Dark

VTGN
Vistagen Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 23, 2026 3:59:17 PM EDT

0.3600USD+44.193%(+0.1111)571,374,527

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 23, 2026 9:29:30 AM EDT

0.3911USD+55.569%(+0.1397)15,138,363

After-hours

Sep 23, 2026 4:59:30 PM EDT

0.3684USD+1.628%(+0.0059)731,749

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	0.3800	0.540000	0.340000	0.3600	+43.198%	571,374,527	0.000%
2026-09-22	0.2460	0.267000	0.240701	0.2514	+7.897%	5,999,836	+43.198%
2026-09-21	0.2360	0.244400	0.232500	0.2330	-2.917%	332,118	+54.506%
2026-09-18	0.2340	0.253200	0.234000	0.2400	+2.740%	718,613	+50.000%
2026-09-17	0.2352	0.239700	0.232300	0.2336	+1.301%	369,920	+54.110%
2026-09-16	0.2360	0.239799	0.226000	0.2306	-2.330%	553,567	+56.114%
2026-09-15	0.2460	0.246800	0.236100	0.2361	-2.919%	194,442	+52.478%
2026-09-14	0.2490	0.249700	0.241800	0.2432	+2.616%	239,363	+48.026%
2026-09-11	0.2399	0.245000	0.232500	0.2370	-0.837%	309,993	+51.899%
2026-09-10	0.2380	0.244200	0.234700	0.2390	+1.486%	341,100	+50.628%
2026-09-09	0.2416	0.246400	0.230000	0.2355	-3.246%	801,742	+52.866%
2026-09-08	0.2500	0.250000	0.240000	0.2434	+0.247%	321,446	+47.905%
2026-09-04	0.2462	0.258400	0.242500	0.2428	-1.381%	347,258	+48.270%
2026-09-03	0.2513	0.254950	0.241200	0.2462	+0.081%	256,580	+46.223%
2026-09-02	0.2400	0.253900	0.240000	0.2460	+1.110%	197,890	+46.341%
2026-09-01	0.2473	0.251399	0.240000	0.2433	-4.588%	596,323	+47.965%
2026-08-31	0.2580	0.259950	0.243400	0.2550	+0.830%	467,376	+41.176%
2026-08-28	0.2569	0.258900	0.246000	0.2529	-1.595%	449,671	+42.349%
2026-08-27	0.2599	0.269000	0.252900	0.2570	-1.154%	341,224	+40.078%
2026-08-26	0.2515	0.269000	0.242100	0.2600	+4.670%	569,365	+38.462%
2026-08-25	0.2450	0.252000	0.240100	0.2484	+1.887%	712,916	+44.928%
2026-08-24	0.2394	0.248100	0.235500	0.2438	-0.082%	477,881	+47.662%
2026-08-21	0.2390	0.254200	0.236700	0.2440	+1.203%	990,777	+47.541%
2026-08-20	0.2461	0.249000	0.233000	0.2411	-1.229%	705,687	+49.316%
2026-08-19	0.2456	0.251950	0.237000	0.2441	+0.868%	404,918	+47.481%
2026-08-18	0.2535	0.267300	0.241500	0.2420	-6.923%	2,298,919	+48.760%
2026-08-17	0.2700	0.270000	0.257300	0.2600	-2.840%	1,035,058	+38.462%
2026-08-14	0.2700	0.274400	0.260000	0.2676	+0.488%	913,219	+34.529%
2026-08-13	0.2614	0.270000	0.259200	0.2663	+1.953%	303,952	+35.186%
2026-08-12	0.2659	0.268300	0.255900	0.2612	-2.936%	759,072	+37.825%
2026-08-11	0.2674	0.276450	0.251100	0.2691	+2.009%	1,222,280	+33.779%
2026-08-10	0.2939	0.300000	0.260000	0.2638	-8.275%	2,386,318	+36.467%
2026-08-07	0.2872	0.310000	0.282000	0.2876	+1.339%	2,555,863	+25.174%
2026-08-06	0.2970	0.307300	0.275000	0.2838	-4.444%	3,573,708	+26.850%
2026-08-05	0.2702	0.298800	0.266000	0.2970	-1.000%	5,543,762	+21.212%
2026-08-04	0.2648	0.320000	0.260000	0.3000	+22.449%	117,914,555	+20.000%
2026-08-03	0.2500	0.254900	0.242000	0.2450	+1.660%	895,747	+46.939%
2026-07-31	0.2438	0.251000	0.236000	0.2410	0.000%	794,213	+49.378%
2026-07-30	0.2473	0.249000	0.239400	0.2410	-0.945%	975,731	+49.378%
2026-07-29	0.2328	0.252000	0.230100	0.2433	+4.510%	1,082,600	+47.965%
2026-07-28	0.2270	0.238900	0.223100	0.2328	+1.129%	1,602,994	+54.639%
