Dark

XBIO
Xenetic Biosciences, Inc.
stock NASDAQ

At Close

Sep 16, 2026 3:59:32 PM EDT

2.18USD-48.829%(-2.09)1,486,005

1.90Bid 2.50Ask 0.60Spread

Pre-market

Sep 16, 2026 9:27:30 AM EDT

2.84USD-33.489%(-1.43)55,818

After-hours

Sep 16, 2026 4:52:30 PM EDT

2.15USD-1.602%(-0.03)6,544

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	2.6900	2.7000	1.8900	2.1800	-48.946%	1,486,005	0.000%
2026-09-15	4.3300	4.3300	4.0882	4.2700	-1.386%	5,880	-48.946%
2026-09-14	4.0000	4.3300	3.8522	4.3300	+11.026%	66,839	-49.654%
2026-09-11	4.0700	4.1100	3.8367	3.9000	-4.177%	37,653	-44.103%
2026-09-10	4.1500	4.2000	4.0600	4.0700	-3.440%	17,421	-46.437%
2026-09-09	4.2600	4.3000	4.1100	4.2150	-1.519%	26,815	-48.280%
2026-09-08	4.6700	4.7600	4.0000	4.2800	-8.351%	86,149	-49.065%
2026-09-04	4.7300	4.9039	4.4100	4.6700	+0.864%	79,166	-53.319%
2026-09-03	4.2700	4.9392	4.2700	4.6300	+8.941%	139,597	-52.916%
2026-09-02	4.2300	4.4317	4.0800	4.2500	+0.473%	24,895	-48.706%
2026-09-01	4.2000	4.2500	4.0000	4.2300	+0.955%	26,577	-48.463%
2026-08-31	3.9900	4.2999	3.9535	4.1900	+5.276%	30,297	-47.971%
2026-08-28	4.0100	4.0600	3.9000	3.9800	+0.252%	19,587	-45.226%
2026-08-27	3.9100	4.0000	3.8600	3.9700	+2.850%	23,925	-45.088%
2026-08-26	3.7800	3.8800	3.7000	3.8600	+1.047%	22,422	-43.523%
2026-08-25	3.8100	3.8200	3.5800	3.8200	+0.262%	27,365	-42.932%
2026-08-24	3.7400	4.0500	3.5301	3.8100	+6.128%	102,790	-42.782%
2026-08-21	3.3600	3.7300	3.1800	3.5900	+5.900%	84,256	-39.276%
2026-08-20	3.4100	3.4103	3.2800	3.3900	+0.893%	9,270	-35.693%
2026-08-19	3.2400	3.3600	3.1800	3.3600	+3.385%	14,552	-35.119%
2026-08-18	3.2200	3.2500	3.1800	3.2500	-0.307%	5,694	-32.923%
2026-08-17	3.2700	3.2700	3.1800	3.2600	-0.610%	10,739	-33.129%
2026-08-14	3.1570	3.2800	3.1562	3.2800	-0.304%	6,690	-33.537%
2026-08-13	3.2800	3.3000	3.1100	3.2900	-0.303%	11,391	-33.739%
2026-08-12	3.3000	3.3000	3.1600	3.3000	+2.484%	13,121	-33.939%
2026-08-11	3.0900	3.2900	3.0600	3.2200	+4.207%	22,317	-32.298%
2026-08-10	3.1100	3.1700	3.0200	3.0900	-2.524%	31,624	-29.450%
2026-08-07	2.8700	3.2500	2.7800	3.1700	+11.228%	814,134	-31.230%
2026-08-06	2.9300	2.9600	2.8368	2.8500	-3.716%	19,275	-23.509%
2026-08-05	2.8500	2.9700	2.7300	2.9600	+5.338%	65,809	-26.351%
2026-08-04	2.7900	2.9799	2.7401	2.8100	+5.639%	68,122	-22.420%
2026-08-03	2.7120	2.7900	2.4811	2.6600	+4.931%	128,921	-18.045%
2026-07-31	2.5300	2.6300	2.5300	2.5350	-0.588%	8,777	-14.004%
2026-07-30	2.4400	2.5500	2.4100	2.5500	+2.823%	10,295	-14.510%
2026-07-29	2.5300	2.5300	2.4000	2.4800	-0.800%	2,254	-12.097%
2026-07-28	2.5400	2.5525	2.3700	2.5000	0.000%	18,906	-12.800%
2026-07-27	2.5100	2.5677	2.5000	2.5000	-5.303%	3,064	-12.800%
2026-07-24	2.5739	2.7258	2.4501	2.6400	-1.676%	56,303	-17.424%
2026-07-23	2.6375	2.7246	2.5512	2.6850	+0.562%	21,700	-18.808%
2026-07-22	2.7250	2.7500	2.6600	2.6700	-1.111%	6,470	-18.352%
2026-07-21	2.8900	2.9872	2.6800	2.7000	-3.915%	40,176	-19.259%
