Dark

CANF
Can-Fite BioPharma Ltd.
stock NYSEAMERICAN ADR

At Close

Jul 2, 2026 3:58:31 PM EDT

3.79USD-18.143%(-0.84)932,548

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

4.28USD-7.559%(-0.35)37,018

After-hours

Jul 2, 2026 4:58:30 PM EDT

3.78USD-0.245%(-0.01)15,699

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	4.3400	4.6000	3.5000	3.9100	-15.551%	932,548	0.000%
2026-07-01	5.0200	5.9800	3.8200	4.6300	+55.892%	57,490,794	-15.551%
2026-06-30	2.7800	2.9800	2.7201	2.9700	+1.712%	105,857	+31.650%
2026-06-29	2.6000	2.9800	2.5600	2.9200	+6.182%	316,028	+33.904%
2026-06-26	3.3100	3.5200	2.5900	2.7500	-6.463%	25,275,657	+42.182%
2026-06-25	3.0200	3.1399	2.9300	2.9400	-1.672%	63,481	+32.993%
2026-06-24	3.1400	3.2100	2.9400	2.9900	-1.967%	60,402	+30.769%
2026-06-23	3.0300	3.1900	3.0300	3.0500	-0.327%	31,543	+28.197%
2026-06-22	3.0600	3.1800	2.9100	3.0600	+2.685%	99,984	+27.778%
2026-06-18	3.0200	3.0800	2.9800	2.9800	-1.650%	9,412	+31.208%
2026-06-17	3.0000	3.1800	2.9091	3.0300	+1.000%	47,387	+29.043%
2026-06-16	2.9700	3.0096	2.9109	3.0000	+0.334%	17,269	+30.333%
2026-06-15	2.8600	3.0400	2.8600	2.9900	+5.282%	38,920	+30.769%
2026-06-12	2.9100	3.0200	2.8400	2.8400	-0.351%	27,347	+37.676%
2026-06-11	2.8800	2.9100	2.8500	2.8500	+1.064%	23,350	+37.193%
2026-06-10	2.9200	2.9713	2.8200	2.8200	-3.093%	10,932	+38.652%
2026-06-09	3.1000	3.1100	2.9100	2.9100	-5.519%	36,273	+34.364%
2026-06-08	3.1200	3.1200	3.0100	3.0800	-0.324%	16,882	+26.948%
2026-06-05	3.2000	3.2100	3.0100	3.0900	-2.215%	29,619	+26.537%
2026-06-04	3.1100	3.2500	3.1100	3.1600	+1.608%	7,753	+23.734%
2026-06-03	3.1600	3.1900	3.1100	3.1100	0.000%	19,948	+25.723%
2026-06-02	3.2000	3.2700	3.1001	3.1100	-4.012%	90,367	+25.723%
2026-06-01	3.3400	3.3400	3.1600	3.2400	-3.284%	47,928	+20.679%
2026-05-29	3.3600	3.4599	3.3500	3.3500	-0.298%	18,378	+16.716%
2026-05-28	3.3601	3.4500	3.3600	3.3600	+0.299%	17,751	+16.369%
2026-05-27	3.5200	3.5200	3.3066	3.3500	-2.616%	14,705	+16.716%
2026-05-26	3.4500	3.5450	3.4400	3.4400	+1.176%	16,571	+13.663%
2026-05-22	3.3500	3.6000	3.3500	3.4000	-1.163%	46,033	+15.000%
2026-05-21	3.4200	3.4599	3.2200	3.4400	-0.578%	17,069	+13.663%
2026-05-20	3.3300	3.4700	3.2900	3.4600	+6.462%	7,071	+13.006%
2026-05-19	3.3000	3.3100	3.2000	3.2500	-0.307%	25,583	+20.308%
2026-05-18	3.4600	3.5350	3.2600	3.2600	-2.976%	36,516	+19.939%
2026-05-15	3.4900	3.4950	3.3400	3.3600	-3.725%	21,627	+16.369%
2026-05-14	3.4600	3.6500	3.4300	3.4900	-4.121%	29,442	+12.034%
2026-05-13	3.4400	3.6800	3.4400	3.6400	+7.375%	176,551	+7.418%
2026-05-12	3.3900	3.4600	3.3000	3.3900	+0.893%	29,377	+15.339%
2026-05-11	3.3900	3.5100	3.3200	3.3600	-4.274%	38,163	+16.369%
2026-05-08	3.5500	3.5500	3.4200	3.5100	-0.847%	29,678	+11.396%
2026-05-07	3.0900	3.6800	3.0900	3.5400	+5.672%	247,115	+10.452%
2026-05-06	3.6000	3.7100	3.3500	3.3500	-4.286%	82,748	+16.716%
2026-05-05	3.0800	3.9000	3.0800	3.5000	+5.422%	443,306	+11.714%
2026-05-04	2.9600	3.4200	2.8800	3.3200	+13.311%	461,742	+17.771%
2026-05-01	3.2400	3.2400	2.8900	2.9300	-8.150%	557,939	+33.447%
