Dark

MTNB
Matinas BioPharma Holdings, Inc.
stock NYSEAMERICAN

At Close

Apr 29, 2026 3:58:30 PM EDT

0.6130USD+2.870%(+0.0171)32,319

0.5200Bid 0.7100Ask 0.1900Spread

Pre-market

Apr 27, 2026 8:53:30 AM EDT

0.6000USD+0.688%(+0.0041)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	0.600000	0.620000	0.600000	0.613000	+2.870%	32,319	0.000%
2026-04-28	0.600100	0.610300	0.595900	0.595900	-2.311%	6,491	+2.870%
2026-04-27	0.568400	0.620000	0.568400	0.610000	0.000%	21,949	+0.492%
2026-04-24	0.620900	0.620900	0.596000	0.610000	-1.135%	22,039	+0.492%
2026-04-23	0.630000	0.630000	0.566050	0.617000	+10.139%	66,613	-0.648%
2026-04-22	0.560000	0.570000	0.555100	0.560200	+1.836%	19,042	+9.425%
2026-04-21	0.560000	0.570000	0.549000	0.550100	+0.200%	30,321	+11.434%
2026-04-20	0.490000	0.559900	0.490000	0.549000	+9.800%	80,402	+11.658%
2026-04-17	0.530000	0.545000	0.500000	0.500000	-4.762%	32,709	+22.600%
2026-04-16	0.524999	0.525000	0.490500	0.525000	0.000%	38,097	+16.762%
2026-04-15	0.514600	0.543000	0.500100	0.525000	-0.756%	33,362	+16.762%
2026-04-14	0.491400	0.532900	0.491400	0.529000	+5.169%	116,844	+15.879%
2026-04-13	0.515100	0.529900	0.501000	0.503000	+0.600%	5,868	+21.869%
2026-04-10	0.539000	0.539900	0.500000	0.500000	-0.970%	15,112	+22.600%
2026-04-09	0.480000	0.535700	0.480000	0.504900	+3.041%	13,769	+21.410%
2026-04-08	0.500000	0.515000	0.480100	0.490000	-2.488%	20,278	+25.102%
2026-04-07	0.530000	0.530000	0.480000	0.502500	-8.636%	34,704	+21.990%
2026-04-06	0.510000	0.550000	0.480000	0.550000	+0.640%	15,322	+11.455%
2026-04-02	0.500000	0.550000	0.480100	0.546500	-0.636%	15,473	+12.168%
2026-04-01	0.550000	0.550000	0.502200	0.550000	+10.000%	21,081	+11.455%
2026-03-31	0.560000	0.567000	0.480100	0.500000	-11.817%	55,314	+22.600%
2026-03-30	0.585000	0.601000	0.567000	0.567000	+1.124%	9,814	+8.113%
2026-03-27	0.620000	0.629900	0.560700	0.560700	-5.986%	63,186	+9.328%
2026-03-26	0.611799	0.612900	0.583000	0.596400	+4.632%	16,795	+2.783%
2026-03-25	0.591000	0.636000	0.570000	0.570000	-6.557%	19,661	+7.544%
2026-03-24	0.655900	0.655900	0.601500	0.610000	-4.688%	15,892	+0.492%
2026-03-23	0.561500	0.640000	0.561500	0.640000	0.000%	54,359	-4.219%
2026-03-20	0.604900	0.640000	0.581401	0.640000	+8.475%	29,677	-4.219%
2026-03-19	0.620000	0.629900	0.560300	0.590000	-0.840%	16,638	+3.898%
2026-03-18	0.611300	0.639900	0.595000	0.595000	-6.681%	7,217	+3.025%
2026-03-17	0.601300	0.637600	0.595300	0.637600	+3.894%	14,106	-3.858%
2026-03-16	0.632400	0.648600	0.588700	0.613700	-4.542%	23,670	-0.114%
2026-03-13	0.650000	0.650000	0.612000	0.642900	+0.768%	8,166	-4.651%
2026-03-12	0.639001	0.639100	0.610000	0.638000	0.000%	19,470	-3.918%
2026-03-11	0.620000	0.644900	0.620000	0.638000	+5.752%	10,729	-3.918%
2026-03-10	0.620000	0.630200	0.600000	0.603300	-0.066%	13,313	+1.608%
2026-03-09	0.617500	0.617500	0.583900	0.603700	+0.449%	6,688	+1.541%
2026-03-06	0.582200	0.618000	0.582200	0.601000	+4.340%	23,744	+1.997%
2026-03-05	0.590800	0.600000	0.575000	0.576000	-4.557%	9,012	+6.424%
2026-03-04	0.584500	0.611900	0.575000	0.603500	0.000%	19,984	+1.574%
2026-03-03	0.600000	0.606750	0.572000	0.603500	-2.425%	18,215	+1.574%
2026-03-02	0.603400	0.619700	0.571000	0.618500	+1.727%	9,869	-0.889%
2026-02-27	0.577600	0.610000	0.570000	0.608000	+1.081%	15,156	+0.822%
