Dark

MTNB
Matinas BioPharma Holdings, Inc.
stock NYSEAMERICAN

At Close

Dec 5, 2025 3:59:30 PM EST

0.7900USD+5.193%(+0.0390)20,633

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.75)0

After-hours

Dec 5, 2025 4:32:30 PM EST

0.8171USD+3.430%(+0.0271)300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.73100	0.799600	0.731000	0.790000	+5.193%	20,633	0.000%
2025-12-04	0.76010	0.850000	0.751000	0.751000	+0.093%	39,111	+5.193%
2025-12-03	0.81620	0.874995	0.750000	0.750300	-7.187%	29,619	+5.291%
2025-12-02	0.76000	0.883400	0.755000	0.808400	+3.774%	29,105	-2.276%
2025-12-01	0.77110	0.779800	0.702200	0.779000	+3.867%	29,400	+1.412%
2025-11-28	0.74000	0.780000	0.730000	0.750000	+2.740%	32,335	+5.333%
2025-11-26	0.70000	0.799990	0.700000	0.730000	+0.752%	83,470	+8.219%
2025-11-25	0.79000	0.859900	0.724550	0.724550	-8.285%	26,788	+9.033%
2025-11-24	0.85030	0.895000	0.710000	0.790000	-4.242%	55,943	0.000%
2025-11-21	0.86900	0.898999	0.820000	0.825000	-1.786%	10,687	-4.242%
2025-11-20	0.82000	0.900000	0.820000	0.840000	+3.948%	15,377	-5.952%
2025-11-19	1.16000	1.160000	0.758100	0.808099	-31.517%	56,258	-2.240%
2025-11-18	1.16000	1.201500	1.160000	1.180000	0.000%	4,893	-33.051%
2025-11-17	1.23000	1.240000	1.180000	1.180000	-3.279%	13,052	-33.051%
2025-11-14	1.17000	1.250000	1.170000	1.220000	+0.826%	12,224	-35.246%
2025-11-13	1.28000	1.300000	1.190000	1.210000	-4.724%	7,518	-34.711%
2025-11-12	1.27000	1.280000	1.260000	1.270000	+5.833%	8,761	-37.795%
2025-11-11	1.28000	1.280000	1.200000	1.200000	+2.564%	4,936	-34.167%
2025-11-10	1.28000	1.330000	1.170000	1.170000	-8.594%	19,800	-32.479%
2025-11-07	1.19000	1.280000	1.190000	1.280000	+4.918%	6,531	-38.281%
2025-11-06	1.14000	1.230000	1.129900	1.220000	+7.774%	11,547	-35.246%
2025-11-05	1.28000	1.280000	1.130000	1.132000	-10.866%	35,422	-30.212%
2025-11-04	1.30000	1.340000	1.260000	1.270000	-5.224%	24,913	-37.795%
2025-11-03	1.39000	1.390000	1.300000	1.340000	-2.899%	20,192	-41.045%
2025-10-31	1.36000	1.420000	1.340400	1.380000	+1.471%	24,814	-42.754%
2025-10-30	1.35000	1.380000	1.350000	1.360000	+1.493%	23,587	-41.912%
2025-10-29	1.43000	1.480000	1.332000	1.340000	-7.713%	24,588	-41.045%
2025-10-28	1.56000	1.560000	1.435900	1.452000	-5.222%	48,325	-45.592%
2025-10-27	1.58000	1.670000	1.530000	1.532000	-4.250%	27,898	-48.433%
2025-10-24	1.58000	1.610100	1.570000	1.600000	+1.266%	6,615	-50.625%
2025-10-23	1.58070	1.639400	1.530400	1.580000	+3.133%	11,720	-50.000%
2025-10-22	1.64000	1.640000	1.530000	1.532000	-7.152%	20,889	-48.433%
2025-10-21	1.65000	1.680000	1.530000	1.650000	+2.357%	41,985	-52.121%
2025-10-20	1.71000	1.795000	1.612000	1.612000	-7.356%	52,026	-50.993%
2025-10-17	1.79000	1.859800	1.690000	1.740000	+1.754%	32,345	-54.598%
2025-10-16	1.87000	1.890000	1.710000	1.710000	-10.000%	24,778	-53.801%
2025-10-15	1.87000	1.930000	1.800000	1.900000	0.000%	55,007	-58.421%
2025-10-14	1.76000	1.900000	1.754500	1.900000	+3.542%	29,138	-58.421%
2025-10-13	1.75000	1.872400	1.750000	1.835000	+7.310%	39,576	-56.948%
2025-10-10	1.83200	1.850000	1.710000	1.710000	-8.065%	79,608	-53.801%
2025-10-09	1.83000	1.909300	1.829900	1.860000	-0.535%	33,080	-57.527%
2025-10-08	1.88000	1.930000	1.820000	1.870000	-1.058%	39,647	-57.754%
2025-10-07	1.91000	1.960000	1.840000	1.890000	-0.631%	44,625	-58.201%
