Dark

CANF
Can-Fite BioPharma Ltd.
stock NYSEAMERICAN ADR

At Close

May 8, 2025 3:59:46 PM EDT

1.12USD+1.364%(+0.02)98,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:53:30 AM EDT

1.14USD+3.564%(+0.04)379

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.1200	1.1300	1.0900	1.1150	+1.364%	98,405	0.000%
2025-05-07	1.1100	1.1200	1.0800	1.1000	+0.917%	81,121	+1.364%
2025-05-06	1.1400	1.1500	1.0816	1.0900	-5.217%	100,348	+2.294%
2025-05-05	1.2000	1.2000	1.1200	1.1500	+2.222%	227,164	-3.043%
2025-05-02	1.0700	1.1250	1.0500	1.1250	+8.173%	57,502	-0.889%
2025-05-01	1.0600	1.0600	1.0300	1.0400	-4.587%	112,458	+7.212%
2025-04-30	1.0900	1.0902	1.0250	1.0900	0.000%	221,303	+2.294%
2025-04-29	1.1600	1.1827	1.0800	1.0900	-5.217%	137,950	+2.294%
2025-04-28	1.1800	1.1900	1.1400	1.1500	+1.770%	74,463	-3.043%
2025-04-25	1.1654	1.1700	1.1300	1.1300	-3.419%	239,298	-1.327%
2025-04-24	1.1800	1.1950	1.1700	1.1700	-0.847%	95,574	-4.701%
2025-04-23	1.2000	1.2058	1.1400	1.1800	+0.855%	183,548	-5.508%
2025-04-22	1.2300	1.2400	1.1700	1.1700	-5.645%	285,366	-4.701%
2025-04-21	1.2400	1.2500	1.2100	1.2400	+3.333%	212,848	-10.081%
2025-04-17	1.2700	1.2700	1.1750	1.2000	-2.439%	349,493	-7.083%
2025-04-16	1.2300	1.2550	1.1800	1.2300	-2.381%	261,595	-9.350%
2025-04-15	1.2700	1.3100	1.2400	1.2600	-3.077%	399,701	-11.508%
2025-04-14	1.7600	1.8200	1.2200	1.3000	-17.197%	5,667,248	-14.231%
2025-04-11	1.4330	1.5700	1.3800	1.5700	+12.303%	111,429	-28.981%
2025-04-10	1.3800	1.4000	1.3500	1.3980	-0.851%	37,646	-20.243%
2025-04-09	1.3900	1.4100	1.3100	1.4100	+6.015%	67,343	-20.922%
2025-04-08	1.4553	1.4800	1.3207	1.3300	-5.674%	43,392	-16.165%
2025-04-07	1.3900	1.4500	1.3900	1.4100	-4.082%	30,285	-20.922%
2025-04-04	1.4400	1.5200	1.3812	1.4700	-2.649%	79,481	-24.150%
2025-04-03	1.4900	1.5301	1.4550	1.5100	-0.658%	56,713	-26.159%
2025-04-02	1.4100	1.5200	1.4100	1.5200	+8.571%	64,388	-26.645%
2025-04-01	1.4600	1.5024	1.3800	1.4000	-5.405%	136,157	-20.357%
2025-03-31	1.4500	1.4892	1.4500	1.4800	+0.081%	43,559	-24.662%
2025-03-28	1.5000	1.5600	1.4400	1.4788	-3.974%	96,772	-24.601%
2025-03-27	1.5100	1.5400	1.5100	1.5400	+1.316%	52,015	-27.597%
2025-03-26	1.5300	1.5850	1.5100	1.5200	-3.185%	81,036	-26.645%
2025-03-25	1.5800	1.6250	1.5300	1.5700	-3.086%	92,015	-28.981%
2025-03-24	1.7400	1.7400	1.5500	1.6200	+1.250%	418,588	-31.173%
2025-03-21	1.5300	1.6600	1.5100	1.6000	+5.960%	186,274	-30.313%
2025-03-20	1.6100	1.7478	1.5000	1.5100	-7.282%	378,164	-26.159%
2025-03-19	2.1000	2.3300	1.5900	1.6286	-19.376%	1,735,724	-31.536%
2025-03-18	1.9000	2.2098	1.6700	2.0200	+22.424%	3,553,389	-44.802%
2025-03-17	1.6500	1.7600	1.6000	1.6500	+1.227%	52,615	-32.424%
2025-03-14	1.5600	1.6499	1.5415	1.6300	+4.280%	35,760	-31.595%
2025-03-13	1.5300	1.5732	1.5200	1.5631	+0.845%	14,439	-28.667%
2025-03-12	1.5100	1.5754	1.5100	1.5500	0.000%	28,684	-28.065%
2025-03-11	1.5300	1.5900	1.4600	1.5500	+1.307%	21,844	-28.065%
2025-03-10	1.5900	1.6098	1.4500	1.5300	-3.165%	53,040	-27.124%
