2572	7.1000	7.2572	-0.039%	2,054	-36.477%
2024-04-12	7.255000	7.2600	6.9800	7.2600	+1.397%	3,774	-36.501%
2024-04-11	7.165000	7.3297	7.0000	7.1600	-2.452%	5,654	-35.615%
2024-04-09	7.220000	7.3500	7.2028	7.3400	+1.381%	2,182	-37.193%
2024-04-08	7.320000	9.0700	7.0400	7.2400	+5.693%	38,691	-36.326%
2024-04-05	7.250000	7.2500	6.8225	6.8500	-0.581%	4,186	-32.701%
2024-04-04	7.140000	7.3400	6.8000	6.8900	-0.289%	5,046	-33.091%
2024-04-03	7.175000	7.1750	6.9100	6.9100	-3.760%	4,537	-33.285%
2024-04-02	7.149900	7.1800	6.6100	7.1800	+3.161%	9,823	-35.794%
2024-04-01	7.250000	7.2500	6.8700	6.9600	-2.793%	10,154	-33.764%
2024-03-28	7.000000	7.3200	6.8500	7.1600	-2.981%	10,240	-35.615%
2024-03-27	7.500000	8.2900	7.0754	7.3800	+2.038%	80,733	-37.534%
2024-03-26	6.600000	7.3000	6.6000	7.2326	+5.585%	12,033	-36.261%
2024-03-25	6.500000	7.1600	6.3000	6.8500	+8.903%	5,315	-32.701%
2024-03-22	6.950000	6.9800	6.2800	6.2900	-8.708%	9,853	-26.709%