2025-10-06	1.95000	1.970000	1.830000	1.902000	-1.959%	72,772	-58.465%
2025-10-03	1.92000	1.950000	1.880000	1.940000	+0.518%	53,513	-59.278%
2025-10-02	1.92000	1.930000	1.869000	1.930000	+3.209%	28,956	-59.067%
2025-10-01	1.83000	1.916500	1.830000	1.870000	-1.058%	25,430	-57.754%
2025-09-30	1.96000	1.990000	1.851900	1.890000	-0.526%	35,183	-58.201%
2025-09-29	1.86000	1.912400	1.830000	1.900000	0.000%	19,989	-58.421%
2025-09-26	1.98000	1.980000	1.850000	1.900000	+1.064%	26,412	-58.421%
2025-09-25	1.92000	1.990000	1.874500	1.880000	-2.083%	269,662	-57.979%
2025-09-24	1.95000	2.020000	1.878000	1.920000	-1.031%	55,867	-58.854%
2025-09-23	2.00000	2.072500	1.930000	1.940000	-5.825%	41,033	-59.278%
2025-09-22	1.76000	2.140000	1.720000	2.060000	+17.714%	126,704	-61.650%
2025-09-19	1.81000	1.850000	1.710000	1.750000	+1.156%	22,447	-54.857%
2025-09-18	1.67000	1.730000	1.650000	1.730000	+4.848%	11,258	-54.335%
2025-09-17	1.71000	1.770000	1.650000	1.650000	-2.941%	68,839	-52.121%
2025-09-16	1.79000	1.800000	1.690000	1.700000	-2.857%	48,802	-53.529%
2025-09-15	1.83000	1.835000	1.729400	1.750000	-4.372%	28,219	-54.857%
2025-09-12	1.82000	1.880000	1.760000	1.830000	+1.667%	48,237	-56.831%
2025-09-11	1.66000	1.800000	1.620000	1.800000	+11.111%	94,485	-56.111%
2025-09-10	1.64000	1.700000	1.590000	1.620000	-1.220%	27,366	-51.235%
2025-09-09	1.63000	1.700000	1.602900	1.640000	-1.796%	39,413	-51.829%
2025-09-08	1.68000	1.754900	1.630000	1.670000	-2.907%	46,026	-52.695%
2025-09-05	1.69000	1.770000	1.650000	1.720000	+1.775%	51,368	-54.070%
2025-09-04	1.77000	1.780000	1.640000	1.690000	-7.143%	77,372	-53.254%
2025-09-03	1.82000	1.900000	1.790000	1.820000	-0.546%	42,208	-56.593%
2025-09-02	1.81000	1.890000	1.680000	1.830000	+0.549%	128,185	-56.831%
2025-08-29	2.02000	2.050000	1.800000	1.820000	-10.784%	45,096	-56.593%
2025-08-28	1.98000	2.090000	1.980000	2.040000	+3.030%	37,816	-61.275%
2025-08-27	2.12000	2.150000	1.888600	1.980000	-5.714%	109,042	-60.101%
2025-08-26	2.15000	2.242200	2.020100	2.100000	-2.326%	78,300	-62.381%
2025-08-25	2.07000	2.180000	1.930000	2.150000	+0.939%	124,622	-63.256%
2025-08-22	1.75000	2.183700	1.750000	2.130000	+22.414%	362,460	-62.911%
2025-08-21	1.77000	1.770000	1.660000	1.740000	0.000%	79,494	-54.598%
2025-08-20	1.71000	1.900000	1.675000	1.740000	+2.353%	279,098	-54.598%
2025-08-19	1.70000	1.870000	1.630000	1.700000	-0.585%	666,660	-53.529%
2025-08-18	1.93000	1.950100	1.330000	1.710000	-27.542%	2,176,921	-53.801%
2025-08-15	1.59000	3.090000	1.590000	2.360000	+43.030%	22,621,090	-66.525%
2025-08-14	1.54000	1.670000	1.350000	1.650000	+5.769%	111,787	-52.121%
2025-08-13	1.52000	1.579900	1.330000	1.560000	+5.405%	124,299	-49.359%
2025-08-12	1.78000	1.850000	1.450000	1.480000	-7.500%	400,022	-46.622%
2025-08-11	1.13000	1.625000	1.020000	1.600000	+41.593%	572,813	-50.625%
2025-08-08	0.91800	1.130000	0.886000	1.130000	+27.540%	310,077	-30.088%
2025-08-07	0.86000	0.886100	0.840000	0.886000	-1.556%	40,012	-10.835%
2025-08-06	0.92720	0.927200	0.880000	0.900000	-3.226%	42,299	-12.222%
2025-08-05	0.94080	0.959999	0.870300	0.930000	-3.125%	79,542	-15.054%
2025-08-04	0.86000	1.080000	0.835000	0.960000	+10.345%	450,777	-17.708%
2025-08-01	0.85000	0.870000	0.841000	0.870000	-1.136%	13,716	-9.195%