2026-07-27	0.2270	0.233400	0.217000	0.2302	+1.678%	506,232	+56.386%
2026-07-24	0.2230	0.234500	0.219100	0.2264	+0.177%	1,150,668	+59.011%
2026-07-23	0.2350	0.235000	0.218000	0.2260	-3.378%	1,241,238	+59.292%
2026-07-22	0.2370	0.238000	0.230001	0.2339	-0.468%	238,273	+53.912%
2026-07-21	0.2343	0.238000	0.225300	0.2350	+1.688%	555,470	+53.191%
2026-07-20	0.2280	0.234500	0.225950	0.2311	+0.829%	540,747	+55.777%
2026-07-17	0.2400	0.241800	0.228000	0.2292	-4.500%	743,191	+57.068%
2026-07-16	0.2466	0.249700	0.232500	0.2400	-3.576%	710,699	+50.000%
2026-07-15	0.2460	0.249700	0.236800	0.2489	+1.138%	388,366	+44.636%
2026-07-14	0.2460	0.257000	0.231600	0.2461	-2.612%	1,259,542	+46.282%
2026-07-13	0.2561	0.258300	0.246700	0.2527	-2.054%	1,428,723	+42.461%
2026-07-10	0.2590	0.263900	0.247100	0.2580	+3.531%	1,591,885	+39.535%
2026-07-09	0.2330	0.253100	0.233000	0.2492	+6.133%	2,477,531	+44.462%
2026-07-08	0.2300	0.243000	0.226000	0.2348	-0.886%	1,900,067	+53.322%
2026-07-07	0.2410	0.244000	0.225500	0.2369	-3.621%	2,140,037	+51.963%
2026-07-06	0.2515	0.257200	0.236200	0.2458	-1.245%	3,482,323	+46.461%
2026-07-02	0.2430	0.266400	0.240000	0.2489	+2.428%	4,441,149	+44.636%
2026-07-01	0.2211	0.265000	0.211100	0.2430	+7.522%	14,578,185	+48.148%
2026-06-30	0.2100	0.238000	0.198000	0.2260	-70.263%	45,015,934	+59.292%
2026-06-29	0.7130	0.799700	0.702100	0.7600	+8.262%	1,894,733	-52.632%
2026-06-26	0.6343	0.738000	0.624700	0.7020	+13.850%	1,462,648	-48.718%
2026-06-25	0.6400	0.655900	0.590100	0.6166	-7.250%	1,035,183	-41.615%
2026-06-24	0.6150	0.671600	0.610301	0.6648	+5.140%	546,818	-45.848%
2026-06-23	0.6500	0.689900	0.611000	0.6323	-1.188%	901,387	-43.065%
2026-06-22	0.7140	0.714000	0.621300	0.6399	-4.521%	1,204,131	-43.741%
2026-06-18	0.6920	0.730000	0.670200	0.6702	-2.870%	1,085,105	-46.285%
2026-06-17	0.7100	0.720000	0.646300	0.6900	0.000%	2,043,303	-47.826%
2026-06-16	0.5800	0.709900	0.534700	0.6900	+20.419%	4,394,251	-47.826%
2026-06-15	0.5990	0.610000	0.570000	0.5730	-0.555%	1,045,425	-37.173%
2026-06-12	0.5717	0.610000	0.560000	0.5762	+0.541%	681,286	-37.522%
2026-06-11	0.5300	0.574000	0.521100	0.5731	+7.101%	958,926	-37.184%
2026-06-10	0.5400	0.559000	0.520000	0.5351	-0.502%	489,988	-32.723%
2026-06-09	0.5445	0.568900	0.521000	0.5378	+0.112%	477,812	-33.061%
2026-06-08	0.5790	0.579000	0.525000	0.5372	-1.232%	520,298	-32.986%
2026-06-05	0.5700	0.579600	0.540400	0.5439	-5.507%	494,848	-33.811%
2026-06-04	0.5609	0.582800	0.550000	0.5756	+2.767%	292,764	-37.457%
2026-06-03	0.5856	0.592500	0.555050	0.5601	-3.431%	572,266	-35.726%
2026-06-02	0.6468	0.660000	0.550000	0.5800	-10.425%	1,739,175	-37.931%
2026-06-01	0.6300	0.656300	0.620000	0.6475	+2.778%	614,461	-44.402%
2026-05-29	0.6450	0.663500	0.620200	0.6300	-0.521%	653,692	-42.857%
2026-05-28	0.6100	0.648799	0.601050	0.6333	+1.474%	754,189	-43.155%
2026-05-27	0.6500	0.650000	0.617400	0.6241	-1.979%	327,262	-42.317%
2026-05-26	0.6500	0.651500	0.635200	0.6367	-1.592%	287,825	-43.458%
2026-05-22	0.6345	0.675900	0.634500	0.6470	+1.554%	543,107	-44.359%
2026-05-21	0.6369	0.665000	0.619400	0.6371	-0.422%	260,453	-43.494%
2026-05-20	0.6300	0.669600	0.606900	0.6398	+1.539%	390,665	-43.732%
2026-05-19	0.6023	0.644600	0.564900	0.6301	+5.810%	859,166	-42.866%