2026-04-30	3.6500	4.0800	2.8700	3.1900	+6.689%	27,286,912	+22.571%
2026-04-29	2.9800	3.0100	2.8300	2.9900	+2.749%	26,632	+30.769%
2026-04-28	2.9800	2.9800	2.9000	2.9100	-0.342%	12,039	+34.364%
2026-04-27	2.9500	3.0300	2.9000	2.9200	+0.344%	21,571	+33.904%
2026-04-24	2.9700	3.0354	2.8801	2.9100	0.000%	18,522	+34.364%
2026-04-23	3.0400	3.0400	2.9017	2.9100	-1.689%	16,148	+34.364%
2026-04-22	2.9350	3.0081	2.9000	2.9600	+1.370%	15,257	+32.095%
2026-04-21	3.0300	3.0300	2.8700	2.9200	-2.667%	39,611	+33.904%
2026-04-20	3.0000	3.1600	2.9701	3.0000	-1.316%	23,865	+30.333%
2026-04-17	3.1000	3.1600	2.9399	3.0400	-1.299%	32,183	+28.618%
2026-04-16	3.0800	3.1600	3.0700	3.0800	-2.839%	13,708	+26.948%
2026-04-15	3.0700	3.2400	3.0300	3.1700	+3.934%	34,835	+23.344%
2026-04-14	3.1159	3.1500	3.0100	3.0500	+4.452%	29,457	+28.197%
2026-04-13	3.0200	3.0999	2.9100	2.9200	0.000%	42,850	+33.904%
2026-04-10	2.9796	3.0600	2.9000	2.9200	-0.341%	13,686	+33.904%
2026-04-09	3.0700	3.1600	2.9300	2.9300	-4.870%	57,630	+33.447%
2026-04-08	3.1000	3.1050	3.0400	3.0800	+1.650%	16,366	+26.948%
2026-04-07	3.0500	3.1180	3.0100	3.0300	-0.980%	21,893	+29.043%
2026-04-06	3.1100	3.2312	3.0600	3.0600	-0.326%	20,751	+27.778%
2026-04-02	2.9800	3.1200	2.9800	3.0700	-0.647%	23,912	+27.362%
2026-04-01	3.0312	3.2100	2.9600	3.0900	-0.323%	15,262	+26.537%
2026-03-31	2.9800	3.1004	2.9500	3.1000	+2.990%	45,864	+26.129%
2026-03-30	3.2100	3.2100	3.0100	3.0100	-4.140%	51,453	+29.900%
2026-03-27	3.2700	3.2899	3.1100	3.1400	-4.559%	34,127	+24.522%
2026-03-26	3.2300	3.3900	3.2040	3.2900	+1.858%	24,039	+18.845%
2026-03-25	3.1800	3.3252	3.1500	3.2300	+3.195%	36,366	+21.053%
2026-03-24	3.2100	3.2700	3.1100	3.1300	-3.395%	46,892	+24.920%
2026-03-23	3.2000	3.3201	3.1750	3.2400	+2.208%	29,424	+20.679%
2026-03-20	3.3200	3.4200	3.1500	3.1700	-4.805%	49,902	+23.344%
2026-03-19	3.3400	3.4400	3.3100	3.3300	-3.198%	38,650	+17.417%
2026-03-18	3.4500	3.5300	3.3400	3.4400	+0.292%	51,686	+13.663%
2026-03-17	3.5500	3.6200	3.4101	3.4300	-4.190%	44,371	+13.994%
2026-03-16	3.5800	3.7050	3.5100	3.5800	-0.556%	80,217	+9.218%
2026-03-13	3.7800	3.7800	3.5300	3.6000	-3.226%	53,726	+8.611%
2026-03-12	3.9700	4.0000	3.7000	3.7200	-8.148%	91,179	+5.108%
2026-03-11	4.1500	4.1750	3.9400	4.0500	-3.571%	64,066	-3.457%
2026-03-10	4.0900	4.3499	4.0900	4.2000	+2.941%	84,003	-6.905%
2026-03-09	4.3200	4.4050	3.9200	4.0800	-10.330%	251,981	-4.167%
2026-03-06	4.4000	4.7600	4.2500	4.5500	-1.087%	334,954	-14.066%
2026-03-05	5.2100	5.3500	4.5000	4.6000	-23.588%	1,031,441	-15.000%
2026-03-04	8.6600	10.4000	5.5501	6.0200	+20.400%	38,672,427	-35.050%
2026-03-03	4.6402	5.0000	4.5835	5.0000	+2.881%	10,166	-21.800%
2026-03-02	4.5100	4.9500	4.5100	4.8600	+2.316%	20,662	-19.547%
2026-02-27	4.8400	4.9000	4.6100	4.7500	-3.651%	33,498	-17.684%
2026-02-26	4.4900	5.0000	4.4280	4.9300	+7.407%	33,582	-20.690%
2026-02-25	4.3800	4.5900	4.2101	4.5900	+4.556%	18,056	-14.815%
2026-02-24	4.5500	4.6500	4.3900	4.3900	-3.728%	10,412	-10.934%
2026-02-23	4.6500	4.6500	4.3600	4.5600	-1.935%	17,506	-14.254%