2025-07-31	0.86000	0.880000	0.850100	0.880000	+4.762%	29,244	-10.227%
2025-07-30	0.88000	0.892800	0.816800	0.840000	-4.060%	47,635	-5.952%
2025-07-29	0.90000	0.920000	0.864000	0.875551	-5.855%	35,828	-9.771%
2025-07-28	0.96000	0.960000	0.927000	0.930000	-0.011%	25,485	-15.054%
2025-07-25	0.95900	0.965000	0.920000	0.930100	-2.095%	26,397	-15.063%
2025-07-24	0.95020	0.970000	0.937600	0.950000	0.000%	20,043	-16.842%
2025-07-23	0.95000	0.980000	0.950000	0.950000	-0.021%	25,267	-16.842%
2025-07-22	0.94360	0.999900	0.943600	0.950200	-1.380%	42,498	-16.860%
2025-07-21	0.96000	1.003400	0.946508	0.963500	+0.365%	30,978	-18.007%
2025-07-18	0.95030	1.030000	0.940000	0.960000	0.000%	45,676	-17.708%
2025-07-17	1.02000	1.040000	0.911500	0.960000	-4.000%	59,917	-17.708%
2025-07-16	0.99000	1.020000	0.964600	1.000000	+0.969%	37,341	-21.000%
2025-07-15	0.98000	0.990500	0.965000	0.990400	-0.960%	39,575	-20.234%
2025-07-14	1.01000	1.029000	0.960200	1.000000	-2.913%	42,123	-21.000%
2025-07-11	1.03000	1.040000	1.000000	1.030000	0.000%	72,798	-23.301%
2025-07-10	1.00000	1.040000	0.952200	1.030000	+4.040%	75,271	-23.301%
2025-07-09	0.95040	1.050000	0.950000	0.990000	+4.167%	92,306	-20.202%
2025-07-08	0.91000	1.000000	0.900000	0.950400	+3.304%	127,386	-16.877%
2025-07-07	0.90000	0.945100	0.900000	0.920000	+0.305%	49,296	-14.130%
2025-07-03	0.93890	0.938900	0.911600	0.917200	-2.426%	14,981	-13.868%
2025-07-02	0.90610	0.940200	0.900400	0.940000	+4.086%	75,437	-15.957%
2025-07-01	0.89000	0.940000	0.880301	0.903100	+1.472%	39,292	-12.524%
2025-06-30	0.93200	0.932000	0.890000	0.890000	-3.271%	64,128	-11.236%
2025-06-27	0.92000	0.942000	0.910000	0.920100	-2.325%	62,246	-14.140%
2025-06-26	0.94540	0.964500	0.914800	0.942000	-2.292%	121,753	-16.136%
2025-06-25	0.88000	1.040000	0.880000	0.964100	+6.413%	539,226	-18.058%
2025-06-24	0.87000	0.940000	0.867000	0.906000	+2.943%	56,804	-12.804%
2025-06-23	0.88550	0.909800	0.870000	0.880100	-3.593%	48,137	-10.237%
2025-06-20	0.91430	0.947000	0.870000	0.912900	+1.445%	93,008	-13.463%
2025-06-18	0.90000	0.939700	0.890100	0.899900	-1.543%	85,656	-12.212%
2025-06-17	0.91450	0.989800	0.881001	0.914000	-1.868%	234,934	-13.567%
2025-06-16	0.84000	1.189900	0.839949	0.931400	+10.881%	4,209,119	-15.181%
2025-06-13	0.83230	0.869899	0.832300	0.840000	-4.545%	66,947	-5.952%
2025-06-12	0.96720	1.000000	0.860100	0.880000	-15.385%	184,149	-10.227%
2025-06-11	0.88000	1.080000	0.880000	1.040000	+18.168%	857,518	-24.038%
2025-06-10	0.85500	0.900000	0.855000	0.880100	+0.011%	77,199	-10.237%
2025-06-09	0.94000	0.957000	0.860600	0.880000	-5.366%	117,060	-10.227%
2025-06-06	0.86200	0.947500	0.852000	0.929900	+6.008%	139,160	-15.045%
2025-06-05	0.85000	0.960000	0.800000	0.877200	+5.674%	323,008	-9.941%
2025-06-04	0.80000	0.859900	0.792000	0.830100	+2.786%	189,858	-4.831%
2025-06-03	0.82000	1.169700	0.772200	0.807600	-1.512%	3,279,388	-2.179%
2025-06-02	0.81500	0.830100	0.783099	0.820000	+0.613%	43,772	-3.659%
2025-05-30	0.83780	0.864000	0.800200	0.815000	-5.628%	51,738	-3.067%
2025-05-29	0.88000	0.888000	0.820500	0.863600	+1.600%	96,235	-8.522%
2025-05-28	0.80010	0.980000	0.765601	0.850000	+6.250%	743,139	-7.059%
2025-05-27	0.79100	0.850000	0.760000	0.800000	-1.478%	187,790	-1.250%
2025-05-23	0.79000	0.819900	0.790000	0.812000	+6.702%	23,744	-2.709%