2026-07-20	2.8600	2.9600	2.8000	2.8100	+1.006%	8,853	-22.420%
2026-07-17	2.8100	2.9500	2.7730	2.7820	-0.996%	13,893	-21.639%
2026-07-16	2.7750	2.8900	2.7220	2.8100	-3.103%	13,519	-22.420%
2026-07-15	2.9900	2.9900	2.8900	2.9000	-3.333%	20,186	-24.828%
2026-07-14	2.7500	3.0700	2.7500	3.0000	+6.383%	20,750	-27.333%
2026-07-13	2.7201	2.8384	2.7000	2.8200	+3.108%	11,372	-22.695%
2026-07-10	2.7050	2.7400	2.7050	2.7350	-1.441%	5,588	-20.293%
2026-07-09	2.7400	2.8500	2.6900	2.7750	+2.399%	38,769	-21.441%
2026-07-08	2.8300	2.8300	2.6707	2.7100	-6.228%	17,204	-19.557%
2026-07-07	2.9642	2.9642	2.8400	2.8900	+1.404%	13,865	-24.567%
2026-07-06	2.8300	2.9500	2.7800	2.8500	+2.888%	14,782	-23.509%
2026-07-02	2.9400	3.1168	2.7601	2.7700	-5.782%	12,769	-21.300%
2026-07-01	2.8800	2.9400	2.8500	2.9400	+1.031%	8,185	-25.850%
2026-06-30	2.9606	3.0499	2.7400	2.9100	+2.105%	51,251	-25.086%
2026-06-29	2.9300	3.0054	2.8500	2.8500	-3.226%	5,293	-23.509%
2026-06-26	2.8950	3.0300	2.8950	2.9450	+4.433%	9,080	-25.976%
2026-06-25	2.9699	2.9699	2.8200	2.8200	-2.759%	1,598	-22.695%
2026-06-24	2.8872	2.9700	2.8550	2.9000	0.000%	20,534	-24.828%
2026-06-23	2.7500	2.9500	2.7500	2.9000	-1.361%	28,415	-24.828%
2026-06-22	2.7600	2.9400	2.7600	2.9400	+5.000%	11,254	-25.850%
2026-06-18	3.0700	3.0700	2.8000	2.8000	-6.977%	8,363	-22.143%
2026-06-17	3.0000	3.0700	3.0000	3.0100	-1.634%	4,917	-27.575%
2026-06-16	3.2300	3.2300	3.0450	3.0600	-5.556%	59,602	-28.758%
2026-06-15	3.2084	3.2880	3.2000	3.2400	+1.250%	20,617	-32.716%
2026-06-12	3.0300	3.2650	3.0300	3.2000	+6.667%	47,118	-31.875%
2026-06-11	3.0100	3.1200	3.0000	3.0000	0.000%	7,746	-27.333%
2026-06-10	3.0001	3.0600	2.9950	3.0000	-2.692%	7,042	-27.333%
2026-06-09	3.0800	3.0900	3.0000	3.0830	-0.227%	5,951	-29.290%
2026-06-08	3.1100	3.2500	3.0900	3.0900	0.000%	6,109	-29.450%
2026-06-05	3.3400	3.4000	3.0080	3.0900	-9.913%	12,051	-29.450%
2026-06-04	3.3400	3.4950	3.3400	3.4300	+2.695%	58,076	-36.443%
2026-06-03	3.3400	3.4350	3.3400	3.3400	-1.183%	16,164	-34.731%
2026-06-02	3.2900	3.4500	3.2800	3.3800	+2.115%	39,454	-35.503%
2026-06-01	3.1945	3.3100	3.0500	3.3100	+5.079%	30,975	-34.139%
2026-05-29	3.0700	3.1500	3.0600	3.1500	+2.273%	6,387	-30.794%
2026-05-28	3.0500	3.0800	2.9250	3.0800	0.000%	9,951	-29.221%
2026-05-27	3.0850	3.0850	3.0100	3.0800	+0.460%	4,006	-29.221%
2026-05-26	3.0400	3.1000	2.9800	3.0659	+1.218%	12,019	-28.895%
2026-05-22	2.9400	3.0290	2.8000	3.0290	+3.027%	19,860	-28.029%
2026-05-21	2.8601	2.9400	2.7500	2.9400	+3.704%	9,880	-25.850%
2026-05-20	2.9850	2.9900	2.8350	2.8350	-2.241%	7,252	-23.104%
2026-05-19	2.8800	2.9800	2.8800	2.9000	-1.024%	2,856	-24.828%
2026-05-18	2.9500	3.0400	2.8749	2.9300	-3.745%	3,760	-25.597%
2026-05-15	3.0850	3.1400	2.9781	3.0440	-2.122%	6,218	-28.384%
2026-05-14	3.1400	3.1799	2.9500	3.1100	-2.201%	7,605	-29.904%
2026-05-13	2.9500	3.2000	2.9500	3.1800	+5.138%	16,160	-31.447%
2026-05-12	3.1000	3.1000	2.9750	3.0246	-3.675%	5,384	-27.924%