2026-05-18	0.6298	0.629800	0.590100	0.5955	-4.705%	543,132	-39.547%
2026-05-15	0.6400	0.640000	0.610000	0.6249	-3.950%	661,918	-42.391%
2026-05-14	0.6500	0.684300	0.631000	0.6506	-0.778%	560,157	-44.666%
2026-05-13	0.6110	0.664000	0.610000	0.6557	+5.486%	885,035	-45.097%
2026-05-12	0.6215	0.660000	0.580000	0.6216	-7.720%	6,365,798	-42.085%
2026-05-11	0.6100	0.697000	0.610000	0.6736	+10.336%	1,323,680	-46.556%
2026-05-08	0.5974	0.640000	0.596300	0.6105	+4.039%	1,181,689	-41.032%
2026-05-07	0.6100	0.610000	0.580000	0.5868	-3.882%	317,687	-38.650%
2026-05-06	0.5995	0.619900	0.586600	0.6105	+1.716%	238,553	-41.032%
2026-05-05	0.6267	0.626700	0.600200	0.6002	-3.582%	235,540	-40.020%
2026-05-04	0.6251	0.666000	0.610300	0.6225	-0.527%	605,634	-42.169%
2026-05-01	0.6141	0.635500	0.600900	0.6258	+2.022%	427,435	-42.474%
2026-04-30	0.6000	0.619300	0.585100	0.6134	+2.937%	225,584	-41.311%
2026-04-29	0.5880	0.600450	0.580100	0.5959	-0.117%	377,622	-39.587%
2026-04-28	0.5800	0.610000	0.566100	0.5966	+4.428%	505,358	-39.658%
2026-04-27	0.5962	0.599350	0.567700	0.5713	-3.805%	391,541	-36.986%
2026-04-24	0.5700	0.594000	0.553800	0.5939	+4.193%	502,095	-39.384%
2026-04-23	0.5950	0.604900	0.555500	0.5700	-5.378%	684,093	-36.842%
2026-04-22	0.6000	0.609300	0.568000	0.6024	-0.496%	7,713,718	-40.239%
2026-04-21	0.6138	0.629900	0.593100	0.6054	-0.542%	368,349	-40.535%
2026-04-20	0.6277	0.635000	0.602900	0.6087	-3.027%	602,986	-40.858%
2026-04-17	0.5881	0.650000	0.585100	0.6277	+4.079%	1,191,768	-42.648%
2026-04-16	0.6279	0.627900	0.583900	0.6031	-1.358%	397,584	-40.308%
2026-04-15	0.6114	0.630000	0.590000	0.6114	+1.900%	935,389	-41.119%
2026-04-14	0.5900	0.615000	0.586000	0.6000	+4.167%	980,909	-40.000%
2026-04-13	0.5530	0.629800	0.550200	0.5760	+2.784%	1,257,174	-37.500%
2026-04-10	0.5590	0.580000	0.555000	0.5604	+0.809%	290,258	-35.760%
2026-04-09	0.5488	0.572000	0.530000	0.5559	+1.036%	168,269	-35.240%
2026-04-08	0.5300	0.564100	0.521000	0.5502	+2.688%	383,195	-34.569%
2026-04-07	0.5371	0.578000	0.513000	0.5358	-1.253%	587,376	-32.811%
2026-04-06	0.5773	0.582600	0.540100	0.5426	-7.501%	569,966	-33.653%
2026-04-02	0.6018	0.607300	0.585100	0.5866	-2.331%	329,810	-38.629%
2026-04-01	0.5999	0.625500	0.586000	0.6006	+5.092%	816,980	-40.060%
2026-03-31	0.5400	0.589150	0.540000	0.5715	+4.728%	314,837	-37.008%
2026-03-30	0.5716	0.574800	0.543100	0.5457	-4.145%	360,162	-34.030%
2026-03-27	0.5900	0.611395	0.559300	0.5693	-5.870%	531,951	-36.764%
2026-03-26	0.6000	0.623300	0.594900	0.6048	-0.901%	381,289	-40.476%
2026-03-25	0.6208	0.650700	0.610300	0.6103	-0.974%	388,078	-41.013%
2026-03-24	0.6119	0.626520	0.610900	0.6163	-0.016%	178,722	-41.587%
2026-03-23	0.6170	0.626100	0.605000	0.6164	+1.215%	247,039	-41.596%
2026-03-20	0.6486	0.648600	0.600000	0.6090	-5.184%	436,860	-40.887%
2026-03-19	0.6000	0.648900	0.590100	0.6423	+5.295%	501,069	-43.951%
2026-03-18	0.6500	0.650000	0.600000	0.6100	-5.631%	444,040	-40.984%
2026-03-17	0.6302	0.670000	0.622300	0.6464	+2.571%	653,963	-44.307%
2026-03-16	0.6004	0.643300	0.600400	0.6302	+3.771%	522,309	-42.875%
2026-03-13	0.6299	0.630000	0.597600	0.6073	-3.725%	471,391	-40.721%
2026-03-12	0.5900	0.639050	0.586000	0.6308	+5.556%	512,755	-42.930%