2025-05-22	0.77660	0.828200	0.741000	0.761000	-1.169%	45,596	+3.811%
2025-05-21	0.76610	0.860000	0.730000	0.770000	+1.302%	135,410	+2.597%
2025-05-20	0.74820	0.793300	0.730000	0.760100	-0.118%	42,754	+3.934%
2025-05-19	0.82060	0.859900	0.750000	0.761000	-12.829%	202,192	+3.811%
2025-05-16	0.71610	0.926000	0.671500	0.873000	+13.377%	495,854	-9.507%
2025-05-15	0.68870	0.794500	0.680000	0.770000	+11.967%	302,292	+2.597%
2025-05-14	0.68500	0.750000	0.640000	0.687700	+5.266%	154,060	+14.876%
2025-05-13	0.65000	0.689000	0.620001	0.653300	+3.501%	108,726	+20.925%
2025-05-12	0.67200	0.685468	0.603300	0.631200	-10.468%	228,952	+25.158%
2025-05-09	0.68900	0.840000	0.640000	0.705000	+0.714%	798,814	+12.057%
2025-05-08	0.70000	0.739800	0.650000	0.700000	-1.130%	80,863	+12.857%
2025-05-07	0.64900	0.710000	0.620100	0.708000	+11.391%	93,099	+11.582%
2025-05-06	0.64000	0.640000	0.614000	0.635600	-0.656%	39,751	+24.292%
2025-05-05	0.60000	0.645000	0.592300	0.639800	+4.885%	26,665	+23.476%
2025-05-02	0.59150	0.649000	0.590400	0.610000	-1.613%	43,824	+29.508%
2025-05-01	0.64780	0.649999	0.570100	0.620000	+4.907%	51,784	+27.419%
2025-04-30	0.64350	0.643500	0.590100	0.591000	-8.230%	55,007	+33.672%
2025-04-29	0.64000	0.648800	0.614700	0.644000	+2.287%	15,089	+22.671%
2025-04-28	0.64000	0.662300	0.600100	0.629600	-6.030%	53,053	+25.476%
2025-04-25	0.60000	0.670000	0.585500	0.670000	+12.605%	112,759	+17.910%
2025-04-24	0.57000	0.600000	0.570000	0.595000	+1.709%	19,587	+32.773%
2025-04-23	0.60000	0.600000	0.560000	0.585000	-2.484%	21,826	+35.043%
2025-04-22	0.59000	0.599900	0.560100	0.599900	+7.683%	11,523	+31.689%
2025-04-21	0.60000	0.600000	0.550000	0.557100	-7.150%	25,839	+41.806%
2025-04-17	0.56250	0.600000	0.550001	0.600000	+6.195%	20,944	+31.667%
2025-04-16	0.57000	0.588000	0.560000	0.565000	-2.586%	26,265	+39.823%
2025-04-15	0.57010	0.585051	0.537218	0.580000	0.000%	18,215	+36.207%
2025-04-14	0.60000	0.600000	0.540000	0.580000	+7.407%	28,350	+36.207%
2025-04-11	0.54420	0.558000	0.518100	0.540000	+5.325%	14,053	+46.296%
2025-04-10	0.52000	0.558999	0.505100	0.512700	-2.695%	27,596	+54.086%
2025-04-09	0.49000	0.540000	0.490000	0.526900	+2.730%	39,778	+49.934%
2025-04-08	0.53020	0.550200	0.474800	0.512900	-5.019%	82,083	+54.026%
2025-04-07	0.54340	0.570000	0.493700	0.540000	+1.887%	77,311	+46.296%
2025-04-04	0.57000	0.570000	0.518000	0.530000	-3.636%	14,743	+49.057%
2025-04-03	0.54990	0.550000	0.515300	0.550000	-1.522%	12,371	+43.636%
2025-04-02	0.56850	0.570000	0.515000	0.558500	-2.018%	19,348	+41.450%
2025-04-01	0.53500	0.582000	0.524700	0.570000	+9.615%	47,267	+38.596%
2025-03-31	0.52000	0.550000	0.520000	0.520000	-3.722%	28,435	+51.923%
2025-03-28	0.57900	0.579000	0.540000	0.540100	-4.407%	20,127	+46.269%
2025-03-27	0.54000	0.570000	0.520000	0.565000	-1.016%	34,378	+39.823%
2025-03-26	0.57500	0.590000	0.538000	0.570800	+1.856%	11,016	+38.402%
2025-03-25	0.56725	0.596700	0.525000	0.560400	-6.553%	47,281	+40.971%
2025-03-24	0.60990	0.609900	0.553700	0.599700	-0.033%	28,262	+31.733%
2025-03-21	0.55300	0.604999	0.538000	0.599900	+10.887%	57,528	+31.689%
2025-03-20	0.57000	0.570000	0.538500	0.541000	-5.088%	24,886	+46.026%
2025-03-19	0.57000	0.578500	0.532500	0.570000	+5.556%	15,527	+38.596%
2025-03-18	0.52300	0.569620	0.520300	0.540000	-0.917%	5,190	+46.296%