2026-05-11	3.1300	3.3480	3.1300	3.1400	+2.280%	9,626	-30.573%
2026-05-08	3.1000	3.2300	3.0600	3.0700	-1.603%	9,749	-28.990%
2026-05-07	3.1480	3.2700	3.1200	3.1200	-1.577%	11,347	-30.128%
2026-05-06	3.0900	3.2700	3.0800	3.1700	+2.589%	15,078	-31.230%
2026-05-05	2.9600	3.2932	2.9500	3.0900	+4.392%	75,416	-29.450%
2026-05-04	2.9500	2.9600	2.9300	2.9600	-0.337%	2,719	-26.351%
2026-05-01	2.9500	2.9750	2.9500	2.9700	-1.980%	2,070	-26.599%
2026-04-30	3.0900	3.0950	2.9500	3.0300	+1.000%	4,202	-28.053%
2026-04-29	3.0100	3.0100	2.9605	3.0000	-4.153%	5,922	-27.333%
2026-04-28	3.0900	3.1400	3.0750	3.1300	+3.300%	4,064	-30.351%
2026-04-27	3.2400	3.2400	3.0300	3.0300	-0.656%	10,499	-28.053%
2026-04-24	3.0484	3.1150	3.0300	3.0500	-2.556%	8,061	-28.525%
2026-04-23	3.2700	3.2700	3.0200	3.1300	-0.318%	16,785	-30.351%
2026-04-22	3.2000	3.3500	3.1400	3.1400	+0.319%	17,595	-30.573%
2026-04-21	3.3700	3.3700	3.1200	3.1300	-7.941%	9,057	-30.351%
2026-04-20	3.5000	3.5200	3.3000	3.4000	-3.683%	19,520	-35.882%
2026-04-17	3.5200	3.6100	3.3000	3.5300	-0.843%	45,170	-38.244%
2026-04-16	3.3900	3.6799	3.3319	3.5600	+5.325%	37,083	-38.764%
2026-04-15	3.2500	3.4000	3.2300	3.3800	+3.681%	6,795	-35.503%
2026-04-14	3.1100	3.2800	3.1100	3.2600	+4.823%	14,561	-33.129%
2026-04-13	3.0400	3.1100	2.9452	3.1100	+1.634%	12,174	-29.904%
2026-04-10	3.0600	3.1847	3.0500	3.0600	-2.857%	23,055	-28.758%
2026-04-09	3.0800	3.1500	3.0600	3.1500	+3.279%	12,624	-30.794%
2026-04-08	3.2900	3.2900	3.0500	3.0500	-4.688%	28,864	-28.525%
2026-04-07	3.1000	3.2200	2.9901	3.2000	+1.426%	26,972	-31.875%
2026-04-06	3.0300	3.1900	2.9794	3.1550	+4.817%	12,469	-30.903%
2026-04-02	2.7900	3.0800	2.7000	3.0100	+6.738%	12,269	-27.575%
2026-04-01	2.7900	2.8800	2.7416	2.8200	+5.224%	7,040	-22.695%
2026-03-31	2.7200	2.7900	2.6600	2.6800	+0.375%	8,315	-18.657%
2026-03-30	2.7500	2.7550	2.6500	2.6700	-1.838%	11,907	-18.352%
2026-03-27	2.7700	2.8050	2.7200	2.7200	-2.857%	15,092	-19.853%
2026-03-26	2.9400	2.9842	2.7700	2.8000	-6.355%	13,234	-22.143%
2026-03-25	3.0200	3.0200	2.9500	2.9900	0.000%	12,162	-27.090%
2026-03-24	3.0300	3.0850	2.9600	2.9900	-4.473%	9,619	-27.090%
2026-03-23	3.3000	3.3000	2.9748	3.1300	-3.988%	11,666	-30.351%
2026-03-20	3.0200	3.2600	2.9600	3.2600	+7.591%	33,906	-33.129%
2026-03-19	3.1200	3.1500	2.9201	3.0300	-2.885%	8,473	-28.053%
2026-03-18	3.1300	3.1300	2.9300	3.1200	0.000%	22,350	-30.128%
2026-03-17	3.2400	3.2800	2.8201	3.1200	-7.692%	42,168	-30.128%
2026-03-16	2.8800	3.4900	2.7708	3.3800	+20.383%	116,941	-35.503%
2026-03-13	2.8900	2.8900	2.5900	2.8077	+9.462%	66,499	-22.356%
2026-03-12	2.6700	2.6700	2.5100	2.5650	-2.471%	28,569	-15.010%
2026-03-11	2.6500	2.6500	2.4700	2.6300	-0.379%	14,936	-17.110%
2026-03-10	2.4259	2.6500	2.4200	2.6400	+14.286%	106,154	-17.424%
2026-03-09	2.2100	2.3200	2.2001	2.3100	+0.873%	5,570	-5.628%
2026-03-06	2.2900	2.4076	2.2700	2.2900	+0.881%	3,621	-4.803%
2026-03-05	2.2200	2.3900	2.2200	2.2700	-6.194%	3,629	-3.965%