2026-02-26	0.583700	0.627000	0.580000	0.601500	-0.183%	76,158	+1.912%
2026-02-25	0.641000	0.641000	0.587600	0.602600	-3.584%	13,015	+1.726%
2026-02-24	0.610001	0.635099	0.610000	0.625000	+2.459%	16,002	-1.920%
2026-02-23	0.649000	0.650100	0.610000	0.610000	-0.033%	13,272	+0.492%
2026-02-20	0.626774	0.635000	0.600000	0.610200	-4.357%	14,137	+0.459%
2026-02-19	0.620100	0.639900	0.620000	0.638000	+2.903%	4,283	-3.918%
2026-02-18	0.622800	0.639800	0.610000	0.620000	+1.639%	9,294	-1.129%
2026-02-17	0.572000	0.639900	0.572000	0.610000	+3.372%	9,963	+0.492%
2026-02-13	0.610100	0.632600	0.580600	0.590100	-3.310%	28,404	+3.881%
2026-02-12	0.631600	0.640400	0.610000	0.610300	-1.437%	16,590	+0.442%
2026-02-11	0.620000	0.646500	0.600100	0.619200	-1.401%	10,968	-1.001%
2026-02-10	0.625000	0.640000	0.600000	0.628000	-0.317%	10,239	-2.389%
2026-02-09	0.610100	0.630000	0.580000	0.630000	+6.780%	39,100	-2.698%
2026-02-06	0.560000	0.619900	0.560000	0.590000	+3.147%	15,130	+3.898%
2026-02-05	0.608200	0.680000	0.571600	0.572000	-9.551%	143,974	+7.168%
2026-02-04	0.632000	0.632500	0.571500	0.632400	+7.168%	45,950	-3.068%
2026-02-03	0.639700	0.675000	0.590100	0.590100	-1.732%	18,662	+3.881%
2026-02-02	0.618900	0.634200	0.590000	0.600500	+0.452%	16,390	+2.082%
2026-01-30	0.630000	0.640200	0.560000	0.597800	-10.119%	55,361	+2.543%
2026-01-29	0.680000	0.695100	0.635100	0.665099	-2.191%	74,737	-7.833%
2026-01-28	0.690000	0.742550	0.680000	0.680000	-5.556%	12,257	-9.853%
2026-01-27	0.750000	0.750000	0.710100	0.720000	-4.281%	24,918	-14.861%
2026-01-26	0.716600	0.789900	0.690000	0.752200	+4.472%	67,654	-18.506%
2026-01-23	0.613000	0.740000	0.590100	0.720000	+22.034%	125,710	-14.861%
2026-01-22	0.575300	0.619900	0.575300	0.590000	0.000%	12,704	+3.898%
2026-01-21	0.640000	0.658940	0.567300	0.590000	-7.436%	69,513	+3.898%
2026-01-20	0.660000	0.700500	0.637400	0.637400	-7.623%	21,224	-3.828%
2026-01-16	0.700000	0.739000	0.653600	0.690000	-1.429%	36,203	-11.159%
2026-01-15	0.710000	0.722900	0.660000	0.700000	-1.408%	11,280	-12.429%
2026-01-14	0.770000	0.770000	0.700100	0.710000	-4.570%	10,364	-13.662%
2026-01-13	0.636000	0.754000	0.636000	0.744000	+14.462%	85,311	-17.608%
2026-01-12	0.670000	0.709900	0.645000	0.650000	+0.979%	43,676	-5.692%
2026-01-09	0.725400	0.749999	0.643700	0.643700	-11.287%	24,366	-4.769%
2026-01-08	0.677000	0.725600	0.610101	0.725600	+8.299%	14,726	-15.518%
2026-01-07	0.660000	0.680000	0.620900	0.670000	+12.021%	19,774	-8.507%
2026-01-06	0.562600	0.640000	0.562000	0.598100	-6.838%	34,078	+2.491%
2026-01-05	0.600000	0.667369	0.600000	0.642000	+3.548%	26,648	-4.517%
2026-01-02	0.645000	0.680000	0.600100	0.620000	+5.802%	3,801	-1.129%
2025-12-31	0.577200	0.640000	0.570100	0.586000	+0.171%	56,369	+4.608%
2025-12-30	0.570000	0.590000	0.560101	0.585000	-2.500%	38,640	+4.786%
2025-12-29	0.600000	0.610000	0.576700	0.600000	-3.148%	51,158	+2.167%
2025-12-26	0.710000	0.710000	0.600100	0.619500	-10.451%	53,649	-1.049%
2025-12-24	0.680000	0.699000	0.680000	0.691800	+3.238%	3,848	-11.391%
2025-12-23	0.740501	0.747900	0.670000	0.670100	-10.772%	62,374	-8.521%
2025-12-22	0.725000	0.799900	0.725000	0.751000	+3.543%	30,265	-18.375%
2025-12-19	0.770000	0.782200	0.725300	0.725300	-6.413%	23,858	-15.483%
2025-12-18	0.727700	0.775000	0.712001	0.775000	+7.192%	30,221	-20.903%