2026-03-11	0.5570	0.609000	0.557000	0.5976	-2.193%	554,182	-39.759%
2026-03-10	0.6050	0.630600	0.601600	0.6110	-0.650%	290,726	-41.080%
2026-03-09	0.5900	0.615900	0.575400	0.6150	+1.201%	447,990	-41.463%
2026-03-06	0.6140	0.614000	0.592800	0.6077	-1.074%	660,979	-40.760%
2026-03-05	0.5999	0.619400	0.595000	0.6143	+1.537%	454,990	-41.397%
2026-03-04	0.6071	0.653800	0.605000	0.6050	-0.820%	813,930	-40.496%
2026-03-03	0.5950	0.626500	0.575000	0.6100	+2.298%	672,495	-40.984%
2026-03-02	0.5600	0.619800	0.560000	0.5963	+1.758%	501,750	-39.628%
2026-02-27	0.6000	0.620000	0.574000	0.5860	-3.140%	511,408	-38.567%
2026-02-26	0.5800	0.616254	0.566300	0.6050	+4.095%	1,048,733	-40.496%
2026-02-25	0.5574	0.585500	0.544900	0.5812	+4.270%	425,657	-38.059%
2026-02-24	0.5617	0.577599	0.550300	0.5574	+1.198%	316,188	-35.414%
2026-02-23	0.5600	0.592000	0.550100	0.5508	-1.485%	705,356	-34.641%
2026-02-20	0.5899	0.601900	0.555100	0.5591	-5.605%	577,271	-35.611%
2026-02-19	0.5151	0.597900	0.508200	0.5923	+14.854%	1,303,876	-39.220%
2026-02-18	0.5110	0.531200	0.500000	0.5157	-2.698%	460,872	-30.192%
2026-02-17	0.5163	0.582000	0.490300	0.5300	+4.826%	1,589,211	-32.075%
2026-02-13	0.4800	0.524500	0.430000	0.5056	-7.229%	3,320,519	-28.797%
2026-02-12	0.5800	0.580000	0.533000	0.5450	-4.803%	1,874,018	-33.945%
2026-02-11	0.5762	0.580000	0.542800	0.5725	+1.363%	810,939	-37.118%
2026-02-10	0.5600	0.599200	0.542400	0.5648	+0.767%	1,061,664	-36.261%
2026-02-09	0.5300	0.562800	0.522400	0.5605	-0.479%	787,389	-35.772%
2026-02-06	0.5130	0.565800	0.503738	0.5632	+11.525%	1,739,802	-36.080%
2026-02-05	0.5200	0.539500	0.502800	0.5050	-4.029%	968,147	-28.713%
2026-02-04	0.5450	0.558800	0.510000	0.5262	-3.201%	849,425	-31.585%
2026-02-03	0.5834	0.595500	0.535400	0.5436	-6.195%	1,095,752	-33.775%
2026-02-02	0.5642	0.596999	0.564200	0.5795	+3.816%	571,218	-37.877%
2026-01-30	0.5412	0.569900	0.540000	0.5582	+3.141%	712,374	-35.507%
2026-01-29	0.5650	0.579900	0.535100	0.5412	-7.598%	1,851,684	-33.481%
2026-01-28	0.6100	0.615800	0.575000	0.5857	-3.699%	1,053,792	-38.535%
2026-01-27	0.6280	0.630000	0.600100	0.6082	-2.579%	928,492	-40.809%
2026-01-26	0.6400	0.645500	0.615400	0.6243	-3.284%	773,190	-42.335%
2026-01-23	0.6627	0.662700	0.640000	0.6455	-2.595%	773,049	-44.229%
2026-01-22	0.6400	0.680800	0.640000	0.6627	+4.494%	1,375,576	-45.677%
2026-01-21	0.6500	0.664600	0.623000	0.6342	-1.705%	918,867	-43.236%
2026-01-20	0.6500	0.661100	0.636000	0.6452	-2.802%	1,021,658	-44.203%
2026-01-16	0.6770	0.690100	0.662700	0.6638	-1.073%	1,169,839	-45.767%
2026-01-15	0.7100	0.710000	0.665000	0.6710	-4.348%	936,291	-46.349%
2026-01-14	0.6720	0.740000	0.670300	0.7015	+2.319%	1,854,033	-48.681%
2026-01-13	0.7072	0.707200	0.670300	0.6856	-2.600%	1,104,517	-47.491%
2026-01-12	0.6750	0.719899	0.660200	0.7039	+6.635%	1,946,082	-48.856%
2026-01-09	0.7050	0.712000	0.660100	0.6601	-6.209%	1,715,324	-45.463%
2026-01-08	0.7433	0.746000	0.700100	0.7038	-4.427%	788,876	-48.849%
2026-01-07	0.7300	0.767024	0.715000	0.7364	+2.051%	1,603,361	-51.114%
2026-01-06	0.7297	0.740000	0.692900	0.7216	+0.222%	1,420,256	-50.111%
2026-01-05	0.6850	0.734500	0.675000	0.7200	+6.038%	2,367,760	-50.000%
2026-01-02	0.6600	0.703200	0.635100	0.6790	+2.583%	2,002,886	-46.981%