2026-02-20	4.4500	4.6500	4.2900	4.6500	+4.730%	31,264	-15.914%
2026-02-19	4.3000	4.4400	4.2800	4.4400	+3.016%	11,860	-11.937%
2026-02-18	4.3900	4.4100	4.2053	4.3100	-2.268%	11,053	-9.281%
2026-02-17	4.5200	4.5200	4.2001	4.4100	-2.649%	33,632	-11.338%
2026-02-13	4.2500	4.5900	4.1200	4.5300	+4.861%	40,236	-13.687%
2026-02-12	4.2600	4.4000	4.1200	4.3200	-1.818%	9,207	-9.491%
2026-02-11	4.4000	4.4401	4.2300	4.4000	+1.382%	8,496	-11.136%
2026-02-10	4.3600	4.7400	4.2195	4.3400	+2.844%	45,561	-9.908%
2026-02-09	4.2000	4.3100	4.1701	4.2200	+1.442%	37,686	-7.346%
2026-02-06	4.1800	4.4199	4.0200	4.1600	-2.118%	56,346	-6.010%
2026-02-05	4.1000	4.5000	4.1000	4.2500	+5.198%	527,696	-8.000%
2026-02-04	4.2500	4.2740	4.0400	4.0400	-0.247%	16,528	-3.218%
2026-02-03	4.1300	4.1650	4.0001	4.0500	-1.937%	21,938	-3.457%
2026-02-02	4.1600	4.3175	4.0500	4.1300	+2.993%	23,690	-5.327%
2026-01-30	4.0000	4.1800	4.0000	4.0100	-2.195%	19,015	-2.494%
2026-01-29	4.3700	4.5451	4.1000	4.1000	-7.449%	24,321	-4.634%
2026-01-28	4.5300	4.5300	4.3500	4.4300	-0.895%	15,873	-11.738%
2026-01-27	4.3800	4.6400	4.3401	4.4700	+2.995%	42,242	-12.528%
2026-01-26	4.4700	4.6000	4.3200	4.3400	-2.908%	50,893	-9.908%
2026-01-23	4.2300	4.5978	4.1701	4.4700	+7.452%	77,775	-12.528%
2026-01-22	4.0800	4.3950	3.9801	4.1600	+1.961%	95,446	-6.010%
2026-01-21	4.0200	4.1500	3.9100	4.0800	+2.256%	59,096	-4.167%
2026-01-20	4.1000	4.1700	3.8650	3.9900	-0.250%	233,195	-2.005%
2026-01-16	4.1500	4.2911	3.9500	4.0000	-6.542%	69,084	-2.250%
2026-01-15	4.3100	4.4250	4.1500	4.2800	-0.233%	74,795	-8.645%
2026-01-14	4.1900	4.3800	4.1300	4.2900	+3.623%	52,183	-8.858%
2026-01-13	4.1800	4.3000	4.1100	4.1400	-2.588%	47,650	-5.556%
2026-01-12	4.2300	4.2800	4.0101	4.2500	+2.657%	47,917	-8.000%
2026-01-09	4.4000	4.4000	4.1400	4.1400	-5.046%	40,257	-5.556%
2026-01-08	4.6200	4.7350	4.1233	4.3600	-7.431%	99,916	-10.321%
2026-01-07	4.0100	4.8500	4.0001	4.7100	+18.342%	204,822	-16.985%
2026-01-06	4.1000	4.1700	3.6300	3.9800	-7.226%	223,259	-1.759%
2026-01-05	4.5000	4.5925	4.0020	4.2900	-2.500%	180,517	-8.858%
2026-01-02	3.8000	4.4000	3.7200	4.4000	+10.000%	138,841	-11.136%
2025-12-31	3.6940	4.0460	3.5760	4.0000	+8.992%	192,298	-2.250%
2025-12-30	3.4300	3.9940	3.3800	3.6700	+6.997%	218,427	+6.540%
2025-12-29	3.9520	4.2000	3.3560	3.4300	-19.822%	330,355	+13.994%
2025-12-26	5.4140	5.4700	4.2000	4.2780	+18.636%	8,814,436	-8.602%
2025-12-24	4.0000	4.0460	3.4000	3.6060	-25.031%	189,190	+8.430%
2025-12-23	5.0200	5.0200	4.6680	4.8100	-1.716%	73,898	-18.711%
2025-12-22	5.1200	5.1640	4.8000	4.8940	-2.935%	49,031	-20.106%
2025-12-19	4.9200	5.1780	4.9000	5.0420	+0.840%	36,493	-22.451%
2025-12-18	5.2000	5.3900	4.9100	5.0000	-8.626%	83,449	-21.800%
2025-12-17	5.6620	5.8360	5.3960	5.4720	-5.329%	31,438	-28.545%
2025-12-16	5.6000	6.0980	5.3000	5.7800	+9.057%	82,707	-32.353%
2025-12-15	5.7200	5.8960	5.2000	5.3000	-6.294%	32,171	-26.226%
2025-12-12	5.8300	5.9760	5.6400	5.6560	-2.179%	32,048	-30.870%
2025-12-11	6.0000	6.1980	5.7000	5.7820	-6.742%	39,490	-32.376%