2025-03-07	1.5600	1.7600	1.5400	1.5800	-1.250%	32,662	-29.430%
2025-03-06	1.6200	1.6300	1.5200	1.6000	-1.235%	34,058	-30.313%
2025-03-05	1.6300	1.6721	1.5700	1.6200	0.000%	43,019	-31.173%
2025-03-04	1.7000	1.7000	1.5401	1.6200	-5.814%	145,601	-31.173%
2025-03-03	1.7800	1.8100	1.6800	1.7200	-2.273%	99,110	-35.174%
2025-02-28	1.8000	1.8600	1.7275	1.7600	0.000%	84,197	-36.648%
2025-02-27	1.7700	1.8000	1.7300	1.7600	0.000%	67,620	-36.648%
2025-02-26	1.7700	1.8192	1.7123	1.7600	+1.138%	105,164	-36.648%
2025-02-25	1.7700	1.8099	1.6800	1.7402	-1.125%	105,112	-35.927%
2025-02-24	1.8100	1.8150	1.7000	1.7600	-2.762%	103,952	-36.648%
2025-02-21	1.9100	2.0400	1.7500	1.8100	-5.236%	371,756	-38.398%
2025-02-20	1.6300	1.9190	1.6091	1.9100	+19.375%	345,115	-41.623%
2025-02-19	1.5700	1.6250	1.5500	1.6000	+2.564%	205,856	-30.313%
2025-02-18	1.5500	1.6000	1.5300	1.5600	+1.961%	154,247	-28.526%
2025-02-14	1.5200	1.5500	1.4533	1.5300	+1.325%	40,638	-27.124%
2025-02-13	1.5100	1.5500	1.4601	1.5100	+1.342%	55,652	-26.159%
2025-02-12	1.4100	1.5000	1.4000	1.4900	+4.930%	41,922	-25.168%
2025-02-11	1.4200	1.4500	1.3800	1.4200	+2.899%	49,973	-21.479%
2025-02-10	1.4300	1.4699	1.3700	1.3800	+0.730%	124,192	-19.203%
2025-02-07	1.4200	1.4838	1.3500	1.3700	-3.521%	60,508	-18.613%
2025-02-06	1.4700	1.4800	1.4061	1.4200	-3.401%	41,401	-21.479%
2025-02-05	1.4500	1.4954	1.4400	1.4700	+5.755%	88,520	-24.150%
2025-02-04	1.4500	1.4900	1.3800	1.3900	-4.795%	140,812	-19.784%
2025-02-03	1.4800	1.4839	1.4300	1.4600	-1.351%	56,648	-23.630%
2025-01-31	1.5144	1.5499	1.4600	1.4800	-4.516%	73,509	-24.662%
2025-01-30	1.5300	1.5664	1.5100	1.5500	+1.307%	44,954	-28.065%
2025-01-29	1.5800	1.5900	1.5201	1.5300	-1.923%	51,509	-27.124%
2025-01-28	1.5600	1.6100	1.5300	1.5600	0.000%	48,751	-28.526%
2025-01-27	1.5500	1.6000	1.5000	1.5600	0.000%	393,155	-28.526%
2025-01-24	1.5500	1.6000	1.4924	1.5600	+1.961%	69,659	-28.526%
2025-01-23	1.5200	1.5599	1.4500	1.5300	-0.649%	109,060	-27.124%
2025-01-22	1.5600	1.5900	1.4900	1.5400	-2.532%	70,805	-27.597%
2025-01-21	1.5500	1.6400	1.5300	1.5800	+1.935%	79,266	-29.430%
2025-01-17	1.5700	1.5999	1.5300	1.5500	-2.516%	78,866	-28.065%
2025-01-16	1.5600	1.6399	1.5600	1.5900	0.000%	59,793	-29.874%
2025-01-15	1.6100	1.6300	1.5500	1.5900	-1.852%	82,976	-29.874%
2025-01-14	1.5800	1.6200	1.5700	1.6200	+3.185%	60,805	-31.173%
2025-01-13	1.6000	1.6400	1.5600	1.5700	-0.633%	114,795	-28.981%
2025-01-10	1.6600	1.6600	1.5700	1.5800	+0.637%	174,989	-29.430%
2025-01-08	1.6700	1.6700	1.5700	1.5700	-5.422%	58,268	-28.981%
2025-01-07	1.7500	1.7750	1.6400	1.6600	-5.143%	117,929	-32.831%
2025-01-06	1.8000	1.8400	1.7200	1.7500	-3.315%	112,478	-36.286%
2025-01-03	1.8000	1.8280	1.7300	1.8100	+1.117%	137,172	-38.398%
2025-01-02	1.6000	1.8200	1.6000	1.7900	+10.154%	244,904	-37.709%
2024-12-31	1.5700	1.6300	1.5400	1.6250	+5.519%	127,133	-31.385%
2024-12-30	1.5800	1.6000	1.5100	1.5400	-2.532%	173,592	-27.597%