2025-03-17	0.57460	0.574600	0.525900	0.545000	-0.729%	34,562	+44.954%
2025-03-14	0.52000	0.578400	0.510000	0.549000	+3.938%	26,323	+43.898%
2025-03-13	0.51200	0.579999	0.512000	0.528200	-1.271%	2,904	+49.565%
2025-03-12	0.53650	0.560000	0.535000	0.535000	+0.225%	9,550	+47.664%
2025-03-11	0.54000	0.545000	0.504200	0.533800	-1.911%	93,811	+47.996%
2025-03-10	0.55000	0.566800	0.540000	0.544200	-1.413%	30,701	+45.167%
2025-03-07	0.55000	0.572500	0.541001	0.552000	-2.473%	20,278	+43.116%
2025-03-06	0.55000	0.573900	0.540100	0.566000	+3.417%	29,581	+39.576%
2025-03-05	0.55500	0.569100	0.540300	0.547300	-1.918%	22,161	+44.345%
2025-03-04	0.55000	0.559900	0.520100	0.558000	+1.455%	102,690	+41.577%
2025-03-03	0.57810	0.602000	0.542900	0.550000	-5.140%	67,360	+43.636%
2025-02-28	0.57500	0.580000	0.555000	0.579800	-0.017%	76,400	+36.254%
2025-02-27	0.57170	0.580000	0.550501	0.579900	+0.677%	34,968	+36.230%
2025-02-26	0.57770	0.585800	0.559000	0.576000	-2.207%	67,125	+37.153%
2025-02-25	0.58470	0.630000	0.559900	0.589000	-1.948%	85,104	+34.126%
2025-02-24	0.62740	0.640000	0.580000	0.600700	-6.141%	125,306	+31.513%
2025-02-21	0.56450	0.750000	0.561101	0.640000	+9.966%	717,115	+23.438%
2025-02-20	0.57100	0.585000	0.520000	0.582000	+1.962%	144,654	+35.739%
2025-02-19	0.61900	0.620000	0.540300	0.570800	-4.867%	288,830	+38.402%
2025-02-18	0.58600	0.635000	0.579600	0.600000	-1.526%	218,832	+31.667%
2025-02-14	0.70000	0.700000	0.590000	0.609300	+1.550%	1,100,366	+29.657%
2025-02-13	0.58000	0.616600	0.580000	0.600000	+2.389%	2,418,348	+31.667%
2025-02-12	0.58200	0.638700	0.581600	0.586000	-4.139%	23,915	+34.812%
2025-02-11	0.58490	0.643700	0.571000	0.611300	+2.912%	45,975	+29.233%
2025-02-10	0.63000	0.664999	0.571700	0.594000	-5.864%	140,397	+32.997%
2025-02-07	0.59980	0.671550	0.570000	0.631000	+8.793%	194,145	+25.198%
2025-02-06	0.59000	0.590000	0.560000	0.580000	+0.034%	31,000	+36.207%
2025-02-05	0.55100	0.589700	0.551000	0.579800	+2.638%	66,451	+36.254%
2025-02-04	0.55600	0.594068	0.534100	0.564900	-1.585%	105,354	+39.848%
2025-02-03	0.57000	0.600099	0.555000	0.574000	-1.034%	73,111	+37.631%
2025-01-31	0.57230	0.600000	0.555000	0.580000	-1.695%	96,960	+36.207%
2025-01-30	0.64910	0.655200	0.556100	0.590000	-8.838%	221,713	+33.898%
2025-01-29	0.70430	0.704300	0.610000	0.647200	-1.582%	257,568	+22.064%
2025-01-28	0.65260	0.700000	0.600001	0.657600	+4.730%	132,726	+20.134%
2025-01-27	0.63100	0.631400	0.590000	0.627900	+2.934%	78,286	+25.816%
2025-01-24	0.57100	0.720000	0.571000	0.610000	+2.178%	874,373	+29.508%
2025-01-23	0.56450	0.603100	0.555200	0.597000	+4.061%	60,676	+32.328%
2025-01-22	0.60000	0.609200	0.555000	0.573700	-1.069%	95,718	+37.703%
2025-01-21	0.56100	0.580000	0.556200	0.579900	+1.204%	71,254	+36.230%
2025-01-17	0.59280	0.619300	0.555000	0.573000	+3.020%	131,588	+37.871%
2025-01-16	0.56800	0.575000	0.550000	0.556200	-5.004%	190,742	+42.035%
2025-01-15	0.65100	0.660000	0.562900	0.585500	-16.357%	756,164	+34.927%
2025-01-14	0.62500	0.990000	0.572618	0.700000	+17.076%	13,195,685	+12.857%
2025-01-13	0.61140	0.619999	0.550000	0.597900	-3.565%	72,399	+32.129%
2025-01-10	0.65180	0.651800	0.580101	0.620000	-6.627%	187,666	+27.419%
2025-01-08	0.95000	1.430000	0.640200	0.664000	-30.819%	2,192,689	+18.976%
2025-01-07	0.75000	0.959900	0.750000	0.959800	+30.763%	855,626	-17.691%