2025-12-10	6.2000	6.3600	6.0540	6.2000	-2.208%	24,502	-36.935%
2025-12-09	6.6400	6.6400	6.1960	6.3400	-3.058%	40,353	-38.328%
2025-12-08	6.5600	6.5980	6.3420	6.5400	+4.473%	24,264	-40.214%
2025-12-05	6.7440	6.7440	6.2600	6.2600	-7.670%	45,021	-37.540%
2025-12-04	6.6800	6.9680	6.6020	6.7800	-0.877%	57,670	-42.330%
2025-12-03	7.2000	7.3920	6.7120	6.8400	-7.990%	41,237	-42.836%
2025-12-02	7.8000	7.8700	6.8800	7.4340	-4.077%	62,486	-47.404%
2025-12-01	7.0480	7.8960	6.9000	7.7500	+10.462%	134,152	-49.548%
2025-11-28	6.8860	7.1280	6.7220	7.0160	+4.405%	42,492	-44.270%
2025-11-26	6.7680	7.1080	6.3360	6.7200	0.000%	81,451	-41.815%
2025-11-25	6.4000	6.7220	6.0140	6.7200	+2.752%	67,993	-41.815%
2025-11-24	6.0000	7.1320	5.8000	6.5400	+11.986%	170,359	-40.214%
2025-11-21	6.1680	6.1680	5.6000	5.8400	-5.195%	132,135	-33.048%
2025-11-20	6.6000	7.0600	6.0240	6.1600	-6.949%	252,244	-36.526%
2025-11-19	7.0000	7.0600	6.0820	6.6200	-12.918%	608,260	-40.937%
2025-11-18	10.9860	12.3000	7.6020	7.6020	+5.000%	17,785,645	-48.566%
2025-11-17	7.4000	7.6510	7.0060	7.2400	-2.162%	16,495	-45.994%
2025-11-14	7.4000	7.8420	7.2980	7.4000	-0.323%	7,400	-47.162%
2025-11-13	7.7440	7.7440	7.4240	7.4240	-4.132%	3,724	-47.333%
2025-11-12	7.8000	8.0000	7.6200	7.7440	-2.099%	4,154	-49.509%
2025-11-11	8.1740	8.2200	7.8400	7.9100	-3.230%	3,231	-50.569%
2025-11-10	8.3040	8.4480	7.4000	8.1740	-0.438%	10,817	-52.165%
2025-11-07	8.3200	8.4000	8.2000	8.2100	-1.108%	3,698	-52.375%
2025-11-06	8.5600	8.5960	8.2240	8.3020	-0.216%	4,689	-52.903%
2025-11-05	8.2000	8.4320	8.2000	8.3200	+1.463%	8,163	-53.005%
2025-11-04	8.3000	8.4000	8.2000	8.2000	-0.437%	10,394	-52.317%
2025-11-03	8.2000	8.4000	8.1300	8.2360	-2.556%	8,760	-52.525%
2025-10-31	8.4600	8.7000	8.3020	8.4520	-1.607%	7,595	-53.739%
2025-10-30	8.7820	8.8520	8.4020	8.5900	-2.164%	5,038	-54.482%
2025-10-29	9.2200	9.3780	8.6700	8.7800	-4.772%	10,120	-55.467%
2025-10-28	9.4000	9.6280	9.2100	9.2200	-2.927%	2,886	-57.592%
2025-10-27	9.8000	9.8000	9.4000	9.4980	+2.948%	7,522	-58.833%
2025-10-24	9.6000	9.6280	9.2000	9.2260	-4.433%	12,960	-57.620%
2025-10-23	9.9820	10.0400	9.6000	9.6540	-3.286%	6,282	-59.499%
2025-10-22	10.0000	10.1980	9.8200	9.9820	-1.188%	4,237	-60.829%
2025-10-21	10.3200	10.3200	10.0000	10.1020	-2.150%	4,006	-61.295%
2025-10-20	10.2000	10.6560	10.0400	10.3240	+3.034%	6,084	-62.127%
2025-10-17	10.8500	10.9900	9.8200	10.0200	-7.222%	16,825	-60.978%
2025-10-16	10.6000	11.0240	10.6000	10.8000	+2.273%	21,848	-63.796%
2025-10-15	9.8000	10.6000	9.8000	10.5600	+7.755%	49,501	-62.973%
2025-10-14	10.2880	10.2880	9.4600	9.8000	-4.743%	31,673	-60.102%
2025-10-13	10.4000	10.4000	10.0180	10.2880	-2.943%	12,179	-61.995%
2025-10-10	11.4000	11.5980	10.2020	10.6000	-6.805%	15,815	-63.113%
2025-10-09	11.8000	12.0440	11.2020	11.3740	-3.790%	27,718	-65.623%
2025-10-08	11.8800	12.0020	11.5340	11.8220	-1.827%	9,779	-66.926%
2025-10-07	12.0280	12.5240	11.8200	12.0420	-2.636%	16,111	-67.530%
2025-10-06	12.4000	12.7300	12.1000	12.3680	-0.258%	14,786	-68.386%
2025-10-03	12.3840	12.6000	12.1240	12.4000	+2.327%	5,667	-68.468%