2025-12-31	0.6722	0.709300	0.631100	0.6619	-2.389%	2,765,148	-45.611%
2025-12-30	0.6621	0.689900	0.656100	0.6781	+2.262%	1,678,625	-46.910%
2025-12-29	0.7300	0.730000	0.653700	0.6631	-8.965%	3,242,658	-45.710%
2025-12-26	0.7258	0.747000	0.680600	0.7284	+0.069%	2,708,332	-50.577%
2025-12-24	0.7100	0.743926	0.701200	0.7279	+2.075%	1,772,506	-50.543%
2025-12-23	0.7500	0.750000	0.706000	0.7131	-4.666%	3,407,631	-49.516%
2025-12-22	0.7710	0.838800	0.748000	0.7480	-3.831%	6,159,332	-51.872%
2025-12-19	0.7000	0.780100	0.675100	0.7778	+5.108%	7,468,287	-53.716%
2025-12-18	0.8218	0.842300	0.730100	0.7400	-14.053%	11,263,712	-51.351%
2025-12-17	0.8827	0.969000	0.750000	0.8610	-80.252%	73,528,557	-58.188%
2025-12-16	4.3800	4.500000	4.300000	4.3600	-0.683%	605,200	-91.743%
2025-12-15	4.3000	4.480000	4.160000	4.3900	+3.294%	1,001,216	-91.800%
2025-12-12	3.9900	4.370000	3.960000	4.2500	+7.595%	744,448	-91.529%
2025-12-11	4.5000	4.560000	3.910000	3.9500	-12.804%	1,464,423	-90.886%
2025-12-10	4.5100	4.560000	4.410000	4.5300	-0.440%	499,337	-92.053%
2025-12-09	4.2900	4.600000	4.220000	4.5500	+6.061%	766,629	-92.088%
2025-12-08	4.4500	4.550000	4.110000	4.2900	-0.924%	761,685	-91.608%
2025-12-05	4.4000	4.420000	4.020000	4.3300	+1.168%	1,006,256	-91.686%
2025-12-04	3.8000	4.320000	3.740000	4.2800	+14.745%	1,202,032	-91.589%
2025-12-03	3.6000	3.820000	3.360000	3.7300	+3.611%	1,420,193	-90.349%
2025-12-02	4.4100	4.420000	3.535000	3.6000	-18.736%	1,554,222	-90.000%
2025-12-01	4.8700	4.909000	4.390000	4.4300	-9.592%	660,918	-91.874%
2025-11-28	4.5900	4.970000	4.580000	4.9000	+7.930%	544,577	-92.653%
2025-11-26	4.6800	4.850000	4.530000	4.5400	-3.198%	454,796	-92.070%
2025-11-25	4.7000	4.940000	4.500000	4.6900	-0.636%	1,263,816	-92.324%
2025-11-24	4.6500	5.140000	4.650000	4.7200	+2.832%	1,577,481	-92.373%
2025-11-21	4.4700	4.610000	4.335000	4.5900	+3.146%	527,734	-92.157%
2025-11-20	4.6200	4.800000	4.332000	4.4500	-1.111%	1,695,180	-91.910%
2025-11-19	4.6300	4.879000	4.440000	4.5000	-2.808%	724,883	-92.000%
2025-11-18	4.4200	4.880000	4.400000	4.6300	+4.751%	1,338,330	-92.225%
2025-11-17	3.8500	4.790000	3.758800	4.4200	+16.316%	1,957,865	-91.855%
2025-11-14	3.7200	3.840000	3.600000	3.8000	0.000%	308,300	-90.526%
2025-11-13	4.0400	4.100000	3.760000	3.8000	-6.634%	331,999	-90.526%
2025-11-12	4.0400	4.130000	3.940000	4.0700	+0.993%	253,580	-91.155%
2025-11-11	3.9600	4.040000	3.820000	4.0300	+1.256%	409,145	-91.067%
2025-11-10	4.0100	4.100000	3.860000	3.9800	-0.251%	289,923	-90.955%
2025-11-07	3.9500	4.020000	3.690000	3.9900	-0.746%	595,525	-90.977%
2025-11-06	4.2300	4.230000	3.970000	4.0200	-3.828%	270,676	-91.045%
2025-11-05	4.1500	4.284900	4.050000	4.1800	+2.703%	283,597	-91.388%
2025-11-04	4.1800	4.296300	4.060000	4.0700	-4.009%	402,333	-91.155%
2025-11-03	4.2400	4.649900	4.130000	4.2400	+7.614%	1,172,533	-91.509%
2025-10-31	3.7700	3.970000	3.711300	3.9400	+5.067%	231,630	-90.863%
2025-10-30	3.9600	4.070000	3.690000	3.7500	-5.303%	340,199	-90.400%
2025-10-29	3.9500	4.090000	3.795700	3.9600	-2.222%	547,189	-90.909%
2025-10-28	3.8800	4.100100	3.800000	4.0500	+3.846%	433,427	-91.111%
2025-10-27	4.1100	4.110000	3.860000	3.9000	-4.177%	458,828	-90.769%