2026-03-04	2.2510	2.4300	2.2000	2.4199	+3.858%	7,814	-9.914%
2026-03-03	2.4300	2.4700	2.2513	2.3300	-8.627%	19,991	-6.438%
2026-03-02	2.4800	2.5500	2.3501	2.5500	+0.791%	8,355	-14.510%
2026-02-27	2.3600	2.5800	2.3500	2.5300	+4.545%	41,871	-13.834%
2026-02-26	2.4600	2.4600	2.3100	2.4200	-0.820%	13,310	-9.917%
2026-02-25	2.3600	2.4500	2.3020	2.4400	+3.390%	8,888	-10.656%
2026-02-24	2.2600	2.3600	2.2121	2.3600	+4.425%	14,731	-7.627%
2026-02-23	2.2300	2.3100	2.2119	2.2600	+0.444%	7,805	-3.540%
2026-02-20	2.2000	2.2500	2.2000	2.2500	-1.316%	3,061	-3.111%
2026-02-19	2.3000	2.3200	2.2200	2.2800	-2.979%	26,188	-4.386%
2026-02-18	2.2600	2.4100	2.2250	2.3500	+7.798%	28,465	-7.234%
2026-02-17	2.1700	2.2000	2.1600	2.1800	+0.276%	10,073	0.000%
2026-02-13	2.4000	2.4580	2.1600	2.1740	-9.038%	39,459	+0.276%
2026-02-12	2.1400	2.4900	2.1000	2.3900	+11.682%	111,272	-8.787%
2026-02-11	2.1500	2.1500	2.0800	2.1400	+0.469%	15,766	+1.869%
2026-02-10	2.1050	2.1300	2.0700	2.1300	0.000%	7,030	+2.347%
2026-02-09	2.0800	2.1300	2.0500	2.1300	+2.404%	25,597	+2.347%
2026-02-06	2.0800	2.1440	2.0800	2.0800	0.000%	10,430	+4.808%
2026-02-05	2.1500	2.1500	2.0800	2.0800	-4.587%	28,241	+4.808%
2026-02-04	2.1700	2.2050	2.1200	2.1800	+0.276%	23,533	0.000%
2026-02-03	2.2500	2.2700	2.1700	2.1740	-3.378%	15,162	+0.276%
2026-02-02	2.2700	2.2810	2.2200	2.2500	+1.351%	6,234	-3.111%
2026-01-30	2.3500	2.3500	2.2100	2.2200	-4.721%	15,584	-1.802%
2026-01-29	2.5200	2.5200	2.3200	2.3300	-6.463%	20,999	-6.438%
2026-01-28	2.5200	2.6000	2.4801	2.4910	-2.314%	7,435	-12.485%
2026-01-27	2.6700	2.6900	2.5500	2.5500	0.000%	44,193	-14.510%
2026-01-26	2.6100	2.6400	2.5100	2.5500	-3.774%	15,553	-14.510%
2026-01-23	2.7900	2.7900	2.5975	2.6500	-4.194%	30,752	-17.736%
2026-01-22	2.4600	2.7700	2.4200	2.7660	+14.298%	42,571	-21.186%
2026-01-21	2.4900	2.5500	2.4100	2.4200	-3.200%	28,006	-9.917%
2026-01-20	2.4000	2.5300	2.3750	2.5000	+3.477%	56,983	-12.800%
2026-01-16	2.2607	2.4900	2.2006	2.4160	+6.011%	81,732	-9.768%
2026-01-15	2.2999	2.2999	2.2250	2.2790	+3.122%	22,987	-4.344%
2026-01-14	2.2400	2.2400	2.2000	2.2100	0.000%	18,559	-1.357%
2026-01-13	2.2600	2.2700	2.2100	2.2100	-3.746%	32,996	-1.357%
2026-01-12	2.2223	2.3100	2.1804	2.2960	+4.080%	19,043	-5.052%
2026-01-09	2.1800	2.2350	2.1766	2.2060	+0.961%	7,575	-1.179%
2026-01-08	2.1999	2.2492	2.1600	2.1850	+0.803%	19,540	-0.229%
2026-01-07	2.1371	2.1700	2.1100	2.1676	+2.535%	7,487	+0.572%
2026-01-06	2.2000	2.2465	2.1000	2.1140	-3.690%	22,302	+3.122%
2026-01-05	2.1400	2.1968	2.1300	2.1950	+2.093%	10,467	-0.683%
2026-01-02	2.1590	2.1900	2.1100	2.1500	-0.922%	17,134	+1.395%
2025-12-31	2.0937	2.1800	2.0937	2.1700	+4.327%	18,578	+0.461%
2025-12-30	1.9800	2.1000	1.9800	2.0800	+2.463%	26,678	+4.808%
2025-12-29	2.0200	2.0750	1.9500	2.0300	-2.404%	38,279	+7.389%
2025-12-26	2.1600	2.1700	2.0100	2.0800	-5.455%	54,818	+4.808%
2025-12-24	2.2200	2.2586	2.2000	2.2000	-1.345%	6,950	-0.909%
2025-12-23	2.1700	2.2630	2.1700	2.2300	-0.446%	13,677	-2.242%