2025-10-02	12.3840	12.3840	11.9120	12.1180	-1.207%	18,858	-67.734%
2025-10-01	12.2000	12.3820	12.2000	12.2660	-0.954%	2,638	-68.123%
2025-09-30	12.4000	12.8000	11.8600	12.3841	+0.667%	10,097	-68.427%
2025-09-29	12.5200	12.6160	12.1040	12.3020	-1.600%	7,569	-68.217%
2025-09-26	12.3720	12.6000	12.1220	12.5020	+2.459%	3,749	-68.725%
2025-09-25	12.5000	12.6120	12.0060	12.2020	-1.214%	3,951	-67.956%
2025-09-24	12.8000	12.8000	12.2520	12.3520	-1.812%	6,191	-68.345%
2025-09-23	12.7600	12.8000	12.4000	12.5800	-0.867%	6,079	-68.919%
2025-09-22	12.7800	12.8000	12.2580	12.6900	-1.902%	14,208	-69.188%
2025-09-19	13.1980	13.2000	12.8000	12.9360	-0.645%	4,296	-69.774%
2025-09-18	13.0000	13.2000	13.0000	13.0200	+0.696%	6,701	-69.969%
2025-09-17	12.8020	13.0440	12.8020	12.9300	-0.077%	8,152	-69.760%
2025-09-16	13.2000	13.3400	12.8080	12.9400	+0.163%	8,254	-69.784%
2025-09-15	13.2000	13.4000	12.9000	12.9190	-2.069%	33,954	-69.734%
2025-09-12	13.2000	13.3320	13.1000	13.1920	-0.076%	3,706	-70.361%
2025-09-11	13.1000	13.3320	13.1000	13.2020	+0.686%	5,629	-70.383%
2025-09-10	13.0020	13.3980	13.0020	13.1120	-0.667%	5,007	-70.180%
2025-09-09	13.0020	13.3800	13.0000	13.2000	+0.702%	5,756	-70.379%
2025-09-08	13.0120	13.3000	13.0000	13.1080	+0.614%	10,385	-70.171%
2025-09-05	13.1460	13.1500	12.8200	13.0280	-0.046%	4,963	-69.988%
2025-09-04	13.2000	13.2140	13.0000	13.0340	-1.526%	7,111	-70.002%
2025-09-03	13.2040	13.3000	13.2040	13.2360	-0.060%	3,497	-70.459%
2025-09-02	12.8020	13.3000	12.8020	13.2440	+4.878%	9,057	-70.477%
2025-08-29	13.0000	13.2000	12.6220	12.6280	-4.838%	7,329	-69.037%
2025-08-28	13.2000	13.3000	13.0360	13.2700	+0.143%	9,418	-70.535%
2025-08-27	13.2000	13.3980	13.0020	13.2510	+1.122%	13,315	-70.493%
2025-08-26	13.2400	13.4000	12.8220	13.1040	+0.769%	4,129	-70.162%
2025-08-25	13.1420	13.4000	13.0040	13.0040	-1.634%	6,047	-69.932%
2025-08-22	13.3200	13.4000	12.6600	13.2200	-0.751%	4,572	-70.424%
2025-08-21	13.2000	13.5980	13.1980	13.3200	+1.416%	5,949	-70.646%
2025-08-20	12.8000	13.3140	12.6600	13.1340	+3.499%	17,429	-70.230%
2025-08-19	13.0400	13.2000	12.6020	12.6900	-3.849%	4,061	-69.188%
2025-08-18	13.4000	13.5980	13.0000	13.1980	-0.272%	5,047	-70.374%
2025-08-15	13.4000	13.4000	13.0000	13.2340	-1.533%	3,950	-70.455%
2025-08-14	13.5040	13.7980	13.1640	13.4400	-2.368%	5,095	-70.908%
2025-08-13	13.0400	13.7660	13.0020	13.7660	+4.288%	4,684	-71.597%
2025-08-12	13.7400	13.9800	13.2000	13.2000	-5.240%	8,467	-70.379%
2025-08-11	13.9800	14.0000	13.7200	13.9300	+1.375%	12,649	-71.931%
2025-08-08	14.0000	14.0000	13.6000	13.7410	-1.144%	3,268	-71.545%
2025-08-07	13.9020	14.0620	13.7740	13.9000	+1.401%	6,027	-71.871%
2025-08-06	13.8000	13.9860	13.6200	13.7080	-0.882%	7,920	-71.477%
2025-08-05	13.6000	14.0000	13.4920	13.8300	+2.520%	6,384	-71.728%
2025-08-04	13.4000	13.7260	13.4000	13.4900	+2.742%	4,234	-71.016%
2025-08-01	13.2600	13.3660	12.6400	13.1300	-2.000%	12,235	-70.221%
2025-07-31	13.5360	13.6000	13.2000	13.3980	-0.902%	5,877	-70.817%