2025-10-24	4.2000	4.300000	4.050000	4.0700	-2.163%	401,235	-91.155%
2025-10-23	4.1000	4.379600	4.100000	4.1600	+1.463%	429,880	-91.346%
2025-10-22	4.1800	4.200000	3.900000	4.1000	-3.073%	676,320	-91.220%
2025-10-21	4.4000	4.500000	4.210000	4.2300	-5.580%	507,166	-91.489%
2025-10-20	4.1400	4.520000	4.140000	4.4800	+10.617%	733,940	-91.964%
2025-10-17	4.0000	4.100000	3.850000	4.0500	0.000%	379,161	-91.111%
2025-10-16	4.1000	4.330000	3.980000	4.0500	+1.250%	632,509	-91.111%
2025-10-15	4.0500	4.130000	3.950000	4.0000	-0.249%	297,079	-91.000%
2025-10-14	3.9100	4.125400	3.850000	4.0100	+2.558%	637,794	-91.022%
2025-10-13	4.1000	4.100000	3.835000	3.9100	-2.978%	348,603	-90.793%
2025-10-10	4.2300	4.230000	3.820000	4.0300	-4.276%	713,214	-91.067%
2025-10-09	4.0200	4.390000	4.020000	4.2100	+4.726%	951,206	-91.449%
2025-10-08	4.0400	4.179900	3.940000	4.0200	+1.515%	553,150	-91.045%
2025-10-07	4.0900	4.250000	3.850000	3.9600	+1.799%	880,770	-90.909%
2025-10-06	3.6500	4.030000	3.600100	3.8900	+6.575%	1,001,607	-90.746%
2025-10-03	3.6100	3.710000	3.480000	3.6500	+1.389%	505,956	-90.137%
2025-10-02	3.6000	3.650000	3.440000	3.6000	+1.408%	190,897	-90.000%
2025-10-01	3.5400	3.750000	3.505000	3.5500	0.000%	416,884	-89.859%
2025-09-30	3.5300	3.560000	3.397500	3.5500	+0.282%	221,982	-89.859%
2025-09-29	3.5900	3.630000	3.420000	3.5400	+0.283%	350,385	-89.831%
2025-09-26	3.3700	3.580000	3.305000	3.5300	+4.748%	287,812	-89.802%
2025-09-25	3.4200	3.530000	3.310200	3.3700	-2.882%	348,730	-89.318%
2025-09-24	3.4300	3.740000	3.400000	3.4700	+0.872%	701,538	-89.625%
2025-09-23	3.4000	3.530000	3.334300	3.4400	+3.303%	400,504	-89.535%
2025-09-22	2.9900	3.370000	2.990000	3.3300	+11.745%	3,519,202	-89.189%
2025-09-19	2.9700	3.030000	2.910000	2.9800	-1.974%	533,492	-87.919%
2025-09-18	2.9000	3.060000	2.900000	3.0400	+4.828%	301,395	-88.158%
2025-09-17	2.9500	3.023000	2.850000	2.9000	-0.344%	350,089	-87.586%
2025-09-16	3.1600	3.200000	2.840000	2.9100	-10.462%	857,353	-87.629%
2025-09-15	3.4500	3.510000	3.224100	3.2500	-4.130%	363,049	-88.923%
2025-09-12	3.5300	3.530000	3.370000	3.3900	-3.143%	319,286	-89.381%
2025-09-11	3.5700	3.597600	3.440000	3.5000	-1.961%	242,762	-89.714%
2025-09-10	3.5900	3.629900	3.500000	3.5700	-1.108%	169,565	-89.916%
2025-09-09	3.5000	3.640000	3.460000	3.6100	+3.736%	298,833	-90.028%
2025-09-08	3.5300	3.580000	3.450000	3.4800	-1.972%	254,653	-89.655%
2025-09-05	3.6300	3.696500	3.520000	3.5500	-1.934%	273,889	-89.859%
2025-09-04	3.8400	3.880000	3.590000	3.6200	-1.897%	346,469	-90.055%
2025-09-03	3.5200	3.700000	3.480000	3.6900	+4.830%	413,938	-90.244%
2025-09-02	3.3500	3.600000	3.340000	3.5200	+5.389%	679,202	-89.773%
2025-08-29	3.2300	3.374100	3.139900	3.3400	+3.406%	586,723	-89.222%
2025-08-28	3.2100	3.320000	3.140100	3.2300	+1.572%	256,164	-88.854%
2025-08-27	3.1300	3.236500	3.110000	3.1800	+2.581%	358,503	-88.679%
2025-08-26	3.0800	3.136600	3.015000	3.1000	+2.310%	207,775	-88.387%
2025-08-25	3.1500	3.194200	3.010000	3.0300	-4.416%	266,705	-88.119%
2025-08-22	3.0600	3.260000	3.060000	3.1700	+3.595%	205,633	-88.644%
2025-08-21	3.0600	3.175000	3.000000	3.0600	-1.290%	232,898	-88.235%
2025-08-20	3.1800	3.228000	2.960000	3.1000	-2.208%	521,138	-88.387%