2024-12-27	1.5100	1.5800	1.4900	1.5800	+3.627%	92,631	-29.430%
2024-12-26	1.4300	1.5400	1.4300	1.5247	+6.622%	199,254	-26.871%
2024-12-24	1.4500	1.4855	1.4100	1.4300	-2.055%	102,786	-22.028%
2024-12-23	1.4700	1.5400	1.4500	1.4600	-1.351%	88,197	-23.630%
2024-12-20	1.4200	1.5000	1.4200	1.4800	+2.778%	213,572	-24.662%
2024-12-19	1.4100	1.4495	1.3507	1.4400	+8.271%	288,736	-22.569%
2024-12-18	1.4100	1.4100	1.3000	1.3300	-6.338%	233,078	-16.165%
2024-12-17	1.4700	1.4700	1.3500	1.4200	-5.960%	397,564	-21.479%
2024-12-16	1.5500	1.5800	1.4800	1.5100	-4.430%	243,123	-26.159%
2024-12-13	1.6000	1.6100	1.5100	1.5800	-3.067%	186,631	-29.430%
2024-12-12	1.6100	1.7200	1.5800	1.6300	+0.617%	549,881	-31.595%
2024-12-11	1.6000	1.6700	1.5300	1.6200	+1.250%	397,071	-31.173%
2024-12-10	1.5600	1.6000	1.5000	1.6000	+1.266%	381,738	-30.313%
2024-12-09	1.5500	1.6000	1.5300	1.5800	-1.863%	432,401	-29.430%
2024-12-06	1.5700	1.6200	1.4200	1.6100	+5.229%	884,248	-30.745%
2024-12-05	1.6200	1.6300	1.5000	1.5300	-3.774%	945,052	-27.124%
2024-12-04	1.9800	2.0200	1.2900	1.5900	-20.101%	17,914,457	-29.874%
2024-12-03	2.2700	2.3500	1.9900	1.9900	-8.295%	178,383	-43.970%
2024-12-02	2.2400	2.3500	2.0400	2.1700	-1.364%	125,445	-48.618%
2024-11-29	2.2000	2.2799	2.1400	2.2000	+4.762%	39,344	-49.318%
2024-11-27	2.1000	2.2499	2.0700	2.1000	+2.439%	86,177	-46.905%
2024-11-26	2.0800	2.1000	1.9700	2.0500	-2.844%	92,785	-45.610%
2024-11-25	2.0000	2.1427	1.9800	2.1100	+7.653%	99,885	-47.156%
2024-11-22	2.0000	2.0200	1.9000	1.9600	-0.508%	99,420	-43.112%
2024-11-21	2.0200	2.0438	1.9700	1.9700	-1.990%	53,873	-43.401%
2024-11-20	2.0500	2.0900	1.9000	2.0100	-0.985%	95,565	-44.527%
2024-11-19	2.0200	2.1100	1.9600	2.0300	+1.500%	60,571	-45.074%
2024-11-18	2.0000	2.1100	1.9900	2.0000	+2.041%	89,837	-44.250%
2024-11-15	2.0000	2.0817	1.9300	1.9600	-1.508%	60,692	-43.112%
2024-11-14	2.0600	2.1400	1.9800	1.9900	-3.865%	49,180	-43.970%
2024-11-13	2.1100	2.2100	2.0300	2.0700	-0.481%	87,648	-46.135%
2024-11-12	2.1000	2.2000	2.0300	2.0800	-1.422%	52,594	-46.394%
2024-11-11	2.1000	2.2189	2.0900	2.1100	-0.472%	73,716	-47.156%
2024-11-08	2.1100	2.1899	2.0500	2.1200	+3.415%	47,108	-47.406%
2024-11-07	2.1800	2.3780	2.0500	2.0500	-6.393%	93,024	-45.610%
2024-11-06	2.2000	2.2455	2.0400	2.1900	0.000%	62,596	-49.087%
2024-11-05	2.1900	2.2750	2.1000	2.1900	+1.860%	31,388	-49.087%
2024-11-04	2.1900	2.5000	2.0700	2.1500	-0.463%	155,707	-48.140%
2024-11-01	2.2000	2.2461	2.0400	2.1600	+0.465%	31,609	-48.380%
2024-10-31	2.2000	2.2900	2.1500	2.1500	-5.286%	55,295	-48.140%
2024-10-30	2.2900	2.3280	2.1500	2.2700	-2.155%	42,487	-50.881%
2024-10-29	2.3900	2.3900	2.3000	2.3200	-3.734%	36,983	-51.940%
2024-10-28	2.5500	2.5500	2.3200	2.4100	-4.743%	68,495	-53.734%
2024-10-25	2.5500	2.7350	2.4300	2.5300	+0.797%	41,640	-55.929%
2024-10-24	2.7400	2.7500	2.4100	2.5100	-5.283%	71,563	-55.578%
2024-10-23	2.7900	2.7900	2.5500	2.6500	-6.028%	52,473	-57.925%
2024-10-22	2.9300	3.0183	2.7300	2.8200	-3.754%	59,457	-60.461%