2025-12-17	0.716000	0.789200	0.710200	0.723000	-1.900%	35,082	-15.214%
2025-12-16	0.730800	0.787100	0.730800	0.737000	+0.959%	47,667	-16.825%
2025-12-15	0.820000	0.836300	0.722900	0.730000	-7.595%	41,373	-16.027%
2025-12-12	0.889900	0.889900	0.765500	0.790000	-0.366%	19,355	-22.405%
2025-12-11	0.900000	0.900000	0.790000	0.792900	+0.367%	38,866	-22.689%
2025-12-10	0.790000	0.919900	0.756100	0.790000	-6.120%	36,907	-22.405%
2025-12-09	0.844800	0.975000	0.760000	0.841500	-5.925%	19,939	-27.154%
2025-12-08	0.826000	0.914500	0.790000	0.894500	+13.228%	60,841	-31.470%
2025-12-05	0.731000	0.799600	0.731000	0.790000	+5.193%	20,633	-22.405%
2025-12-04	0.760100	0.850000	0.751000	0.751000	+0.093%	39,111	-18.375%
2025-12-03	0.816200	0.874995	0.750000	0.750300	-7.187%	29,619	-18.299%
2025-12-02	0.760000	0.883400	0.755000	0.808400	+3.774%	29,105	-24.171%
2025-12-01	0.771100	0.779800	0.702200	0.779000	+3.867%	29,400	-21.309%
2025-11-28	0.740000	0.780000	0.730000	0.750000	+2.740%	32,335	-18.267%
2025-11-26	0.700000	0.799990	0.700000	0.730000	+0.752%	83,470	-16.027%
2025-11-25	0.790000	0.859900	0.724550	0.724550	-8.285%	26,788	-15.396%
2025-11-24	0.850300	0.895000	0.710000	0.790000	-4.242%	55,943	-22.405%
2025-11-21	0.869000	0.898999	0.820000	0.825000	-1.786%	10,687	-25.697%
2025-11-20	0.820000	0.900000	0.820000	0.840000	+3.948%	15,377	-27.024%
2025-11-19	1.160000	1.160000	0.758100	0.808099	-31.517%	56,258	-24.143%
2025-11-18	1.160000	1.201500	1.160000	1.180000	0.000%	4,893	-48.051%
2025-11-17	1.230000	1.240000	1.180000	1.180000	-3.279%	13,052	-48.051%
2025-11-14	1.170000	1.250000	1.170000	1.220000	+0.826%	12,224	-49.754%
2025-11-13	1.280000	1.300000	1.190000	1.210000	-4.724%	7,518	-49.339%
2025-11-12	1.270000	1.280000	1.260000	1.270000	+5.833%	8,761	-51.732%
2025-11-11	1.280000	1.280000	1.200000	1.200000	+2.564%	4,936	-48.917%
2025-11-10	1.280000	1.330000	1.170000	1.170000	-8.594%	19,800	-47.607%
2025-11-07	1.190000	1.280000	1.190000	1.280000	+4.918%	6,531	-52.109%
2025-11-06	1.140000	1.230000	1.129900	1.220000	+7.774%	11,547	-49.754%
2025-11-05	1.280000	1.280000	1.130000	1.132000	-10.866%	35,422	-45.848%
2025-11-04	1.300000	1.340000	1.260000	1.270000	-5.224%	24,913	-51.732%
2025-11-03	1.390000	1.390000	1.300000	1.340000	-2.899%	20,192	-54.254%
2025-10-31	1.360000	1.420000	1.340400	1.380000	+1.471%	24,814	-55.580%
2025-10-30	1.350000	1.380000	1.350000	1.360000	+1.493%	23,587	-54.926%
2025-10-29	1.430000	1.480000	1.332000	1.340000	-7.713%	24,588	-54.254%
2025-10-28	1.560000	1.560000	1.435900	1.452000	-5.222%	48,325	-57.782%
2025-10-27	1.580000	1.670000	1.530000	1.532000	-4.250%	27,898	-59.987%
2025-10-24	1.580000	1.610100	1.570000	1.600000	+1.266%	6,615	-61.688%
2025-10-23	1.580700	1.639400	1.530400	1.580000	+3.133%	11,720	-61.203%
2025-10-22	1.640000	1.640000	1.530000	1.532000	-7.152%	20,889	-59.987%
2025-10-21	1.650000	1.680000	1.530000	1.650000	+2.357%	41,985	-62.848%
2025-10-20	1.710000	1.795000	1.612000	1.612000	-7.356%	52,026	-61.973%
2025-10-17	1.790000	1.859800	1.690000	1.740000	+1.754%	32,345	-64.770%
2025-10-16	1.870000	1.890000	1.710000	1.710000	-10.000%	24,778	-64.152%
2025-10-15	1.870000	1.930000	1.800000	1.900000	0.000%	55,007	-67.737%
2025-10-14	1.760000	1.900000	1.754500	1.900000	+3.542%	29,138	-67.737%
2025-10-13	1.750000	1.872400	1.750000	1.835000	+7.310%	39,576	-66.594%