2025-12-22	2.2000	2.2873	2.1500	2.2400	+4.186%	34,543	-2.679%
2025-12-19	2.0700	2.1800	2.0700	2.1500	+4.369%	25,920	+1.395%
2025-12-18	2.0000	2.1000	1.9800	2.0600	+1.980%	27,548	+5.825%
2025-12-17	2.0350	2.0800	1.9100	2.0200	-2.415%	54,758	+7.921%
2025-12-16	2.3300	2.3300	1.9000	2.0700	-11.159%	79,886	+5.314%
2025-12-15	2.4000	2.4000	2.2500	2.3300	-4.508%	54,777	-6.438%
2025-12-12	2.4200	2.5300	2.4100	2.4400	+0.826%	21,690	-10.656%
2025-12-11	2.4000	2.4600	2.3400	2.4200	+0.833%	31,127	-9.917%
2025-12-10	2.6398	2.6398	2.3100	2.4000	-2.558%	82,495	-9.167%
2025-12-09	2.3900	2.4900	2.3701	2.4630	+0.943%	15,872	-11.490%
2025-12-08	2.5300	2.5300	2.3700	2.4400	-3.557%	28,334	-10.656%
2025-12-05	2.5500	2.6099	2.4700	2.5300	-0.394%	22,095	-13.834%
2025-12-04	2.4200	2.5400	2.3600	2.5400	+4.959%	12,322	-14.173%
2025-12-03	2.6599	2.6599	2.3100	2.4200	-1.224%	65,041	-9.917%
2025-12-02	2.5200	2.5200	2.4012	2.4500	0.000%	13,554	-11.020%
2025-12-01	2.6000	2.6982	2.4500	2.4500	-6.844%	37,096	-11.020%
2025-11-28	2.6200	2.7208	2.5600	2.6300	+1.938%	36,727	-17.110%
2025-11-26	2.5400	2.6799	2.4814	2.5800	+2.381%	22,955	-15.504%
2025-11-25	2.4100	2.5350	2.4100	2.5200	+2.439%	19,245	-13.492%
2025-11-24	2.3700	2.5742	2.3700	2.4600	+1.653%	54,919	-11.382%
2025-11-21	2.2900	2.4400	2.2900	2.4200	+4.762%	41,345	-9.917%
2025-11-20	2.5900	2.5900	2.2889	2.3100	-9.055%	101,514	-5.628%
2025-11-19	2.5000	2.7200	2.5000	2.5400	-1.167%	209,136	-14.173%
2025-11-18	2.5150	2.6200	2.4100	2.5700	+3.213%	39,521	-15.175%
2025-11-17	2.5600	2.6800	2.4500	2.4900	-4.231%	50,815	-12.450%
2025-11-14	2.5100	2.7000	2.5100	2.6000	+1.167%	47,402	-16.154%
2025-11-13	2.6100	2.6900	2.5400	2.5700	-2.652%	44,610	-15.175%
2025-11-12	2.7900	2.7900	2.6000	2.6400	-3.297%	35,043	-17.424%
2025-11-11	2.6600	2.7597	2.5108	2.7300	+3.019%	31,767	-20.147%
2025-11-10	2.6200	2.7700	2.5950	2.6500	+2.713%	91,173	-17.736%
2025-11-07	2.7100	2.8000	2.4600	2.5800	-5.147%	83,676	-15.504%
2025-11-06	2.7600	2.7800	2.6600	2.7200	-1.805%	45,281	-19.853%
2025-11-05	2.8600	2.8699	2.7500	2.7700	-2.807%	57,681	-21.300%
2025-11-04	3.0800	3.1200	2.8500	2.8500	-8.654%	61,337	-23.509%
2025-11-03	3.3000	3.3500	3.1100	3.1200	-6.587%	58,917	-30.128%
2025-10-31	3.2900	3.4500	3.2600	3.3400	+1.520%	59,069	-34.731%
2025-10-30	3.3600	3.4200	3.2600	3.2900	-3.801%	51,796	-33.739%
2025-10-29	3.6200	3.6200	3.3000	3.4200	-4.469%	128,160	-36.257%
2025-10-28	3.7300	3.7300	3.4400	3.5800	-4.533%	137,261	-39.106%
2025-10-27	4.0100	4.1100	3.6100	3.7500	-6.484%	113,084	-41.867%
2025-10-24	3.9800	4.1500	3.8000	4.0100	+3.886%	80,226	-45.636%
2025-10-23	3.7200	3.9000	3.6600	3.8600	+4.043%	106,756	-43.523%
2025-10-22	3.8300	3.8500	3.5600	3.7100	-4.134%	134,356	-41.240%
2025-10-21	4.1000	4.2450	3.8000	3.8700	-5.610%	155,353	-43.669%
2025-10-20	4.3000	4.5100	4.0500	4.1000	-2.613%	91,168	-46.829%
2025-10-17	4.2800	4.4299	4.1500	4.2100	-4.100%	80,757	-48.219%