2025-08-19	3.4300	3.449400	3.110000	3.1700	-6.765%	596,004	-88.644%
2025-08-18	3.3500	3.580000	3.310000	3.4000	+2.719%	1,120,479	-89.412%
2025-08-15	2.9700	3.350000	2.950000	3.3100	+12.014%	5,246,495	-89.124%
2025-08-14	2.8200	3.000000	2.820000	2.9550	+0.853%	232,539	-87.817%
2025-08-13	2.9000	3.049900	2.840000	2.9300	+2.448%	284,272	-87.713%
2025-08-12	2.8500	2.919600	2.840000	2.8600	+0.704%	173,521	-87.413%
2025-08-11	3.0000	3.040000	2.810000	2.8400	-4.377%	314,190	-87.324%
2025-08-08	2.7700	3.039900	2.720000	2.9700	+8.791%	449,082	-87.879%
2025-08-07	2.9600	2.995500	2.710000	2.7300	-8.081%	512,564	-86.813%
2025-08-06	2.9100	2.980000	2.820000	2.9700	+1.712%	170,915	-87.879%
2025-08-05	2.9100	2.939500	2.800000	2.9200	+0.344%	126,393	-87.671%
2025-08-04	2.9300	2.999100	2.800000	2.9100	-0.342%	115,719	-87.629%
2025-08-01	2.8400	2.940300	2.700000	2.9200	+1.742%	329,562	-87.671%
2025-07-31	3.0000	3.050200	2.820000	2.8700	-2.712%	372,307	-87.456%
2025-07-30	3.0800	3.150000	2.900000	2.9500	-3.595%	403,941	-87.797%
2025-07-29	3.2300	3.330000	2.930000	3.0600	-4.075%	772,059	-88.235%
2025-07-28	3.1500	3.309900	3.000000	3.1900	+3.571%	1,052,872	-88.715%
2025-07-25	2.7400	3.240000	2.660000	3.0800	+13.653%	1,176,091	-88.312%
2025-07-24	2.7100	2.788100	2.650000	2.7100	-0.733%	193,572	-86.716%
2025-07-23	2.5900	2.830000	2.540000	2.7300	+7.480%	596,264	-86.813%
2025-07-22	2.5500	2.589100	2.500000	2.5400	-0.392%	241,379	-85.827%
2025-07-21	2.5500	2.673200	2.500000	2.5500	0.000%	429,350	-85.882%
2025-07-18	2.5000	2.570000	2.451000	2.5500	+0.394%	276,199	-85.882%
2025-07-17	2.4600	2.560000	2.400000	2.5400	+2.834%	417,032	-85.827%
2025-07-16	2.2700	2.557700	2.270000	2.4700	+9.778%	480,888	-85.425%
2025-07-15	2.3800	2.439900	2.250000	2.2500	-5.462%	194,493	-84.000%
2025-07-14	2.4000	2.440000	2.350000	2.3800	0.000%	280,704	-84.874%
2025-07-11	2.4300	2.435200	2.300000	2.3800	-2.058%	195,717	-84.874%
2025-07-10	2.5000	2.536000	2.403300	2.4300	-2.410%	220,589	-85.185%
2025-07-09	2.4700	2.628600	2.430000	2.4900	+1.220%	503,389	-85.542%
2025-07-08	2.2300	2.620000	2.230000	2.4600	+11.312%	1,307,093	-85.366%
2025-07-07	2.0500	2.260000	2.000400	2.2100	+10.500%	682,015	-83.710%
2025-07-03	2.0300	2.050000	1.990000	2.0000	-1.961%	107,238	-82.000%
2025-07-02	2.0300	2.067800	2.010000	2.0400	+1.493%	179,338	-82.353%
2025-07-01	2.0000	2.060000	1.970000	2.0100	+0.500%	168,045	-82.090%
2025-06-30	2.0000	2.120000	1.980000	2.0000	+1.523%	233,271	-82.000%
2025-06-27	2.0500	2.050000	1.960000	1.9700	-3.902%	222,355	-81.726%
2025-06-26	2.0400	2.070000	1.990000	2.0500	+0.985%	123,297	-82.439%
2025-06-25	2.1100	2.150000	1.990000	2.0300	-2.871%	219,702	-82.266%
2025-06-24	2.0100	2.179800	2.010000	2.0900	+6.633%	177,044	-82.775%
2025-06-23	2.0200	2.035300	1.940000	1.9600	-2.000%	216,452	-81.633%
2025-06-20	2.1000	2.219900	2.000000	2.0000	-2.913%	396,308	-82.000%
2025-06-18	2.3200	2.353300	2.050000	2.0600	-13.445%	427,747	-82.524%
2025-06-17	2.3300	2.440000	2.280000	2.3800	+0.847%	330,585	-84.874%
2025-06-16	2.2300	2.380000	2.185000	2.3600	+6.787%	155,565	-84.746%
2025-06-13	2.2900	2.360000	2.180000	2.2100	-4.536%	160,944	-83.710%
2025-06-12	2.3500	2.380000	2.290000	2.3150	-1.907%	110,072	-84.449%