2025-10-10	1.832000	1.850000	1.710000	1.710000	-8.065%	79,608	-64.152%
2025-10-09	1.830000	1.909300	1.829900	1.860000	-0.535%	33,080	-67.043%
2025-10-08	1.880000	1.930000	1.820000	1.870000	-1.058%	39,647	-67.219%
2025-10-07	1.910000	1.960000	1.840000	1.890000	-0.631%	44,625	-67.566%
2025-10-06	1.950000	1.970000	1.830000	1.902000	-1.959%	72,772	-67.771%
2025-10-03	1.920000	1.950000	1.880000	1.940000	+0.518%	53,513	-68.402%
2025-10-02	1.920000	1.930000	1.869000	1.930000	+3.209%	28,956	-68.238%
2025-10-01	1.830000	1.916500	1.830000	1.870000	-1.058%	25,430	-67.219%
2025-09-30	1.960000	1.990000	1.851900	1.890000	-0.526%	35,183	-67.566%
2025-09-29	1.860000	1.912400	1.830000	1.900000	0.000%	19,989	-67.737%
2025-09-26	1.980000	1.980000	1.850000	1.900000	+1.064%	26,412	-67.737%
2025-09-25	1.920000	1.990000	1.874500	1.880000	-2.083%	269,662	-67.394%
2025-09-24	1.950000	2.020000	1.878000	1.920000	-1.031%	55,867	-68.073%
2025-09-23	2.000000	2.072500	1.930000	1.940000	-5.825%	41,033	-68.402%
2025-09-22	1.760000	2.140000	1.720000	2.060000	+17.714%	126,704	-70.243%
2025-09-19	1.810000	1.850000	1.710000	1.750000	+1.156%	22,447	-64.971%
2025-09-18	1.670000	1.730000	1.650000	1.730000	+4.848%	11,258	-64.566%
2025-09-17	1.710000	1.770000	1.650000	1.650000	-2.941%	68,839	-62.848%
2025-09-16	1.790000	1.800000	1.690000	1.700000	-2.857%	48,802	-63.941%
2025-09-15	1.830000	1.835000	1.729400	1.750000	-4.372%	28,219	-64.971%
2025-09-12	1.820000	1.880000	1.760000	1.830000	+1.667%	48,237	-66.503%
2025-09-11	1.660000	1.800000	1.620000	1.800000	+11.111%	94,485	-65.944%
2025-09-10	1.640000	1.700000	1.590000	1.620000	-1.220%	27,366	-62.160%
2025-09-09	1.630000	1.700000	1.602900	1.640000	-1.796%	39,413	-62.622%
2025-09-08	1.680000	1.754900	1.630000	1.670000	-2.907%	46,026	-63.293%
2025-09-05	1.690000	1.770000	1.650000	1.720000	+1.775%	51,368	-64.360%
2025-09-04	1.770000	1.780000	1.640000	1.690000	-7.143%	77,372	-63.728%
2025-09-03	1.820000	1.900000	1.790000	1.820000	-0.546%	42,208	-66.319%
2025-09-02	1.810000	1.890000	1.680000	1.830000	+0.549%	128,185	-66.503%
2025-08-29	2.020000	2.050000	1.800000	1.820000	-10.784%	45,096	-66.319%
2025-08-28	1.980000	2.090000	1.980000	2.040000	+3.030%	37,816	-69.951%
2025-08-27	2.120000	2.150000	1.888600	1.980000	-5.714%	109,042	-69.040%
2025-08-26	2.150000	2.242200	2.020100	2.100000	-2.326%	78,300	-70.810%
2025-08-25	2.070000	2.180000	1.930000	2.150000	+0.939%	124,622	-71.488%
2025-08-22	1.750000	2.183700	1.750000	2.130000	+22.414%	362,460	-71.221%
2025-08-21	1.770000	1.770000	1.660000	1.740000	0.000%	79,494	-64.770%
2025-08-20	1.710000	1.900000	1.675000	1.740000	+2.353%	279,098	-64.770%
2025-08-19	1.700000	1.870000	1.630000	1.700000	-0.585%	666,660	-63.941%
2025-08-18	1.930000	1.950100	1.330000	1.710000	-27.542%	2,176,921	-64.152%
2025-08-15	1.590000	3.090000	1.590000	2.360000	+43.030%	22,621,090	-74.025%
2025-08-14	1.540000	1.670000	1.350000	1.650000	+5.769%	111,787	-62.848%
2025-08-13	1.520000	1.579900	1.330000	1.560000	+5.405%	124,299	-60.705%
2025-08-12	1.780000	1.850000	1.450000	1.480000	-7.500%	400,022	-58.581%
2025-08-11	1.130000	1.625000	1.020000	1.600000	+41.593%	572,813	-61.688%
2025-08-08	0.918000	1.130000	0.886000	1.130000	+27.540%	310,077	-45.752%
2025-08-07	0.860000	0.886100	0.840000	0.886000	-1.556%	40,012	-30.813%