2025-07-30	14.0580	14.1038	13.1540	13.5200	-5.256%	24,479	-71.080%
2025-07-29	14.2000	14.6000	13.4500	14.2700	+1.725%	24,992	-72.600%
2025-07-28	20.0000	20.0000	13.8120	14.0280	-28.429%	167,631	-72.127%
2025-07-25	20.2000	20.2000	19.4000	19.6000	-2.970%	11,742	-80.051%
2025-07-24	20.6000	20.8000	19.8000	20.2000	-2.415%	26,428	-80.644%
2025-07-23	20.6000	21.0000	20.5000	20.7000	+0.976%	5,295	-81.111%
2025-07-22	20.4000	20.8000	20.4000	20.5000	0.000%	3,030	-80.927%
2025-07-21	21.0000	21.0000	20.4000	20.5000	-1.442%	2,221	-80.927%
2025-07-18	21.0000	21.0000	20.6000	20.8000	-0.478%	1,932	-81.202%
2025-07-17	20.8000	21.0000	20.8000	20.9000	0.000%	5,274	-81.292%
2025-07-16	21.0000	21.0000	20.8000	20.9000	0.000%	1,662	-81.292%
2025-07-15	20.8000	21.0000	20.6000	20.9000	+1.456%	3,243	-81.292%
2025-07-14	20.6000	20.8000	20.4000	20.6000	-0.483%	4,965	-81.019%
2025-07-11	21.0000	21.0000	20.4000	20.7000	0.000%	1,595	-81.111%
2025-07-10	20.6000	20.8000	20.6000	20.7000	+0.485%	1,845	-81.111%
2025-07-09	20.8000	20.8000	20.4900	20.6000	0.000%	1,992	-81.019%
2025-07-08	20.4000	20.6000	20.4000	20.6000	+0.980%	2,732	-81.019%
2025-07-07	20.6000	20.8000	20.0000	20.4000	0.000%	4,867	-80.833%
2025-07-03	20.4000	20.8000	20.4000	20.4000	-0.971%	3,393	-80.833%
2025-07-02	20.2000	20.8000	20.2000	20.6000	-0.962%	2,853	-81.019%
2025-07-01	20.8000	21.0000	19.8000	20.8000	-0.952%	9,143	-81.202%
2025-06-30	21.8000	21.8000	20.8000	21.0000	+0.962%	11,153	-81.381%
2025-06-27	20.4000	20.8000	20.2000	20.8000	+0.971%	5,368	-81.202%
2025-06-26	21.4000	21.4000	20.6000	20.6000	-2.830%	2,439	-81.019%
2025-06-25	21.2000	21.8000	21.0000	21.2000	0.000%	5,026	-81.557%
2025-06-24	20.8000	21.6000	20.8000	21.2000	+1.435%	8,906	-81.557%
2025-06-23	21.0000	21.2000	20.6000	20.9000	-0.948%	2,856	-81.292%
2025-06-20	21.2000	21.2000	20.6000	21.1000	-0.472%	3,814	-81.469%
2025-06-18	21.2000	21.6000	21.0020	21.2000	+0.952%	3,940	-81.557%
2025-06-17	22.8000	22.8000	20.4000	21.0000	-7.895%	15,489	-81.381%
2025-06-16	23.2000	23.4000	22.6000	22.8000	+6.542%	51,523	-82.851%
2025-06-13	21.6000	21.8000	21.0000	21.4000	-0.926%	1,974	-81.729%
2025-06-12	22.2000	22.2000	21.4000	21.6000	-1.370%	3,291	-81.898%
2025-06-11	22.2000	22.3980	21.6000	21.9000	-1.351%	3,796	-82.146%
2025-06-10	21.6000	22.4000	21.6000	22.2000	0.000%	2,600	-82.387%
2025-06-09	22.4000	22.4000	21.6000	22.2000	+1.370%	2,564	-82.387%
2025-06-06	22.0000	22.0000	21.6000	21.9000	+1.389%	3,705	-82.146%
2025-06-05	21.6000	22.1720	21.4000	21.6000	-2.703%	2,222	-81.898%
2025-06-04	22.0000	22.2000	21.8000	22.2000	+0.909%	3,144	-82.387%
2025-06-03	22.4000	22.4000	21.8000	22.0000	+0.457%	2,825	-82.227%
2025-06-02	21.4000	22.0000	21.4000	21.9000	+1.860%	2,067	-82.146%
2025-05-30	21.6000	21.6000	21.2000	21.5000	-0.463%	2,620	-81.814%
2025-05-29	21.4000	21.8000	21.2000	21.6000	+1.408%	3,848	-81.898%
2025-05-28	21.2000	21.4000	21.0000	21.3000	0.000%	3,077	-81.643%
2025-05-27	20.6000	21.4000	20.6000	21.3000	+2.899%	2,882	-81.643%
2025-05-23	20.6000	20.7980	20.5000	20.7000	-0.481%	1,631	-81.111%