2025-10-16	4.8100	4.8900	4.2600	4.3900	-8.732%	136,530	-50.342%
2025-10-15	5.1200	5.2800	4.5658	4.8100	-5.128%	188,804	-54.678%
2025-10-14	5.2300	5.9000	4.9450	5.0700	-5.587%	259,421	-57.002%
2025-10-13	6.4300	6.5150	5.3700	5.3700	-15.166%	373,752	-59.404%
2025-10-10	8.8700	8.8700	5.8500	6.3300	-33.087%	998,682	-65.561%
2025-10-09	9.2100	10.2400	8.5100	9.4600	-8.687%	768,982	-76.956%
2025-10-08	11.7000	13.9300	9.3400	10.3600	+141.492%	47,433,048	-78.958%
2025-10-07	3.2600	4.7276	3.2400	4.2900	+32.440%	290,479	-49.184%
2025-10-06	3.2200	3.3200	3.1650	3.2392	-0.638%	4,626	-32.699%
2025-10-03	3.2600	3.2600	2.8100	3.2600	-0.900%	30,640	-33.129%
2025-10-02	3.1100	3.2900	3.0800	3.2896	+6.116%	56,378	-33.731%
2025-10-01	3.1400	3.2800	3.1000	3.1000	-1.274%	9,490	-29.677%
2025-09-30	3.1200	3.2000	3.1100	3.1400	-3.086%	2,421	-30.573%
2025-09-29	3.1100	3.2400	3.1000	3.2400	+4.516%	5,750	-32.716%
2025-09-26	3.2700	3.2700	3.0700	3.1000	-4.321%	6,878	-29.677%
2025-09-25	3.1895	3.2400	3.1895	3.2400	-0.308%	1,382	-32.716%
2025-09-24	3.2800	3.2900	3.1640	3.2500	+0.619%	4,014	-32.923%
2025-09-23	3.1800	3.3304	3.1800	3.2300	+3.526%	4,558	-32.508%
2025-09-22	3.1300	3.3500	3.0700	3.1200	-0.319%	8,416	-30.128%
2025-09-19	3.1600	3.2276	3.0400	3.1300	+0.321%	16,847	-30.351%
2025-09-18	3.3900	3.3900	3.0700	3.1200	-4.587%	12,629	-30.128%
2025-09-17	3.2600	3.3300	3.0400	3.2700	+1.082%	28,605	-33.333%
2025-09-16	3.4200	3.4200	3.1108	3.2350	-6.893%	17,373	-32.612%
2025-09-15	3.5200	3.5437	3.2600	3.4745	-3.486%	17,857	-37.257%
2025-09-12	3.0600	3.7000	3.0600	3.6000	+16.129%	49,296	-39.444%
2025-09-11	3.0000	3.2500	3.0000	3.1000	+4.027%	20,888	-29.677%
2025-09-10	3.1000	3.1200	2.9000	2.9800	-3.917%	6,136	-26.846%
2025-09-09	2.9500	3.1200	2.9000	3.1015	+1.689%	16,600	-29.711%
2025-09-08	3.0400	3.0700	2.9750	3.0500	-0.664%	5,907	-28.525%
2025-09-05	3.0800	3.0800	2.9700	3.0704	-0.169%	5,817	-28.999%
2025-09-04	3.1100	3.1800	3.0000	3.0756	+1.338%	7,750	-29.120%
2025-09-03	3.0100	3.1800	3.0000	3.0350	-0.112%	31,005	-28.171%
2025-09-02	2.8700	3.0384	2.7900	3.0384	+6.611%	23,563	-28.252%
2025-08-29	2.8500	2.9400	2.8000	2.8500	0.000%	21,053	-23.509%
2025-08-28	2.8885	2.9228	2.8500	2.8500	+0.352%	3,715	-23.509%
2025-08-27	2.9650	2.9663	2.8400	2.8400	-1.730%	7,191	-23.239%
2025-08-26	2.9100	3.0000	2.7800	2.8900	+1.049%	31,368	-24.567%
2025-08-25	3.0100	3.0300	2.8400	2.8600	-5.611%	9,973	-23.776%
2025-08-22	2.8000	3.1500	2.7193	3.0300	+7.451%	20,558	-28.053%
2025-08-21	2.8600	2.8600	2.7810	2.8199	+1.072%	4,143	-22.692%
2025-08-20	2.7700	2.8699	2.7620	2.7900	-0.997%	3,527	-21.864%
2025-08-19	2.9400	2.9842	2.7231	2.8181	-3.983%	10,834	-22.643%
2025-08-18	2.8600	2.9875	2.8600	2.9350	+2.622%	5,864	-25.724%
2025-08-15	2.9100	2.9800	2.8600	2.8600	-2.222%	2,889	-23.776%
2025-08-14	2.9900	3.0000	2.8100	2.9250	-2.174%	9,209	-25.470%
2025-08-13	2.7700	2.9900	2.7120	2.9900	+7.168%	26,071	-27.090%
2025-08-12	2.7600	2.7900	2.6250	2.7900	+1.087%	8,076	-21.864%