2024-10-21	2.8900	3.1200	2.7101	2.9300	+2.091%	171,971	-61.945%
2024-10-18	2.7300	2.9499	2.6400	2.8700	+6.296%	153,054	-61.150%
2024-10-17	2.7000	2.8000	2.4800	2.7000	0.000%	78,328	-58.704%
2024-10-16	2.7500	2.8400	2.6400	2.7000	-1.818%	125,464	-58.704%
2024-10-15	2.5100	2.7500	2.4117	2.7500	+9.127%	301,283	-59.455%
2024-10-14	2.4500	2.5300	2.3104	2.5200	+2.439%	52,199	-55.754%
2024-10-11	2.2800	2.4800	2.2000	2.4600	+9.333%	82,108	-54.675%
2024-10-10	2.3100	2.3592	2.1900	2.2500	-4.255%	101,773	-50.444%
2024-10-09	2.1500	2.5500	2.1000	2.3500	+15.196%	435,383	-52.553%
2024-10-08	2.0100	2.2599	2.0000	2.0400	+2.000%	230,631	-45.343%
2024-10-07	2.0000	2.0350	1.9400	2.0000	+1.523%	32,679	-44.250%
2024-10-04	1.9700	2.0252	1.9100	1.9700	+1.285%	29,183	-43.401%
2024-10-03	2.0000	2.0368	1.9100	1.9450	-0.765%	30,688	-42.674%
2024-10-02	1.9500	1.9600	1.9100	1.9600	+0.513%	37,423	-43.112%
2024-10-01	2.0300	2.0761	1.9100	1.9500	-2.985%	70,172	-42.821%
2024-09-30	2.0100	2.0399	1.9763	2.0100	-0.495%	27,982	-44.527%
2024-09-27	2.0500	2.0500	1.9900	2.0200	-1.463%	12,909	-44.802%
2024-09-26	2.0800	2.0800	1.9500	2.0500	+0.985%	89,130	-45.610%
2024-09-25	2.0400	2.0800	1.9500	2.0300	-0.490%	75,990	-45.074%
2024-09-24	2.0900	2.2000	1.9500	2.0400	0.000%	841,814	-45.343%
2024-09-23	2.0000	2.1100	1.9600	2.0400	+3.030%	131,157	-45.343%
2024-09-20	2.0500	2.1342	1.8661	1.9800	-1.980%	122,833	-43.687%
2024-09-19	2.1600	2.1600	2.0000	2.0200	-6.047%	98,548	-44.802%
2024-09-18	2.1700	2.2100	2.0700	2.1500	+0.467%	41,230	-48.140%
2024-09-17	2.3400	2.4180	2.0600	2.1400	-9.322%	104,165	-47.897%
2024-09-16	2.4600	2.4600	2.2300	2.3600	-1.667%	111,579	-52.754%
2024-09-13	2.4100	2.5000	2.2639	2.4000	-1.639%	118,226	-53.542%
2024-09-12	2.3400	2.4400	2.2300	2.4400	+6.087%	88,076	-54.303%
2024-09-11	2.3700	2.3700	2.2000	2.3000	-1.288%	110,492	-51.522%
2024-09-10	2.2700	2.3874	2.1900	2.3300	+3.556%	85,781	-52.146%
2024-09-09	2.3000	2.4260	2.1500	2.2500	-3.017%	109,538	-50.444%
2024-09-06	2.4000	2.4128	2.2000	2.3200	-0.344%	106,392	-51.940%
2024-09-05	2.3400	2.3787	2.2000	2.3280	-0.513%	28,598	-52.105%
2024-09-04	2.2700	2.4300	2.2000	2.3400	+5.405%	111,056	-52.350%
2024-09-03	2.2100	2.4200	2.0900	2.2200	0.000%	168,927	-49.775%
2024-08-30	2.2500	2.3600	2.1000	2.2200	-1.333%	117,507	-49.775%
2024-08-29	2.4000	2.4494	2.2500	2.2500	-2.597%	38,623	-50.444%
2024-08-28	2.2800	2.3800	2.2400	2.3100	+0.435%	13,351	-51.732%
2024-08-27	2.4400	2.4400	2.2200	2.3000	-4.167%	70,344	-51.522%
2024-08-26	2.3800	2.4700	2.1900	2.4000	+1.266%	55,971	-53.542%
2024-08-23	2.2400	2.4699	2.2400	2.3700	+7.240%	48,263	-52.954%
2024-08-22	2.3600	2.4417	2.1800	2.2100	-4.329%	63,552	-49.548%
2024-08-21	2.3085	2.4600	2.2400	2.3100	-1.282%	56,323	-51.732%
2024-08-20	2.4500	2.4900	2.2598	2.3400	-3.537%	44,656	-52.350%
2024-08-19	2.5503	2.6000	2.3800	2.4258	-4.119%	107,973	-54.036%
2024-08-16	2.5400	2.7203	2.4300	2.5300	-2.692%	66,707	-55.929%