2025-01-06	0.67840	0.795600	0.650000	0.734000	+15.591%	378,938	+7.629%
2025-01-03	0.64000	0.685000	0.602000	0.635000	+7.993%	206,333	+24.409%
2025-01-02	0.50200	0.600000	0.502000	0.588000	+15.294%	214,919	+34.354%
2024-12-31	0.53000	0.577700	0.486000	0.510000	-1.544%	140,717	+54.902%
2024-12-30	0.50250	0.532800	0.478000	0.518000	0.000%	151,269	+52.510%
2024-12-27	0.51400	0.524900	0.500000	0.518000	-1.333%	156,842	+52.510%
2024-12-26	0.51000	0.538200	0.510000	0.525000	-0.943%	83,314	+50.476%
2024-12-24	0.54000	0.540000	0.525300	0.530000	+1.903%	34,590	+49.057%
2024-12-23	0.55000	0.558800	0.520000	0.520100	-4.569%	76,247	+51.894%
2024-12-20	0.56000	0.569900	0.532000	0.545000	-3.812%	63,489	+44.954%
2024-12-19	0.57700	0.592300	0.532000	0.566600	-4.339%	37,336	+39.428%
2024-12-18	0.58000	0.595000	0.520100	0.592300	-0.454%	74,865	+33.378%
2024-12-17	0.52390	0.599000	0.510000	0.595000	+10.165%	142,279	+32.773%
2024-12-16	0.54120	0.577800	0.520000	0.540100	-4.912%	151,353	+46.269%
2024-12-13	0.57000	0.570100	0.520500	0.568000	-2.238%	240,400	+39.085%
2024-12-12	0.58070	0.590000	0.565300	0.581000	-1.525%	28,226	+35.972%
2024-12-11	0.60500	0.620000	0.565200	0.590000	-1.683%	41,181	+33.898%
2024-12-10	0.59880	0.624000	0.587600	0.600100	-1.720%	56,633	+31.645%
2024-12-09	0.59000	0.624000	0.550000	0.610600	+8.071%	83,850	+29.381%
2024-12-06	0.56120	0.579999	0.554400	0.565000	+0.893%	42,319	+39.823%
2024-12-05	0.58000	0.603300	0.560000	0.560000	-6.511%	70,907	+41.071%
2024-12-04	0.61900	0.619000	0.562800	0.599000	+8.436%	47,437	+31.886%
2024-12-03	0.61970	0.619700	0.552400	0.552400	-11.602%	72,148	+43.012%
2024-12-02	0.64470	0.665000	0.580000	0.624900	-2.815%	171,315	+26.420%
2024-11-29	0.66000	0.660000	0.606500	0.643000	+2.275%	10,608	+22.862%
2024-11-27	0.61100	0.650000	0.590100	0.628700	-0.836%	24,042	+25.656%
2024-11-26	0.61070	0.637100	0.570000	0.634000	+5.579%	56,030	+24.606%
2024-11-25	0.63000	0.645001	0.590000	0.600500	-2.500%	37,833	+31.557%
2024-11-22	0.56250	0.666600	0.540387	0.615900	+6.208%	120,906	+28.268%
2024-11-21	0.55600	0.579900	0.528200	0.579900	+7.389%	120,244	+36.230%
2024-11-20	0.57890	0.578900	0.540000	0.540000	-4.425%	68,796	+46.296%
2024-11-19	0.59000	0.595000	0.560100	0.565000	-7.529%	82,555	+39.823%
2024-11-18	0.62000	0.649002	0.553800	0.611000	-1.452%	63,170	+29.296%
2024-11-15	0.63000	0.630000	0.592307	0.620000	-2.270%	45,110	+27.419%
2024-11-14	0.67260	0.790000	0.500000	0.634400	-10.648%	655,035	+24.527%
2024-11-13	0.74550	0.759000	0.620600	0.710000	-4.826%	197,669	+11.268%
2024-11-12	0.83700	0.974200	0.690000	0.746000	-17.111%	448,188	+5.898%
2024-11-11	0.71000	1.080000	0.690000	0.900000	+29.366%	1,799,340	-12.222%
2024-11-08	0.61070	0.764700	0.600300	0.695700	+25.351%	3,466,198	+13.555%
2024-11-07	0.52030	0.567000	0.500200	0.555000	+4.717%	87,174	+42.342%
2024-11-06	0.53520	0.560500	0.500000	0.530000	-3.636%	160,012	+49.057%
2024-11-05	0.56000	0.567800	0.520000	0.550000	-3.067%	180,190	+43.636%
2024-11-04	0.56000	0.580000	0.505200	0.567400	-2.492%	270,691	+39.232%
2024-11-01	0.60640	0.609000	0.552300	0.581900	-6.145%	441,117	+35.762%
2024-10-31	0.93010	0.980000	0.541400	0.620000	-67.876%	3,102,956	+27.419%
2024-10-30	2.71000	2.850000	1.900000	1.930000	-30.824%	158,619	-59.067%