2025-08-06	0.927200	0.927200	0.880000	0.900000	-3.226%	42,299	-31.889%
2025-08-05	0.940800	0.959999	0.870300	0.930000	-3.125%	79,542	-34.086%
2025-08-04	0.860000	1.080000	0.835000	0.960000	+10.345%	450,777	-36.146%
2025-08-01	0.850000	0.870000	0.841000	0.870000	-1.136%	13,716	-29.540%
2025-07-31	0.860000	0.880000	0.850100	0.880000	+4.762%	29,244	-30.341%
2025-07-30	0.880000	0.892800	0.816800	0.840000	-4.060%	47,635	-27.024%
2025-07-29	0.900000	0.920000	0.864000	0.875551	-5.855%	35,828	-29.987%
2025-07-28	0.960000	0.960000	0.927000	0.930000	-0.011%	25,485	-34.086%
2025-07-25	0.959000	0.965000	0.920000	0.930100	-2.095%	26,397	-34.093%
2025-07-24	0.950200	0.970000	0.937600	0.950000	0.000%	20,043	-35.474%
2025-07-23	0.950000	0.980000	0.950000	0.950000	-0.021%	25,267	-35.474%
2025-07-22	0.943600	0.999900	0.943600	0.950200	-1.380%	42,498	-35.487%
2025-07-21	0.960000	1.003400	0.946508	0.963500	+0.365%	30,978	-36.378%
2025-07-18	0.950300	1.030000	0.940000	0.960000	0.000%	45,676	-36.146%
2025-07-17	1.020000	1.040000	0.911500	0.960000	-4.000%	59,917	-36.146%
2025-07-16	0.990000	1.020000	0.964600	1.000000	+0.969%	37,341	-38.700%
2025-07-15	0.980000	0.990500	0.965000	0.990400	-0.960%	39,575	-38.106%
2025-07-14	1.010000	1.029000	0.960200	1.000000	-2.913%	42,123	-38.700%
2025-07-11	1.030000	1.040000	1.000000	1.030000	0.000%	72,798	-40.485%
2025-07-10	1.000000	1.040000	0.952200	1.030000	+4.040%	75,271	-40.485%
2025-07-09	0.950400	1.050000	0.950000	0.990000	+4.167%	92,306	-38.081%
2025-07-08	0.910000	1.000000	0.900000	0.950400	+3.304%	127,386	-35.501%
2025-07-07	0.900000	0.945100	0.900000	0.920000	+0.305%	49,296	-33.370%
2025-07-03	0.938900	0.938900	0.911600	0.917200	-2.426%	14,981	-33.166%
2025-07-02	0.906100	0.940200	0.900400	0.940000	+4.086%	75,437	-34.787%
2025-07-01	0.890000	0.940000	0.880301	0.903100	+1.472%	39,292	-32.123%
2025-06-30	0.932000	0.932000	0.890000	0.890000	-3.271%	64,128	-31.124%
2025-06-27	0.920000	0.942000	0.910000	0.920100	-2.325%	62,246	-33.377%
2025-06-26	0.945400	0.964500	0.914800	0.942000	-2.292%	121,753	-34.926%
2025-06-25	0.880000	1.040000	0.880000	0.964100	+6.413%	539,226	-36.417%
2025-06-24	0.870000	0.940000	0.867000	0.906000	+2.943%	56,804	-32.340%
2025-06-23	0.885500	0.909800	0.870000	0.880100	-3.593%	48,137	-30.349%
2025-06-20	0.914300	0.947000	0.870000	0.912900	+1.445%	93,008	-32.851%
2025-06-18	0.900000	0.939700	0.890100	0.899900	-1.543%	85,656	-31.881%
2025-06-17	0.914500	0.989800	0.881001	0.914000	-1.868%	234,934	-32.932%
2025-06-16	0.840000	1.189900	0.839949	0.931400	+10.881%	4,209,119	-34.185%
2025-06-13	0.832300	0.869899	0.832300	0.840000	-4.545%	66,947	-27.024%
2025-06-12	0.967200	1.000000	0.860100	0.880000	-15.385%	184,149	-30.341%
2025-06-11	0.880000	1.080000	0.880000	1.040000	+18.168%	857,518	-41.058%
2025-06-10	0.855000	0.900000	0.855000	0.880100	+0.011%	77,199	-30.349%
2025-06-09	0.940000	0.957000	0.860600	0.880000	-5.366%	117,060	-30.341%
2025-06-06	0.862000	0.947500	0.852000	0.929900	+6.008%	139,160	-34.079%
2025-06-05	0.850000	0.960000	0.800000	0.877200	+5.674%	323,008	-30.119%
2025-06-04	0.800000	0.859900	0.792000	0.830100	+2.786%	189,858	-26.153%
2025-06-03	0.820000	1.169700	0.772200	0.807600	-1.512%	3,279,388	-24.096%
2025-06-02	0.815000	0.830100	0.783099	0.820000	+0.613%	43,772	-25.244%
2025-05-30	0.837800	0.864000	0.800200	0.815000	-5.628%	51,738	-24.785%