2024-08-15	2.6200	2.7200	2.4287	2.6000	+1.563%	93,524	-57.115%
2024-08-14	2.5800	2.6800	2.4300	2.5600	+0.392%	75,331	-56.445%
2024-08-13	2.6500	2.7200	2.4500	2.5500	+3.239%	41,055	-56.275%
2024-08-12	2.6600	2.7900	2.4600	2.4700	-5.700%	70,008	-54.858%
2024-08-09	2.6800	2.7500	2.5000	2.6193	-2.989%	64,805	-57.431%
2024-08-08	2.4100	2.8800	2.4000	2.7000	+12.500%	91,872	-58.704%
2024-08-07	2.6300	2.6800	2.3000	2.4000	-8.745%	128,945	-53.542%
2024-08-06	2.9000	2.9499	2.4900	2.6300	-3.663%	162,963	-57.605%
2024-08-05	2.8200	2.9400	2.6400	2.7300	-13.333%	76,191	-59.158%
2024-08-02	3.0100	3.2100	2.9300	3.1500	+2.606%	74,085	-64.603%
2024-08-01	3.2400	3.2400	2.9900	3.0700	-3.762%	74,704	-63.681%
2024-07-31	3.2400	3.3300	2.9800	3.1900	-3.333%	108,171	-65.047%
2024-07-30	3.1900	3.3300	3.1000	3.3000	+2.484%	47,555	-66.212%
2024-07-29	3.7000	3.7077	3.1650	3.2200	-13.208%	129,614	-65.373%
2024-07-26	3.5600	3.8626	3.5000	3.7100	+5.398%	133,251	-69.946%
2024-07-25	3.8200	3.9216	3.3500	3.5200	-4.607%	195,163	-68.324%
2024-07-24	3.6800	3.8699	3.3900	3.6900	+2.216%	155,887	-69.783%
2024-07-23	3.8500	4.0893	3.4800	3.6100	-5.249%	213,722	-69.114%
2024-07-22	4.5500	4.6900	3.7500	3.8100	-15.333%	321,462	-70.735%
2024-07-19	3.8900	4.5599	3.8700	4.5000	+15.385%	177,771	-75.222%
2024-07-18	3.6500	4.1200	3.6400	3.9000	+7.143%	188,420	-71.410%
2024-07-17	3.6300	3.7800	3.6100	3.6400	-0.546%	113,658	-69.368%
2024-07-16	3.4400	3.7800	3.3800	3.6600	+8.605%	161,088	-69.536%
2024-07-15	3.4700	3.5700	3.1801	3.3700	-2.882%	163,691	-66.914%
2024-07-12	3.3100	3.5500	3.1625	3.4700	+6.442%	116,350	-67.867%
2024-07-11	3.1900	3.3399	3.0200	3.2600	+3.165%	122,106	-65.798%
2024-07-10	2.9900	3.2244	2.8300	3.1600	+6.757%	83,634	-64.715%
2024-07-09	2.6100	3.0500	2.6100	2.9600	+14.729%	211,124	-62.331%
2024-07-08	2.4900	2.6605	2.4200	2.5800	+6.612%	98,066	-56.783%
2024-07-05	2.4200	2.4400	2.3000	2.4200	0.000%	28,126	-53.926%
2024-07-03	2.3900	2.4799	2.3600	2.4200	+0.833%	21,732	-53.926%
2024-07-02	2.7300	2.7300	2.3000	2.4000	-8.046%	93,423	-53.542%
2024-07-01	2.6600	2.7079	2.5500	2.6100	+1.163%	41,943	-57.280%
2024-06-28	2.6000	2.6900	2.5500	2.5800	+0.781%	89,798	-56.783%
2024-06-27	2.6700	2.7399	2.5500	2.5600	-3.396%	46,750	-56.445%
2024-06-26	2.8100	2.8399	2.6100	2.6500	-6.690%	62,754	-57.925%
2024-06-25	2.9100	3.0200	2.7501	2.8400	-1.045%	65,632	-60.739%
2024-06-24	2.9400	2.9699	2.7600	2.8700	+5.321%	63,764	-61.150%
2024-06-21	2.7700	2.7800	2.6200	2.7250	+0.554%	39,842	-59.083%
2024-06-20	2.7200	2.8400	2.6501	2.7100	-0.733%	64,288	-58.856%
2024-06-18	3.0000	3.0550	2.6100	2.7300	-14.953%	208,733	-59.158%
2024-06-17	3.3600	3.3600	3.2000	3.2100	-4.179%	134,508	-65.265%
2024-06-14	3.7600	4.4800	3.1000	3.3500	-7.713%	677,332	-66.716%
2024-06-13	3.1000	3.8500	3.0000	3.6300	+15.605%	298,360	-69.284%
2024-06-12	2.8300	3.3000	2.8300	3.1400	+13.768%	335,112	-64.490%
2024-06-11	2.5500	2.8452	2.5200	2.7600	+9.091%	141,084	-59.601%
2024-06-10	2.5000	2.5900	2.4100	2.5300	+2.429%	64,601	-55.929%