2024-10-29	3.16000	3.349900	2.520000	2.790000	-12.813%	64,151	-71.685%
2024-10-28	3.08000	3.230000	3.060000	3.200000	-1.538%	42,868	-75.313%
2024-10-25	3.28000	3.529900	3.170100	3.250000	+1.246%	55,916	-75.692%
2024-10-24	3.31000	3.409900	3.160000	3.210000	-4.464%	15,226	-75.389%
2024-10-23	3.76000	3.760000	3.360000	3.360000	-9.677%	22,292	-76.488%
2024-10-22	3.90000	3.900000	3.511800	3.720000	-0.268%	47,369	-78.763%
2024-10-21	4.15000	4.190000	3.730000	3.730000	-9.466%	32,575	-78.820%
2024-10-18	4.07000	4.250000	3.951000	4.120000	+0.980%	39,675	-80.825%
2024-10-17	3.91000	4.100000	3.850100	4.080000	+4.884%	47,082	-80.637%
2024-10-16	3.52000	3.919000	3.464000	3.890000	+11.782%	50,825	-79.692%
2024-10-15	3.16000	3.600000	3.160000	3.480000	+9.779%	51,707	-77.299%
2024-10-14	3.16000	3.264300	3.120100	3.170000	-0.314%	17,513	-75.079%
2024-10-11	3.14500	3.300000	3.100100	3.180000	-0.935%	12,008	-75.157%
2024-10-10	3.15000	3.240000	3.120000	3.210000	+1.230%	14,206	-75.389%
2024-10-09	3.30000	3.300000	3.140100	3.171000	-3.617%	30,591	-75.087%
2024-10-08	3.26000	3.349300	3.150100	3.290000	+1.858%	32,922	-75.988%
2024-10-07	3.02000	3.290000	3.000000	3.230000	+7.488%	52,330	-75.542%
2024-10-04	3.00000	3.070000	2.960000	3.005000	+1.864%	34,724	-73.710%
2024-10-03	3.10000	3.150000	2.950000	2.950000	-3.909%	79,321	-73.220%
2024-10-02	3.39000	3.410000	3.060000	3.070000	-9.971%	126,297	-74.267%
2024-10-01	3.57000	3.589900	3.300000	3.410000	-3.672%	37,131	-76.833%
2024-09-30	3.50000	3.699900	3.420100	3.540000	-0.840%	11,248	-77.684%
2024-09-27	3.58000	3.800000	3.520000	3.570000	0.000%	63,038	-77.871%
2024-09-26	3.54000	3.639900	3.540000	3.570000	-1.923%	23,669	-77.871%
2024-09-25	3.59000	3.649900	3.520000	3.640000	+1.676%	18,742	-78.297%
2024-09-24	3.60000	3.680000	3.510000	3.580000	-2.717%	16,829	-77.933%
2024-09-23	3.69000	3.704000	3.440000	3.680000	-0.271%	22,201	-78.533%
2024-09-20	3.69000	3.820000	3.630000	3.690000	-2.122%	11,618	-78.591%
2024-09-19	3.47000	3.790000	3.470000	3.770000	+7.102%	32,982	-79.045%
2024-09-18	3.55000	3.640000	3.520000	3.520000	-2.004%	25,666	-77.557%
2024-09-17	3.68000	3.710000	3.520000	3.592000	-3.181%	25,821	-78.007%
2024-09-16	3.88000	3.880000	3.400000	3.710000	-3.385%	50,743	-78.706%
2024-09-13	3.67000	4.159900	3.670000	3.840000	+4.632%	49,958	-79.427%
2024-09-12	3.45000	3.690000	3.450000	3.670000	+3.819%	28,583	-78.474%
2024-09-11	3.69000	3.690000	3.430000	3.535000	-1.806%	13,412	-77.652%
2024-09-10	3.38000	3.749900	3.370000	3.600000	+4.956%	35,861	-78.056%
2024-09-09	3.42000	3.500000	3.300000	3.430000	-0.580%	43,344	-76.968%
2024-09-06	3.75000	3.840000	3.280000	3.450000	-5.220%	93,224	-77.101%
2024-09-05	3.51000	3.720000	3.390000	3.640000	-2.151%	83,237	-78.297%
2024-09-04	3.77000	3.990000	3.280000	3.720000	-7.000%	219,407	-78.763%
2024-09-03	4.49000	4.490000	3.800000	4.000000	-14.255%	207,975	-80.250%
2024-08-27	5.15500	5.155000	4.650000	4.665000	-9.417%	55,642	-83.065%
2024-08-26	5.15000	5.205000	5.065000	5.150000	-0.097%	23,248	-84.660%
2024-08-23	5.08000	5.240000	5.015000	5.155000	-0.483%	31,032	-84.675%
2024-08-22	5.35000	5.405000	4.840000	5.180000	-4.251%	67,674	-84.749%
2024-08-21	5.00000	5.705000	4.500000	5.410000	-14.127%	166,558	-85.397%
2024-08-20	6.50000	6.550000	6.220000	6.300000	0.000%	33,869	-87.460%