2025-05-29	0.880000	0.888000	0.820500	0.863600	+1.600%	96,235	-29.018%
2025-05-28	0.800100	0.980000	0.765601	0.850000	+6.250%	743,139	-27.882%
2025-05-27	0.791000	0.850000	0.760000	0.800000	-1.478%	187,790	-23.375%
2025-05-23	0.790000	0.819900	0.790000	0.812000	+6.702%	23,744	-24.507%
2025-05-22	0.776600	0.828200	0.741000	0.761000	-1.169%	45,596	-19.448%
2025-05-21	0.766100	0.860000	0.730000	0.770000	+1.302%	135,410	-20.390%
2025-05-20	0.748200	0.793300	0.730000	0.760100	-0.118%	42,754	-19.353%
2025-05-19	0.820600	0.859900	0.750000	0.761000	-12.829%	202,192	-19.448%
2025-05-16	0.716100	0.926000	0.671500	0.873000	+13.377%	495,854	-29.782%
2025-05-15	0.688700	0.794500	0.680000	0.770000	+11.967%	302,292	-20.390%
2025-05-14	0.685000	0.750000	0.640000	0.687700	+5.266%	154,060	-10.862%
2025-05-13	0.650000	0.689000	0.620001	0.653300	+3.501%	108,726	-6.169%
2025-05-12	0.672000	0.685468	0.603300	0.631200	-10.468%	228,952	-2.883%
2025-05-09	0.689000	0.840000	0.640000	0.705000	+0.714%	798,814	-13.050%
2025-05-08	0.700000	0.739800	0.650000	0.700000	-1.130%	80,863	-12.429%
2025-05-07	0.649000	0.710000	0.620100	0.708000	+11.391%	93,099	-13.418%
2025-05-06	0.640000	0.640000	0.614000	0.635600	-0.656%	39,751	-3.556%
2025-05-05	0.600000	0.645000	0.592300	0.639800	+4.885%	26,665	-4.189%
2025-05-02	0.591500	0.649000	0.590400	0.610000	-1.613%	43,824	+0.492%
2025-05-01	0.647800	0.649999	0.570100	0.620000	+4.907%	51,784	-1.129%
2025-04-30	0.643500	0.643500	0.590100	0.591000	-8.230%	55,007	+3.723%
2025-04-29	0.640000	0.648800	0.614700	0.644000	+2.287%	15,089	-4.814%
2025-04-28	0.640000	0.662300	0.600100	0.629600	-6.030%	53,053	-2.637%
2025-04-25	0.600000	0.670000	0.585500	0.670000	+12.605%	112,759	-8.507%
2025-04-24	0.570000	0.600000	0.570000	0.595000	+1.709%	19,587	+3.025%
2025-04-23	0.600000	0.600000	0.560000	0.585000	-2.484%	21,826	+4.786%
2025-04-22	0.590000	0.599900	0.560100	0.599900	+7.683%	11,523	+2.184%
2025-04-21	0.600000	0.600000	0.550000	0.557100	-7.150%	25,839	+10.034%
2025-04-17	0.562500	0.600000	0.550001	0.600000	+6.195%	20,944	+2.167%
2025-04-16	0.570000	0.588000	0.560000	0.565000	-2.586%	26,265	+8.496%
2025-04-15	0.570100	0.585051	0.537218	0.580000	0.000%	18,215	+5.690%
2025-04-14	0.600000	0.600000	0.540000	0.580000	+7.407%	28,350	+5.690%
2025-04-11	0.544200	0.558000	0.518100	0.540000	+5.325%	14,053	+13.519%
2025-04-10	0.520000	0.558999	0.505100	0.512700	-2.695%	27,596	+19.563%
2025-04-09	0.490000	0.540000	0.490000	0.526900	+2.730%	39,778	+16.341%
2025-04-08	0.530200	0.550200	0.474800	0.512900	-5.019%	82,083	+19.516%
2025-04-07	0.543400	0.570000	0.493700	0.540000	+1.887%	77,311	+13.519%
2025-04-04	0.570000	0.570000	0.518000	0.530000	-3.636%	14,743	+15.660%
2025-04-03	0.549900	0.550000	0.515300	0.550000	-1.522%	12,371	+11.455%
2025-04-02	0.568500	0.570000	0.515000	0.558500	-2.018%	19,348	+9.758%
2025-04-01	0.535000	0.582000	0.524700	0.570000	+9.615%	47,267	+7.544%
2025-03-31	0.520000	0.550000	0.520000	0.520000	-3.722%	28,435	+17.885%
2025-03-28	0.579000	0.579000	0.540000	0.540100	-4.407%	20,127	+13.498%
2025-03-27	0.540000	0.570000	0.520000	0.565000	-1.016%	34,378	+8.496%
2025-03-26	0.575000	0.590000	0.538000	0.570800	+1.856%	11,016	+7.393%
2025-03-25	0.567250	0.596700	0.525000	0.560400	-6.553%	47,281	+9.386%
2025-03-24	0.609900	0.609900	0.553700	0.599700	-0.033%	28,262	+2.218%