2025-06-11	2.4000	2.498195	2.350000	2.3600	-1.255%	130,446	-84.746%
2025-06-10	2.3400	2.410000	2.270000	2.3900	+2.137%	176,410	-84.937%
2025-06-09	2.3900	2.390000	2.250000	2.3400	-0.847%	205,670	-84.615%
2025-06-06	2.3800	2.420000	2.330000	2.3600	-0.422%	83,845	-84.746%
2025-06-05	2.4000	2.420000	2.320000	2.3700	-0.837%	54,382	-84.810%
2025-06-04	2.3900	2.415000	2.340000	2.3900	0.000%	47,492	-84.937%
2025-06-03	2.4100	2.450000	2.330000	2.3900	-1.443%	95,531	-84.937%
2025-06-02	2.5100	2.525000	2.310000	2.4250	-6.008%	240,091	-85.155%
2025-05-30	2.5500	2.580000	2.470700	2.5800	+1.176%	95,252	-86.047%
2025-05-29	2.5500	2.630000	2.510000	2.5500	+0.791%	142,626	-85.882%
2025-05-28	2.4400	2.566200	2.400000	2.5300	+4.115%	171,734	-85.771%
2025-05-27	2.4400	2.480000	2.390000	2.4300	+0.830%	118,474	-85.185%
2025-05-23	2.4000	2.430000	2.350000	2.4100	-0.823%	66,881	-85.062%
2025-05-22	2.4700	2.470000	2.390000	2.4300	0.000%	66,765	-85.185%
2025-05-21	2.6000	2.600000	2.400000	2.4300	-7.605%	161,031	-85.185%
2025-05-20	2.5700	2.660000	2.440000	2.6300	+3.340%	630,607	-86.312%
2025-05-19	2.4400	2.550000	2.400000	2.5450	+3.455%	154,294	-85.855%
2025-05-16	2.3400	2.550000	2.310000	2.4600	+6.957%	434,990	-85.366%
2025-05-15	2.3000	2.340400	2.200000	2.3000	+1.770%	130,410	-84.348%
2025-05-14	2.3500	2.385100	2.260000	2.2600	-4.641%	164,230	-84.071%
2025-05-13	2.3200	2.370000	2.251000	2.3700	+2.155%	121,756	-84.810%
2025-05-12	2.3000	2.380000	2.260000	2.3200	+3.571%	47,629	-84.483%
2025-05-09	2.2200	2.340000	2.220000	2.2400	-0.444%	67,953	-83.929%
2025-05-08	2.1600	2.250000	2.110000	2.2500	+4.167%	54,258	-84.000%
2025-05-07	2.2000	2.220000	2.100000	2.1600	+0.465%	78,642	-83.333%
2025-05-06	2.3100	2.340000	2.120000	2.1500	-8.511%	123,779	-83.256%
2025-05-05	2.3800	2.415000	2.340000	2.3500	-1.053%	66,827	-84.681%
2025-05-02	2.3800	2.450000	2.350000	2.3750	+0.636%	112,409	-84.842%
2025-05-01	2.3300	2.380000	2.260000	2.3600	+0.855%	61,123	-84.746%
2025-04-30	2.2700	2.370000	2.200000	2.3400	+2.183%	113,886	-84.615%
2025-04-29	2.2800	2.322400	2.250000	2.2900	0.000%	41,468	-84.279%
2025-04-28	2.2400	2.330000	2.230000	2.2900	+3.153%	68,205	-84.279%
2025-04-25	2.3100	2.340000	2.215000	2.2200	-5.128%	73,620	-83.784%
2025-04-24	2.1800	2.340000	2.170200	2.3400	+7.339%	134,715	-84.615%
2025-04-23	2.0900	2.195000	2.080000	2.1800	+6.341%	112,570	-83.486%
2025-04-22	2.1200	2.120100	2.000000	2.0500	-2.381%	170,455	-82.439%
2025-04-21	2.1000	2.140000	2.010000	2.1000	-0.474%	103,457	-82.857%
2025-04-17	2.0700	2.125000	2.000000	2.1100	+1.932%	70,760	-82.938%
2025-04-16	2.2400	2.240000	1.965000	2.0700	-6.757%	178,354	-82.609%
2025-04-15	2.2400	2.320000	2.220000	2.2200	-0.448%	70,803	-83.784%
2025-04-14	2.1400	2.250000	2.130000	2.2300	+5.189%	39,716	-83.857%
2025-04-11	2.0600	2.120000	2.010000	2.1200	+3.415%	41,713	-83.019%
2025-04-10	2.0800	2.200000	1.960000	2.0500	-0.485%	139,085	-82.439%
2025-04-09	2.0000	2.155000	1.900000	2.0600	+1.478%	253,050	-82.524%
2025-04-08	2.2402	2.240200	2.030000	2.0300	-6.452%	79,742	-82.266%
2025-04-07	2.2200	2.300000	2.085000	2.1700	-7.660%	214,360	-83.410%
2025-04-04	2.2600	2.380000	2.150000	2.3500	+3.070%	232,062	-84.681%
2025-04-03	2.3000	2.370000	2.280000	2.2800	-4.603%	80,188	-84.211%