2024-08-19	7.03000	7.205000	5.000000	6.300000	-9.936%	153,732	-87.460%
2024-08-16	7.91000	7.910000	6.805000	6.995000	-8.562%	41,993	-88.706%
2024-08-15	7.88500	7.995000	7.575000	7.650000	-2.548%	13,805	-89.673%
2024-08-14	7.81000	8.385000	7.750000	7.850000	+1.290%	23,355	-89.936%
2024-08-13	7.98000	7.980000	7.500000	7.750000	+0.977%	9,170	-89.806%
2024-08-12	7.55000	7.815000	7.500000	7.675000	+1.187%	5,474	-89.707%
2024-08-09	7.58000	7.800000	7.440000	7.585000	-0.394%	11,602	-89.585%
2024-08-08	7.68000	7.745000	7.280000	7.615000	-0.846%	16,421	-89.626%
2024-08-07	8.00000	8.000000	7.650000	7.680000	-0.195%	7,849	-89.714%
2024-08-06	7.50000	8.000000	7.500000	7.695000	+1.718%	11,525	-89.734%
2024-08-05	7.97500	7.975000	7.500000	7.565000	-5.673%	19,642	-89.557%
2024-08-02	7.86000	8.240000	7.677500	8.020000	+1.841%	21,744	-90.150%
2024-08-01	8.50000	8.500000	7.860000	7.875000	-2.356%	15,291	-89.968%
2024-07-31	8.20000	8.495000	7.950000	8.065000	-0.616%	13,230	-90.205%
2024-07-30	8.15000	8.325000	8.105000	8.115000	-2.405%	10,822	-90.265%
2024-07-29	8.72000	8.720000	8.100000	8.315000	-1.714%	8,781	-90.499%
2024-07-26	7.95000	8.750000	7.950000	8.460000	-0.118%	15,920	-90.662%
2024-07-25	8.14500	8.595000	8.002500	8.470000	+3.990%	12,272	-90.673%
2024-07-24	8.40000	8.400000	8.005000	8.145000	-3.381%	7,602	-90.301%
2024-07-23	8.03500	8.455000	7.900000	8.430000	+6.912%	10,227	-90.629%
2024-07-22	8.82500	9.090000	7.690000	7.885000	-12.047%	55,287	-89.981%
2024-07-19	9.35000	9.350000	8.500000	8.965000	-0.056%	15,523	-91.188%
2024-07-18	9.12500	9.390000	8.905000	8.970000	-1.752%	7,641	-91.193%
2024-07-17	9.50000	9.500000	8.750000	9.130000	-2.091%	11,847	-91.347%
2024-07-16	9.31000	9.600000	8.865000	9.325000	+2.136%	41,022	-91.528%
2024-07-15	8.50000	9.455000	8.490000	9.130000	+7.538%	51,344	-91.347%
2024-07-12	8.35000	8.500000	8.300000	8.490000	+1.921%	11,850	-90.695%
2024-07-11	8.65500	8.655000	8.150000	8.330000	-1.362%	14,873	-90.516%
2024-07-10	8.00000	8.500000	8.000000	8.445000	+3.620%	15,477	-90.645%
2024-07-09	8.18000	8.180000	8.015000	8.150000	-0.306%	10,600	-90.307%
2024-07-08	8.15000	8.380000	8.150000	8.175000	-2.096%	7,874	-90.336%
2024-07-05	8.01000	8.350000	8.000000	8.350000	+4.245%	12,628	-90.539%
2024-07-03	7.94500	8.040000	7.880000	8.010000	+1.908%	15,048	-90.137%
2024-07-02	8.15000	8.150000	7.650000	7.860000	-2.178%	10,475	-89.949%
2024-07-01	8.00500	8.320000	7.775000	8.035000	+1.516%	16,022	-90.168%
2024-06-28	8.35000	8.350000	7.915000	7.915000	-1.001%	12,515	-90.019%
2024-06-27	7.81000	8.000000	7.800000	7.995000	+2.500%	8,762	-90.119%
2024-06-26	7.98000	8.080000	7.800000	7.800000	+0.451%	14,105	-89.872%
2024-06-25	8.10500	8.350000	7.765000	7.765000	-5.420%	17,014	-89.826%
2024-06-24	8.25000	8.995000	8.005000	8.210000	+6.693%	38,714	-90.378%
2024-06-21	7.95000	7.990000	7.695000	7.695000	-1.409%	18,624	-89.734%
2024-06-20	7.89000	7.950000	7.600000	7.805000	+4.067%	7,575	-89.878%
2024-06-18	8.07500	8.200000	7.500000	7.500000	-5.779%	22,303	-89.467%
2024-06-17	7.99000	8.110000	7.680000	7.960000	-0.438%	14,631	-90.075%
2024-06-14	8.00000	8.100000	7.790000	7.995000	-0.062%	13,939	-90.119%
2024-06-13	7.95000	8.000000	7.735000	8.000000	+3.226%	11,060	-90.125%
2024-06-12	7.85000	8.100000	7.700000	7.750000	-2.882%	12,181	-89.806%