2025-03-21	0.553000	0.604999	0.538000	0.599900	+10.887%	57,528	+2.184%
2025-03-20	0.570000	0.570000	0.538500	0.541000	-5.088%	24,886	+13.309%
2025-03-19	0.570000	0.578500	0.532500	0.570000	+5.556%	15,527	+7.544%
2025-03-18	0.523000	0.569620	0.520300	0.540000	-0.917%	5,190	+13.519%
2025-03-17	0.574600	0.574600	0.525900	0.545000	-0.729%	34,562	+12.477%
2025-03-14	0.520000	0.578400	0.510000	0.549000	+3.938%	26,323	+11.658%
2025-03-13	0.512000	0.579999	0.512000	0.528200	-1.271%	2,904	+16.055%
2025-03-12	0.536500	0.560000	0.535000	0.535000	+0.225%	9,550	+14.579%
2025-03-11	0.540000	0.545000	0.504200	0.533800	-1.911%	93,811	+14.837%
2025-03-10	0.550000	0.566800	0.540000	0.544200	-1.413%	30,701	+12.642%
2025-03-07	0.550000	0.572500	0.541001	0.552000	-2.473%	20,278	+11.051%
2025-03-06	0.550000	0.573900	0.540100	0.566000	+3.417%	29,581	+8.304%
2025-03-05	0.555000	0.569100	0.540300	0.547300	-1.918%	22,161	+12.004%
2025-03-04	0.550000	0.559900	0.520100	0.558000	+1.455%	102,690	+9.857%
2025-03-03	0.578100	0.602000	0.542900	0.550000	-5.140%	67,360	+11.455%
2025-02-28	0.575000	0.580000	0.555000	0.579800	-0.017%	76,400	+5.726%
2025-02-27	0.571700	0.580000	0.550501	0.579900	+0.677%	34,968	+5.708%
2025-02-26	0.577700	0.585800	0.559000	0.576000	-2.207%	67,125	+6.424%
2025-02-25	0.584700	0.630000	0.559900	0.589000	-1.948%	85,104	+4.075%
2025-02-24	0.627400	0.640000	0.580000	0.600700	-6.141%	125,306	+2.048%
2025-02-21	0.564500	0.750000	0.561101	0.640000	+9.966%	717,115	-4.219%
2025-02-20	0.571000	0.585000	0.520000	0.582000	+1.962%	144,654	+5.326%
2025-02-19	0.619000	0.620000	0.540300	0.570800	-4.867%	288,830	+7.393%
2025-02-18	0.586000	0.635000	0.579600	0.600000	-1.526%	218,832	+2.167%
2025-02-14	0.700000	0.700000	0.590000	0.609300	+1.550%	1,100,366	+0.607%
2025-02-13	0.580000	0.616600	0.580000	0.600000	+2.389%	2,418,348	+2.167%
2025-02-12	0.582000	0.638700	0.581600	0.586000	-4.139%	23,915	+4.608%
2025-02-11	0.584900	0.643700	0.571000	0.611300	+2.912%	45,975	+0.278%
2025-02-10	0.630000	0.664999	0.571700	0.594000	-5.864%	140,397	+3.199%
2025-02-07	0.599800	0.671550	0.570000	0.631000	+8.793%	194,145	-2.853%
2025-02-06	0.590000	0.590000	0.560000	0.580000	+0.034%	31,000	+5.690%
2025-02-05	0.551000	0.589700	0.551000	0.579800	+2.638%	66,451	+5.726%
2025-02-04	0.556000	0.594068	0.534100	0.564900	-1.585%	105,354	+8.515%
2025-02-03	0.570000	0.600099	0.555000	0.574000	-1.034%	73,111	+6.794%
2025-01-31	0.572300	0.600000	0.555000	0.580000	-1.695%	96,960	+5.690%
2025-01-30	0.649100	0.655200	0.556100	0.590000	-8.838%	221,713	+3.898%
2025-01-29	0.704300	0.704300	0.610000	0.647200	-1.582%	257,568	-5.284%
2025-01-28	0.652600	0.700000	0.600001	0.657600	+4.730%	132,726	-6.782%
2025-01-27	0.631000	0.631400	0.590000	0.627900	+2.934%	78,286	-2.373%
2025-01-24	0.571000	0.720000	0.571000	0.610000	+2.178%	874,373	+0.492%
2025-01-23	0.564500	0.603100	0.555200	0.597000	+4.061%	60,676	+2.680%
2025-01-22	0.600000	0.609200	0.555000	0.573700	-1.069%	95,718	+6.850%
2025-01-21	0.561000	0.580000	0.556200	0.579900	+1.204%	71,254	+5.708%
2025-01-17	0.592800	0.619300	0.555000	0.573000	+3.020%	131,588	+6.981%
2025-01-16	0.568000	0.575000	0.550000	0.556200	-5.004%	190,742	+10.212%
2025-01-15	0.651000	0.660000	0.562900	0.585500	-16.357%	756,164	+4.697%