2024-06-07	2.5100	2.5600	2.4000	2.4700	-3.387%	39,843	-54.858%
2024-06-06	2.5400	2.5900	2.3500	2.5566	-0.521%	61,163	-56.387%
2024-06-05	2.6000	2.6600	2.5000	2.5700	-3.745%	117,982	-56.615%
2024-06-04	2.3800	2.7200	2.3100	2.6700	+10.788%	102,919	-58.240%
2024-06-03	2.3900	2.5000	2.3000	2.4100	+2.123%	46,195	-53.734%
2024-05-31	2.3300	2.3900	2.2900	2.3599	-0.004%	4,885	-52.752%
2024-05-30	2.2800	2.4099	2.2200	2.3600	+2.609%	18,570	-52.754%
2024-05-29	2.4200	2.4399	2.3000	2.3000	-4.959%	11,853	-51.522%
2024-05-28	2.3900	2.4600	2.2600	2.4200	-2.024%	21,549	-53.926%
2024-05-24	2.4000	2.4700	2.3176	2.4700	+1.230%	8,476	-54.858%
2024-05-23	2.3427	2.4900	2.2001	2.4400	+2.521%	16,611	-54.303%
2024-05-22	2.4200	2.4200	2.3000	2.3800	-3.055%	11,238	-53.151%
2024-05-21	2.4900	2.4900	2.3153	2.4550	-0.406%	24,578	-54.582%
2024-05-20	2.3800	2.5000	2.3300	2.4650	+3.571%	44,454	-54.767%
2024-05-17	2.2500	2.4300	2.2200	2.3800	+6.373%	58,790	-53.151%
2024-05-16	2.0900	2.2400	2.0400	2.2374	+9.141%	26,728	-50.165%
2024-05-15	2.1300	2.2300	2.0500	2.0500	-3.756%	6,646	-45.610%
2024-05-14	2.1000	2.1750	2.0900	2.1300	-0.234%	8,655	-47.653%
2024-05-13	2.0800	2.1500	2.0800	2.1350	+2.153%	13,257	-47.775%
2024-05-10	2.1200	2.1200	2.0525	2.0900	-2.419%	9,250	-46.651%
2024-05-09	2.1500	2.2000	2.0000	2.1418	+6.030%	150,476	-47.941%
2024-05-08	2.0701	2.1400	2.0200	2.0200	-2.415%	5,296	-44.802%
2024-05-07	2.1500	2.1500	2.0700	2.0700	-1.896%	15,852	-46.135%
2024-05-06	2.3200	2.3200	2.1100	2.1100	+0.957%	20,955	-47.156%
2024-05-03	2.1000	2.1500	2.0000	2.0900	+2.956%	3,218	-46.651%
2024-05-02	2.0900	2.2100	2.0100	2.0300	-2.871%	10,925	-45.074%
2024-05-01	2.1200	2.1200	2.0001	2.0900	+0.966%	27,382	-46.651%
2024-04-30	2.0000	2.2500	2.0000	2.0700	+5.076%	45,491	-46.135%
2024-04-29	1.9800	2.0200	1.9500	1.9700	-0.505%	8,739	-43.401%
2024-04-26	2.0000	2.0100	1.9100	1.9800	+3.125%	8,665	-43.687%
2024-04-25	1.9400	1.9703	1.9100	1.9200	-1.031%	12,346	-41.927%
2024-04-24	1.9600	1.9600	1.9300	1.9400	-1.523%	5,741	-42.526%
2024-04-23	1.9601	1.9759	1.9600	1.9700	-0.505%	3,761	-43.401%
2024-04-22	2.0000	2.0500	1.9100	1.9800	0.000%	8,684	-43.687%
2024-04-19	1.9600	2.0700	1.9600	1.9800	+0.508%	7,822	-43.687%
2024-04-18	2.0000	2.0700	1.9600	1.9700	+0.510%	10,459	-43.401%
2024-04-17	2.0950	2.1100	1.9400	1.9600	-5.769%	32,005	-43.112%
2024-04-16	2.0700	2.2909	2.0300	2.0800	+0.483%	13,213	-46.394%
2024-04-15	2.2000	2.2100	2.0200	2.0700	-1.429%	20,092	-46.135%
2024-04-12	2.3155	2.3400	2.1000	2.1000	-7.895%	14,349	-46.905%
2024-04-11	2.3148	2.3400	2.2000	2.2800	-2.979%	11,677	-51.096%
2024-04-10	2.2100	2.4241	2.2100	2.3500	+3.982%	11,769	-52.553%
2024-04-09	2.3800	2.4980	2.2500	2.2600	-5.833%	20,912	-50.664%
2024-04-08	2.4400	2.5000	2.2900	2.4000	+2.128%	9,801	-53.542%
2024-04-05	2.3500	2.5700	2.2501	2.3500	+0.858%	38,989	-52.553%
2024-04-04	2.2900	2.5200	2.1500	2.3300	+1.747%	32,290	-52.146%
2024-04-03	2.3000	2.3200	2.2100	2.2900	+2.004%	5,112	-51.310%