2025-05-22	20.6000	21.0000	20.6000	20.8000	+0.971%	927	-81.202%
2025-05-21	21.0000	21.1840	20.6000	20.6000	-2.370%	2,521	-81.019%
2025-05-20	21.2000	21.4000	20.6000	21.1000	+0.957%	4,114	-81.469%
2025-05-19	21.0000	21.0000	20.4000	20.9000	-0.476%	3,279	-81.292%
2025-05-16	20.6000	21.6660	20.6000	21.0000	+0.478%	2,913	-81.381%
2025-05-15	20.8000	21.0340	20.6100	20.9000	+0.966%	1,782	-81.292%
2025-05-14	21.6000	21.8000	19.6000	20.7000	-5.046%	11,431	-81.111%
2025-05-13	21.4000	22.0000	21.2000	21.8000	-0.909%	5,168	-82.064%
2025-05-12	22.0000	22.7840	21.6020	22.0000	-0.901%	3,827	-82.227%
2025-05-09	22.6000	22.6000	21.4000	22.2000	-0.448%	6,695	-82.387%
2025-05-08	22.4000	22.6000	21.8000	22.3000	+1.364%	4,920	-82.466%
2025-05-07	22.2000	22.4000	21.6000	22.0000	+0.917%	4,056	-82.227%
2025-05-06	22.8000	23.0000	21.6320	21.8000	-5.217%	5,017	-82.064%
2025-05-05	24.0000	24.0000	22.4000	23.0000	+2.222%	11,358	-83.000%
2025-05-02	21.4000	22.5000	21.0000	22.5000	+8.173%	2,875	-82.622%
2025-05-01	21.2000	21.2000	20.6000	20.8000	-4.587%	5,623	-81.202%
2025-04-30	21.8000	21.8040	20.5000	21.8000	0.000%	11,065	-82.064%
2025-04-29	23.2000	23.6540	21.6000	21.8000	-5.217%	6,898	-82.064%
2025-04-28	23.6000	23.8000	22.8000	23.0000	+1.770%	3,723	-83.000%
2025-04-25	23.3080	23.4000	22.6000	22.6000	-3.419%	11,965	-82.699%
2025-04-24	23.6000	23.9000	23.4000	23.4000	-0.847%	4,779	-83.291%
2025-04-23	24.0000	24.1160	22.8000	23.6000	+0.855%	9,177	-83.432%
2025-04-22	24.6000	24.8000	23.4000	23.4000	-5.645%	14,268	-83.291%
2025-04-21	24.8000	25.0000	24.2000	24.8000	+3.333%	10,642	-84.234%
2025-04-17	25.4000	25.4000	23.5000	24.0000	-2.439%	17,475	-83.708%
2025-04-16	24.6000	25.1000	23.6000	24.6000	-2.381%	13,080	-84.106%
2025-04-15	25.4000	26.2000	24.8000	25.2000	-3.077%	19,985	-84.484%
2025-04-14	35.2000	36.4000	24.4000	26.0000	-17.197%	283,362	-84.962%
2025-04-11	28.6600	31.4000	27.6000	31.4000	+12.303%	5,571	-87.548%
2025-04-10	27.6000	28.0000	27.0000	27.9600	-0.851%	1,882	-86.016%
2025-04-09	27.8000	28.2000	26.2000	28.2000	+6.015%	3,367	-86.135%
2025-04-08	29.1060	29.6000	26.4140	26.6000	-5.674%	2,170	-85.301%
2025-04-07	27.8000	29.0000	27.8000	28.2000	-4.082%	1,514	-86.135%
2025-04-04	28.8000	30.4000	27.6240	29.4000	-2.649%	3,974	-86.701%
2025-04-03	29.8000	30.6020	29.1000	30.2000	-0.658%	2,836	-87.053%
2025-04-02	28.2000	30.4000	28.2000	30.4000	+8.571%	3,219	-87.138%
2025-04-01	29.2000	30.0480	27.6000	28.0000	-5.405%	6,808	-86.036%
2025-03-31	29.0000	29.7840	29.0000	29.6000	+0.081%	2,178	-86.791%
2025-03-28	30.0000	31.2000	28.8000	29.5760	-3.974%	4,839	-86.780%
2025-03-27	30.2000	30.8000	30.2000	30.8000	+1.316%	2,601	-87.305%
2025-03-26	30.6000	31.7000	30.2000	30.4000	-3.185%	4,052	-87.138%
2025-03-25	31.6000	32.5000	30.6000	31.4000	-3.086%	4,601	-87.548%
2025-03-24	34.8000	34.8000	31.0000	32.4000	+1.250%	20,929	-87.932%
2025-03-21	30.6000	33.2000	30.2000	32.0000	+5.960%	9,314	-87.781%
2025-03-20	32.2000	34.9560	30.0000	30.2000	-7.282%	18,908	-87.053%
2025-03-19	42.0000	46.6000	31.8000	32.5720	-19.376%	86,786	-87.996%