2025-08-11	2.8100	2.8553	2.6600	2.7600	-0.361%	18,136	-21.014%
2025-08-08	2.9000	2.9000	2.7700	2.7700	-6.734%	10,192	-21.300%
2025-08-07	2.9000	3.0400	2.8896	2.9700	+2.062%	6,394	-26.599%
2025-08-06	3.1500	3.1500	2.8700	2.9100	-8.057%	29,170	-25.086%
2025-08-05	3.1400	3.2600	3.0301	3.1650	-1.094%	11,309	-31.122%
2025-08-04	3.1800	3.2000	3.0106	3.2000	-0.467%	19,356	-31.875%
2025-08-01	3.1800	3.4299	3.0500	3.2150	-0.772%	21,332	-32.193%
2025-07-31	3.3200	3.3500	3.2400	3.2400	-0.917%	9,098	-32.716%
2025-07-30	3.6300	3.6600	3.1100	3.2700	-7.887%	424,126	-33.333%
2025-07-29	3.6700	3.6700	3.5000	3.5500	-2.515%	10,164	-38.592%
2025-07-28	3.6000	3.6435	3.6000	3.6416	+1.057%	7,288	-40.136%
2025-07-25	3.6400	3.6900	3.4900	3.6035	-1.003%	88,579	-39.503%
2025-07-24	3.5800	3.7200	3.5600	3.6400	+0.275%	75,475	-40.110%
2025-07-23	3.6200	3.6999	3.5700	3.6300	+1.681%	67,783	-39.945%
2025-07-22	3.6500	3.6500	3.4473	3.5700	-2.125%	10,014	-38.936%
2025-07-21	3.6600	3.9500	3.5700	3.6475	-0.342%	31,915	-40.233%
2025-07-18	3.6500	3.7600	3.6101	3.6600	-0.813%	14,620	-40.437%
2025-07-17	3.6300	3.7700	3.6101	3.6900	+1.653%	67,698	-40.921%
2025-07-16	3.6300	3.7500	3.4900	3.6300	-2.939%	15,258	-39.945%
2025-07-15	3.7000	3.7568	3.6300	3.7399	+2.183%	9,831	-41.710%
2025-07-14	4.0700	4.1186	3.5419	3.6600	-8.040%	40,384	-40.437%
2025-07-11	3.8300	4.1383	3.7600	3.9800	+3.868%	29,379	-45.226%
2025-07-10	4.1300	4.4620	3.7942	3.8318	-6.769%	18,807	-43.108%
2025-07-09	3.9800	4.4550	3.9700	4.1100	+4.580%	68,075	-46.959%
2025-07-08	3.7200	3.9980	3.6000	3.9300	+7.671%	38,171	-44.529%
2025-07-07	3.6000	3.7700	3.4400	3.6500	-1.351%	24,598	-40.274%
2025-07-03	3.8900	3.8900	3.6939	3.7000	-6.091%	40,948	-41.081%
2025-07-02	3.6700	4.0900	3.5200	3.9400	+5.067%	83,583	-44.670%
2025-07-01	3.8500	3.9200	3.5221	3.7500	-4.337%	62,402	-41.867%
2025-06-30	3.5200	4.2000	3.2128	3.9200	+11.048%	57,651	-44.388%
2025-06-27	3.9100	4.0200	3.3500	3.5300	-11.529%	68,301	-38.244%
2025-06-26	3.9800	4.2000	3.6001	3.9900	+2.835%	222,714	-45.363%
2025-06-25	3.4800	5.2683	2.9040	3.8800	+23.370%	2,461,792	-43.814%
2025-06-24	3.2800	3.3500	2.6500	3.1450	+14.781%	341,849	-30.684%
2025-06-23	2.7431	2.7800	2.7200	2.7400	-1.439%	202,869	-20.438%
2025-06-20	2.9856	2.9860	2.7800	2.7800	+0.361%	1,489	-21.583%
2025-06-18	2.7200	2.7700	2.7200	2.7700	+1.095%	3,207	-21.300%
2025-06-17	2.7800	3.0350	2.7201	2.7400	-2.143%	3,511	-20.438%
2025-06-16	3.1250	3.1250	2.7000	2.8000	-7.066%	16,270	-22.143%
2025-06-13	3.0100	3.2200	3.0034	3.0129	-7.009%	7,835	-27.644%
2025-06-12	3.2400	3.2500	3.1400	3.2400	+7.641%	4,460	-32.716%
2025-06-11	3.1250	3.2400	3.0000	3.0100	-4.140%	2,290	-27.575%
2025-06-10	3.0270	3.1400	3.0270	3.1400	-0.159%	2,504	-30.573%
2025-06-09	3.0100	3.2500	3.0100	3.1450	+6.376%	4,483	-30.684%
2025-06-06	3.1780	3.1780	2.9075	2.9565	-4.629%	1,629	-26.264%
2025-06-05	3.1001	3.2200	3.1000	3.1000	+0.954%	6,823	-29.677%
2025-06-04	3.0632	3.0707	3.0632	3.0707	-0.932%	2,819	-29.006%