2025-01-14	0.625000	0.990000	0.572618	0.700000	+17.076%	13,195,685	-12.429%
2025-01-13	0.611400	0.619999	0.550000	0.597900	-3.565%	72,399	+2.526%
2025-01-10	0.651800	0.651800	0.580101	0.620000	-6.627%	187,666	-1.129%
2025-01-08	0.950000	1.430000	0.640200	0.664000	-30.819%	2,192,689	-7.681%
2025-01-07	0.750000	0.959900	0.750000	0.959800	+30.763%	855,626	-36.133%
2025-01-06	0.678400	0.795600	0.650000	0.734000	+15.591%	378,938	-16.485%
2025-01-03	0.640000	0.685000	0.602000	0.635000	+7.993%	206,333	-3.465%
2025-01-02	0.502000	0.600000	0.502000	0.588000	+15.294%	214,919	+4.252%
2024-12-31	0.530000	0.577700	0.486000	0.510000	-1.544%	140,717	+20.196%
2024-12-30	0.502500	0.532800	0.478000	0.518000	0.000%	151,269	+18.340%
2024-12-27	0.514000	0.524900	0.500000	0.518000	-1.333%	156,842	+18.340%
2024-12-26	0.510000	0.538200	0.510000	0.525000	-0.943%	83,314	+16.762%
2024-12-24	0.540000	0.540000	0.525300	0.530000	+1.903%	34,590	+15.660%
2024-12-23	0.550000	0.558800	0.520000	0.520100	-4.569%	76,247	+17.862%
2024-12-20	0.560000	0.569900	0.532000	0.545000	-3.812%	63,489	+12.477%
2024-12-19	0.577000	0.592300	0.532000	0.566600	-4.339%	37,336	+8.189%
2024-12-18	0.580000	0.595000	0.520100	0.592300	-0.454%	74,865	+3.495%
2024-12-17	0.523900	0.599000	0.510000	0.595000	+10.165%	142,279	+3.025%
2024-12-16	0.541200	0.577800	0.520000	0.540100	-4.912%	151,353	+13.498%
2024-12-13	0.570000	0.570100	0.520500	0.568000	-2.238%	240,400	+7.923%
2024-12-12	0.580700	0.590000	0.565300	0.581000	-1.525%	28,226	+5.508%
2024-12-11	0.605000	0.620000	0.565200	0.590000	-1.683%	41,181	+3.898%
2024-12-10	0.598800	0.624000	0.587600	0.600100	-1.720%	56,633	+2.150%
2024-12-09	0.590000	0.624000	0.550000	0.610600	+8.071%	83,850	+0.393%
2024-12-06	0.561200	0.579999	0.554400	0.565000	+0.893%	42,319	+8.496%
2024-12-05	0.580000	0.603300	0.560000	0.560000	-6.511%	70,907	+9.464%
2024-12-04	0.619000	0.619000	0.562800	0.599000	+8.436%	47,437	+2.337%
2024-12-03	0.619700	0.619700	0.552400	0.552400	-11.602%	72,148	+10.970%
2024-12-02	0.644700	0.665000	0.580000	0.624900	-2.815%	171,315	-1.904%
2024-11-29	0.660000	0.660000	0.606500	0.643000	+2.275%	10,608	-4.666%
2024-11-27	0.611000	0.650000	0.590100	0.628700	-0.836%	24,042	-2.497%
2024-11-26	0.610700	0.637100	0.570000	0.634000	+5.579%	56,030	-3.312%
2024-11-25	0.630000	0.645001	0.590000	0.600500	-2.500%	37,833	+2.082%
2024-11-22	0.562500	0.666600	0.540387	0.615900	+6.208%	120,906	-0.471%
2024-11-21	0.556000	0.579900	0.528200	0.579900	+7.389%	120,244	+5.708%
2024-11-20	0.578900	0.578900	0.540000	0.540000	-4.425%	68,796	+13.519%
2024-11-19	0.590000	0.595000	0.560100	0.565000	-7.529%	82,555	+8.496%
2024-11-18	0.620000	0.649002	0.553800	0.611000	-1.452%	63,170	+0.327%
2024-11-15	0.630000	0.630000	0.592307	0.620000	-2.270%	45,110	-1.129%
2024-11-14	0.672600	0.790000	0.500000	0.634400	-10.648%	655,035	-3.373%
2024-11-13	0.745500	0.759000	0.620600	0.710000	-4.826%	197,669	-13.662%
2024-11-12	0.837000	0.974200	0.690000	0.746000	-17.111%	448,188	-17.828%
2024-11-11	0.710000	1.080000	0.690000	0.900000	+29.366%	1,799,340	-31.889%
2024-11-08	0.610700	0.764700	0.600300	0.695700	+25.351%	3,466,198	-11.887%
2024-11-07	0.520300	0.567000	0.500200	0.555000	+4.717%	87,174	+10.450%
2024-11-06	0.535200	0.560500	0.500000	0.530000	-3.636%	160,012	+15.660%
2024-11-05	0.560000	0.567800	0.520000	0.550000	-3.067%	180,190	+11.455%