2025-03-18	38.0000	44.1960	33.4000	40.4000	+22.424%	177,669	-90.322%
2025-03-17	33.0000	35.2000	32.0000	33.0000	+1.227%	2,631	-88.152%
2025-03-14	31.2000	32.9980	30.8300	32.6000	+4.280%	1,788	-88.006%
2025-03-13	30.6000	31.4640	30.4000	31.2620	+0.845%	722	-87.493%
2025-03-12	30.2000	31.5080	30.2000	31.0000	0.000%	1,435	-87.387%
2025-03-11	30.6000	31.8000	29.2000	31.0000	+1.307%	1,092	-87.387%
2025-03-10	31.8000	32.1960	29.0000	30.6000	-3.165%	2,652	-87.222%
2025-03-07	31.2000	35.2000	30.8000	31.6000	-1.250%	1,633	-87.627%
2025-03-06	32.4000	32.6000	30.4000	32.0000	-1.235%	1,703	-87.781%
2025-03-05	32.6000	33.4420	31.4000	32.4000	0.000%	2,151	-87.932%
2025-03-04	34.0000	34.0000	30.8020	32.4000	-5.814%	7,280	-87.932%
2025-03-03	35.6000	36.2000	33.6000	34.4000	-2.273%	4,956	-88.634%
2025-02-28	36.0000	37.2000	34.5500	35.2000	0.000%	4,210	-88.892%
2025-02-27	35.4000	36.0000	34.6000	35.2000	0.000%	3,381	-88.892%
2025-02-26	35.4000	36.3840	34.2460	35.2000	+1.138%	5,258	-88.892%
2025-02-25	35.4000	36.1980	33.6000	34.8040	-1.125%	5,256	-88.766%
2025-02-24	36.2000	36.3000	34.0000	35.2000	-2.762%	5,198	-88.892%
2025-02-21	38.2000	40.8000	35.0000	36.2000	-5.236%	18,588	-89.199%
2025-02-20	32.6000	38.3800	32.1820	38.2000	+19.375%	17,256	-89.764%
2025-02-19	31.4000	32.5000	31.0000	32.0000	+2.564%	10,293	-87.781%
2025-02-18	31.0000	32.0000	30.6000	31.2000	+1.961%	7,712	-87.468%
2025-02-14	30.4000	31.0000	29.0660	30.6000	+1.325%	2,032	-87.222%
2025-02-13	30.2000	31.0000	29.2020	30.2000	+1.342%	2,783	-87.053%
2025-02-12	28.2000	30.0000	28.0000	29.8000	+4.930%	2,096	-86.879%
2025-02-11	28.4000	29.0000	27.6000	28.4000	+2.899%	2,499	-86.232%
2025-02-10	28.6000	29.3980	27.4000	27.6000	+0.730%	6,210	-85.833%
2025-02-07	28.4000	29.6760	27.0000	27.4000	-3.521%	3,025	-85.730%
2025-02-06	29.4000	29.6000	28.1220	28.4000	-3.401%	2,070	-86.232%
2025-02-05	29.0000	29.9080	28.8000	29.4000	+5.755%	4,426	-86.701%
2025-02-04	29.0000	29.8000	27.6000	27.8000	-4.795%	7,041	-85.935%
2025-02-03	29.6000	29.6780	28.6000	29.2000	-1.351%	2,832	-86.610%
2025-01-31	30.2880	30.9980	29.2000	29.6000	-4.516%	3,675	-86.791%
2025-01-30	30.6000	31.3280	30.2000	31.0000	+1.307%	2,248	-87.387%
2025-01-29	31.6000	31.8000	30.4020	30.6000	-1.923%	2,575	-87.222%
2025-01-28	31.2000	32.2000	30.6000	31.2000	0.000%	2,438	-87.468%
2025-01-27	31.0000	32.0000	30.0000	31.2000	0.000%	19,658	-87.468%
2025-01-24	31.0000	32.0000	29.8480	31.2000	+1.961%	3,483	-87.468%
2025-01-23	30.4000	31.1980	29.0000	30.6000	-0.649%	5,453	-87.222%
2025-01-22	31.2000	31.8000	29.8000	30.8000	-2.532%	3,540	-87.305%
2025-01-21	31.0000	32.8000	30.6000	31.6000	+1.935%	3,963	-87.627%
2025-01-17	31.4000	31.9980	30.6000	31.0000	-2.516%	3,943	-87.387%
2025-01-16	31.2000	32.7980	31.2000	31.8000	0.000%	2,990	-87.704%
2025-01-15	32.2000	32.6000	31.0000	31.8000	-1.852%	4,149	-87.704%
2025-01-14	31.6000	32.4000	31.4000	32.4000	+3.185%	3,040	-87.932%
2025-01-13	32.0000	32.8000	31.2000	31.4000	-0.633%	5,740	-87.548%
2025-01-10	33.2000	33.2000	31.4000	31.6000	+0.637%	8,749	-87.627%