2025-06-03	3.1800	3.1800	3.0000	3.0996	-5.787%	7,357	-29.668%
2025-06-02	3.0000	3.2999	2.9550	3.2900	+9.667%	29,709	-33.739%
2025-05-30	2.9800	3.0000	2.8645	3.0000	+0.671%	925	-27.333%
2025-05-29	2.8500	2.9800	2.8300	2.9800	+2.688%	15,108	-26.846%
2025-05-28	2.8800	2.9500	2.8301	2.9020	+0.652%	2,030	-24.879%
2025-05-27	2.9200	2.9200	2.8400	2.8832	-5.338%	3,106	-24.390%
2025-05-22	3.0850	3.0850	3.0458	3.0458	-0.863%	832	-28.426%
2025-05-21	3.0750	3.2500	2.8501	3.0723	+1.062%	6,553	-29.043%
2025-05-20	2.9730	3.0424	2.9730	3.0400	+4.467%	1,668	-28.289%
2025-05-16	2.9600	3.0600	2.9050	2.9100	-3.322%	12,677	-25.086%
2025-05-15	3.0900	3.1200	3.0100	3.0100	-3.526%	3,502	-27.575%
2025-05-14	3.1980	3.2150	3.1200	3.1200	+1.961%	5,134	-30.128%
2025-05-13	3.1600	3.1900	2.9900	3.0600	-1.290%	8,775	-28.758%
2025-05-12	2.9988	3.2000	2.9424	3.1000	+1.307%	13,412	-29.677%
2025-05-09	3.0000	3.3700	2.8300	3.0600	-2.820%	14,824	-28.758%
2025-05-08	3.1400	3.1488	2.7801	3.1488	+0.280%	4,814	-30.767%
2025-05-07	3.0300	3.3100	3.0300	3.1400	+1.290%	7,033	-30.573%
2025-05-06	2.8056	3.3904	2.7700	3.1000	+7.266%	59,264	-29.677%
2025-05-05	2.8150	2.8900	2.7800	2.8900	+4.332%	2,760	-24.567%
2025-05-02	2.8500	2.8500	2.6612	2.7700	+1.465%	11,627	-21.300%
2025-05-01	2.8400	2.8400	2.7300	2.7300	-3.873%	1,370	-20.147%
2025-04-30	2.6841	2.8400	2.6841	2.8400	-0.699%	1,148	-23.239%
2025-04-29	2.9177	2.9218	2.7298	2.8600	+2.143%	3,667	-23.776%
2025-04-28	2.7400	2.8100	2.7300	2.8000	+0.272%	6,022	-22.143%
2025-04-25	2.8300	2.8600	2.6842	2.7924	+3.614%	7,451	-21.931%
2025-04-24	2.5050	2.7200	2.4700	2.6950	+5.686%	12,070	-19.109%
2025-04-23	2.3955	2.5550	2.3955	2.5500	+5.372%	9,926	-14.510%
2025-04-22	2.4400	2.4400	2.3186	2.4200	-0.779%	5,040	-9.917%
2025-04-21	2.3500	2.4390	2.3500	2.4390	+0.308%	8,113	-10.619%
2025-04-17	2.4100	2.4600	2.3850	2.4315	+0.892%	6,049	-10.343%
2025-04-16	2.3900	2.6106	2.3413	2.4100	-2.823%	5,829	-9.544%
2025-04-15	2.3500	2.4800	2.3400	2.4800	+2.905%	15,630	-12.097%
2025-04-14	2.3100	2.4500	2.3000	2.4100	+4.783%	24,003	-9.544%
2025-04-11	2.3800	2.3800	2.2400	2.3000	-3.361%	30,925	-5.217%
2025-04-10	2.4200	2.5700	2.3800	2.3800	-1.653%	1,927	-8.403%
2025-04-09	2.3100	2.4200	2.3100	2.4200	+5.035%	2,149	-9.917%
2025-04-08	2.3000	2.4000	2.2539	2.3040	+0.083%	5,075	-5.382%
2025-04-07	2.2650	2.3930	2.2000	2.3021	-6.609%	7,665	-5.304%
2025-04-04	2.5268	2.5268	2.4650	2.4650	-4.826%	2,436	-11.562%
2025-04-03	2.6600	2.6700	2.4600	2.5900	-2.996%	3,098	-15.830%
2025-04-02	2.5000	2.6700	2.2600	2.6700	+8.537%	7,102	-18.352%
2025-04-01	2.6500	2.6750	2.4500	2.4600	-5.747%	5,416	-11.382%
2025-03-31	3.0700	3.1200	2.5005	2.6100	-16.346%	40,555	-16.475%
2025-03-28	3.2500	3.4300	3.1200	3.1200	-4.297%	3,995	-30.128%
2025-03-27	3.2661	3.3132	3.2500	3.2601	-0.303%	6,770	-33.131%
2025-03-26	3.3800	3.3800	3.2700	3.2700	-3.254%	3,710	-33.333%
2025-03-25	3.3800	3.3800	3.3507	3.3800	0.000%	1,611	-35.503%