2024-04-02	2.4000	2.4000	2.0600	2.2450	-2.814%	25,637	-50.334%
2024-04-01	2.2900	2.7100	2.2200	2.3100	+4.054%	75,078	-51.732%
2024-03-28	2.2900	2.3000	2.2200	2.2200	-1.770%	7,246	-49.775%
2024-03-27	2.2333	2.2600	2.2100	2.2600	+3.670%	11,264	-50.664%
2024-03-26	2.2400	2.2600	2.1800	2.1800	-0.457%	8,120	-48.853%
2024-03-25	2.2300	2.2400	2.1700	2.1900	-1.794%	19,009	-49.087%
2024-03-22	2.1900	2.2300	2.1200	2.2300	+1.826%	17,758	-50.000%
2024-03-21	2.2150	2.2300	2.1900	2.1900	-1.794%	15,665	-49.087%
2024-03-20	2.2000	2.2500	2.1800	2.2300	+2.294%	9,717	-50.000%
2024-03-19	2.2000	2.2300	2.1700	2.1800	-0.457%	8,338	-48.853%
2024-03-18	2.1400	2.2000	2.0379	2.1900	+3.302%	15,338	-49.087%
2024-03-15	2.1650	2.2000	2.1200	2.1200	-0.935%	2,100	-47.406%
2024-03-14	2.2500	2.2500	2.1000	2.1400	-4.464%	12,004	-47.897%
2024-03-13	2.1400	2.2400	2.1200	2.2400	+4.673%	5,495	-50.223%
2024-03-12	2.2400	2.2500	2.1100	2.1400	-4.889%	8,463	-47.897%
2024-03-11	2.2000	2.2500	2.1600	2.2500	+1.810%	19,259	-50.444%
2024-03-08	2.1700	2.2500	2.1600	2.2100	+2.315%	30,513	-49.548%
2024-03-07	2.1200	2.2000	2.1000	2.1600	+1.408%	39,452	-48.380%
2024-03-06	2.2000	2.2000	2.0900	2.1300	+1.429%	19,560	-47.653%
2024-03-05	2.1300	2.1386	2.0300	2.1000	-1.869%	12,441	-46.905%
2024-03-04	2.0600	2.1400	2.0401	2.1400	+0.469%	13,015	-47.897%
2024-03-01	2.1600	2.1600	2.0600	2.1300	-0.467%	13,034	-47.653%
2024-02-29	2.1200	2.1400	2.0800	2.1400	+2.880%	7,685	-47.897%
2024-02-28	2.0600	2.1500	2.0400	2.0801	-0.948%	61,710	-46.397%
2024-02-27	2.0999	2.1000	2.0200	2.1000	0.000%	24,984	-46.905%
2024-02-26	2.0600	2.1001	2.0600	2.1000	+1.942%	28,134	-46.905%
2024-02-23	2.1000	2.1800	2.0600	2.0600	-1.905%	68,749	-45.874%
2024-02-22	2.0600	2.1000	2.0600	2.1000	+2.439%	13,450	-46.905%
2024-02-21	2.0800	2.1000	2.0100	2.0500	-0.966%	15,948	-45.610%
2024-02-20	2.0400	2.0900	2.0000	2.0700	-0.332%	7,046	-46.135%
2024-02-16	2.0959	2.1001	2.0100	2.0769	-1.100%	5,268	-46.314%
2024-02-15	2.0600	2.1500	2.0600	2.1000	+2.941%	9,393	-46.905%
2024-02-14	2.0434	2.1300	2.0200	2.0400	+0.468%	7,824	-45.343%
2024-02-13	2.0200	2.0500	2.0000	2.0305	-1.192%	10,925	-45.087%
2024-02-12	2.1000	2.1150	2.0100	2.0550	-0.243%	21,370	-45.742%
2024-02-09	2.0532	2.0843	2.0000	2.0600	+3.000%	25,825	-45.874%
2024-02-08	2.0700	2.0800	2.0000	2.0000	-1.478%	8,490	-44.250%
2024-02-07	2.0800	2.0999	2.0299	2.0300	0.000%	22,944	-45.074%
2024-02-06	2.0500	2.0500	2.0300	2.0300	+0.495%	1,268	-45.074%
2024-02-05	2.1300	2.1300	2.0100	2.0200	-3.349%	10,423	-44.802%
2024-02-02	2.0700	2.1391	2.0100	2.0900	+1.456%	22,961	-46.651%
2024-02-01	2.0600	2.0850	1.9900	2.0600	-2.370%	22,806	-45.874%
2024-01-31	2.0900	2.1500	2.0200	2.1100	+0.238%	17,693	-47.156%
2024-01-30	2.2100	2.2700	1.9400	2.1050	+0.238%	104,314	-47.031%
2024-01-29	2.0400	2.1700	1.9600	2.1000	+7.143%	83,927	-46.905%
2024-01-26	1.9950	2.0034	1.9400	1.9600	+0.513%	12,521	-43.112%
2024-01-25	1.9800	2.0900	1.9200	1.9500	-1.763%	28,868	-42.821%
2024-01-24	2.0100	2.0800	1.9100	1.9850	-0.750%	21,481	-43.829%
2024-01-23	2.0100	2.0100	1.9200	2.0000	+2.041%	13,768	-44.250%
2024-01-22	1.9300	1.9848	1.9000	1.9600	+1.554%	10,248	-43.112%
2024-01-19	1.9600	1.9905	1.8700	1.9300	-3.500%	12,703	-42.228%
2024-01-18	1.9601	2.0200	1.9400	2.0000	0.000%	11,487	-44.250%
2024-01-17	2.0000	2.0250	1.9600	2.0000	+0.508%	10,037	-44.250%
2024-01-16	2.0100	2.0201	1.9600	1.9899	-0.505%	20,331	-43.967%
2024-01-12	1.9800	2.1500	1.9800	2.0000	-0.990%	19,812	-44.250%
2024-01-11	2.0400	2.0999	2.0100	2.0200	-1.463%	16,152	-44.802%
2024-01-10	2.0300	2.1099	1.9900	2.0500	+1.485%	9,973	-45.610%
2024-01-09	2.1250	2.1265	2.0200	2.0200	-3.580%	5,509	-44.802%
2024-01-08	2.0600	2.1300	2.0300	2.0950	+1.453%	10,701	-46.778%
2024-01-05	2.0300	2.1100	2.0000	2.0650	+3.769%	30,358	-46.005%
2024-01-04	2.1000	2.1300	1.9900	1.9900	-3.398%	14,498	-43.970%
2024-01-03	2.1400	2.1800	2.0300	2.0600	-0.483%	19,946	-45.874%
2024-01-02	2.2495	2.2495	2.0700	2.0700	-5.909%	18,473	-46.135%
2023-12-29	2.1300	2.2003	2.1200	2.2000	+3.774%	11,376	-49.318%
2023-12-28	2.1500	2.1998	2.1000	2.1200	-3.636%	15,438	-47.406%
2023-12-27	2.1300	2.2499	2.1100	2.2000	+2.804%	14,895	-49.318%
2023-12-26	2.0900	2.1800	2.0900	2.1400	+1.905%	37,304	-47.897%
2023-12-22	2.1000	2.1900	2.0700	2.1000	-1.639%	18,312	-46.905%
2023-12-21	2.1000	2.1685	2.0300	2.1350	+2.644%	18,491	-47.775%
2023-12-20	2.1100	2.1700	2.0000	2.0800	+0.483%	46,203	-46.394%
2023-12-19	2.0800	2.1150	2.0000	2.0700	+0.485%	26,098	-46.135%
2023-12-18	2.1200	2.2000	1.9900	2.0600	+1.728%	54,097	-45.874%
2023-12-15	2.0100	2.1000	1.9700	2.0250	+0.746%	25,381	-44.938%
2023-12-14	2.0500	2.1119	1.9700	2.0100	+0.149%	39,970	-44.527%
2023-12-13	2.0500	2.1512	1.9700	2.0070	-0.644%	53,119	-44.444%
2023-12-12	2.1700	2.1700	1.9500	2.0200	-0.985%	36,449	-44.802%
2023-12-11	2.1421	2.1599	1.9700	2.0401	-4.659%	32,960	-45.346%
2023-12-08	2.3000	2.3207	1.9800	2.1398	-3.613%	30,570	-47.892%
2023-12-07	2.3500	2.3800	2.2200	2.2200	-3.896%	18,811	-49.775%
2023-12-06	2.2669	2.4200	2.0601	2.3100	+2.667%	70,436	-51.732%
2023-12-05	2.2000	2.4400	2.2000	2.2500	-3.017%	74,229	-50.444%
2023-12-04	2.4400	2.4700	2.2600	2.3200	-4.918%	41,641	-51.940%
2023-12-01	2.3100	2.4600	2.3100	2.4400	+3.830%	42,143	-54.303%
2023-11-30	2.2300	2.4200	2.2300	2.3500	+1.490%	75,790	-52.553%
2023-11-29	2.3000	2.3697	2.2601	2.3155	-1.047%	40,587	-51.846%
2023-11-28	2.3261	2.4400	2.2200	2.3400	-1.681%	58,899	-52.350%
2023-11-27	2.1400	2.3900	2.0700	2.3800	+16.667%	170,382	-53.151%
2023-11-24	2.1000	2.1100	1.9800	2.0400	-3.240%	42,219	-45.343%
2023-11-22	2.1600	2.1600	1.9900	2.1083	-1.481%	178,866	-47.114%
2023-11-21	2.1600	2.8000	1.8300	2.1400	+6.733%	4,485,654	-47.897%
2023-11-20	1.9800	2.0050	1.9600	2.0050	+1.263%	1,265	-44.389%
2023-11-17	1.9800	1.9800	1.9400	1.9800	+3.125%	2,985	-43.687%
2023-11-16	2.0053	2.0900	1.9200	1.9200	-4.000%	6,385	-41.927%
2023-11-15	1.9300	2.0000	1.9300	2.0000	+4.167%	14,729	-44.250%