Dark

MTNB
Matinas BioPharma Holdings, Inc.
stock NYSEAMERICAN

At Close

Jan 12, 2026 3:25:35 PM EST

0.6500USD+1.134%(+0.0073)41,962

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 7, 2026 9:23:30 AM EST

0.6100USD-5.235%(-0.0337)0

After-hours

Jan 9, 2026 4:39:30 PM EST

0.6836USD+6.199%(+0.0399)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-12	0.650000	0.650000	0.650000	0.650000	+0.979%	41,962	0.000%
2026-01-09	0.725400	0.749999	0.643700	0.643700	-11.287%	24,366	+0.979%
2026-01-08	0.677000	0.725600	0.610101	0.725600	+8.299%	14,726	-10.419%
2026-01-07	0.660000	0.680000	0.620900	0.670000	+12.021%	19,774	-2.985%
2026-01-06	0.562600	0.640000	0.562000	0.598100	-6.838%	34,078	+8.677%
2026-01-05	0.600000	0.667369	0.600000	0.642000	+3.548%	26,648	+1.246%
2026-01-02	0.645000	0.680000	0.600100	0.620000	+5.802%	3,801	+4.839%
2025-12-31	0.577200	0.640000	0.570100	0.586000	+0.171%	56,369	+10.922%
2025-12-30	0.570000	0.590000	0.560101	0.585000	-2.500%	38,640	+11.111%
2025-12-29	0.600000	0.610000	0.576700	0.600000	-3.148%	51,158	+8.333%
2025-12-26	0.710000	0.710000	0.600100	0.619500	-10.451%	53,649	+4.923%
2025-12-24	0.680000	0.699000	0.680000	0.691800	+3.238%	3,848	-6.042%
2025-12-23	0.740501	0.747900	0.670000	0.670100	-10.772%	62,374	-3.000%
2025-12-22	0.725000	0.799900	0.725000	0.751000	+3.543%	30,265	-13.449%
2025-12-19	0.770000	0.782200	0.725300	0.725300	-6.413%	23,858	-10.382%
2025-12-18	0.727700	0.775000	0.712001	0.775000	+7.192%	30,221	-16.129%
2025-12-17	0.716000	0.789200	0.710200	0.723000	-1.900%	35,082	-10.097%
2025-12-16	0.730800	0.787100	0.730800	0.737000	+0.959%	47,667	-11.805%
2025-12-15	0.820000	0.836300	0.722900	0.730000	-7.595%	41,373	-10.959%
2025-12-12	0.889900	0.889900	0.765500	0.790000	-0.366%	19,355	-17.722%
2025-12-11	0.900000	0.900000	0.790000	0.792900	+0.367%	38,866	-18.022%
2025-12-10	0.790000	0.919900	0.756100	0.790000	-6.120%	36,907	-17.722%
2025-12-09	0.844800	0.975000	0.760000	0.841500	-5.925%	19,939	-22.757%
2025-12-08	0.826000	0.914500	0.790000	0.894500	+13.228%	60,841	-27.334%
2025-12-05	0.731000	0.799600	0.731000	0.790000	+5.193%	20,633	-17.722%
2025-12-04	0.760100	0.850000	0.751000	0.751000	+0.093%	39,111	-13.449%
2025-12-03	0.816200	0.874995	0.750000	0.750300	-7.187%	29,619	-13.368%
2025-12-02	0.760000	0.883400	0.755000	0.808400	+3.774%	29,105	-19.594%
2025-12-01	0.771100	0.779800	0.702200	0.779000	+3.867%	29,400	-16.560%
2025-11-28	0.740000	0.780000	0.730000	0.750000	+2.740%	32,335	-13.333%
2025-11-26	0.700000	0.799990	0.700000	0.730000	+0.752%	83,470	-10.959%
2025-11-25	0.790000	0.859900	0.724550	0.724550	-8.285%	26,788	-10.289%
2025-11-24	0.850300	0.895000	0.710000	0.790000	-4.242%	55,943	-17.722%
2025-11-21	0.869000	0.898999	0.820000	0.825000	-1.786%	10,687	-21.212%
2025-11-20	0.820000	0.900000	0.820000	0.840000	+3.948%	15,377	-22.619%
2025-11-19	1.160000	1.160000	0.758100	0.808099	-31.517%	56,258	-19.564%
2025-11-18	1.160000	1.201500	1.160000	1.180000	0.000%	4,893	-44.915%
2025-11-17	1.230000	1.240000	1.180000	1.180000	-3.279%	13,052	-44.915%
2025-11-14	1.170000	1.250000	1.170000	1.220000	+0.826%	12,224	-46.721%
2025-11-13	1.280000	1.300000	1.190000	1.210000	-4.724%	7,518	-46.281%
2025-11-12	1.270000	1.280000	1.260000	1.270000	+5.833%	8,761	-48.819%
2025-11-11	1.280000	1.280000	1.200000	1.200000	+2.564%	4,936	-45.833%
2025-11-10	1.280000	1.330000	1.170000	1.170000	-8.594%	19,800	-44.444%
2025-11-07	1.190000	1.280000	1.190000	1.280000	+4.918%	6,531	-49.219%
2025-11-06	1.140000	1.230000	1.129900	1.220000	+7.774%	11,547	-46.721%
2025-11-05	1.280000	1.280000	1.130000	1.132000	-10.866%	35,422	-42.580%
2025-11-04	1.300000	1.340000	1.260000	1.270000	-5.224%	24,913	-48.819%
2025-11-03	1.390000	1.390000	1.300000	1.340000	-2.899%	20,192	-51.493%
2025-10-31	1.360000	1.420000	1.340400	1.380000	+1.471%	24,814	-52.899%
2025-10-30	1.350000	1.380000	1.350000	1.360000	+1.493%	23,587	-52.206%
2025-10-29	1.430000	1.480000	1.332000	1.340000	-7.713%	24,588	-51.493%
2025-10-28	1.560000	1.560000	1.435900	1.452000	-5.222%	48,325	-55.234%
2025-10-27	1.580000	1.670000	1.530000	1.532000	-4.250%	27,898	-57.572%
2025-10-24	1.580000	1.610100	1.570000	1.600000	+1.266%	6,615	-59.375%
2025-10-23	1.580700	1.639400	1.530400	1.580000	+3.133%	11,720	-58.861%
2025-10-22	1.640000	1.640000	1.530000	1.532000	-7.152%	20,889	-57.572%
2025-10-21	1.650000	1.680000	1.530000	1.650000	+2.357%	41,985	-60.606%
2025-10-20	1.710000	1.795000	1.612000	1.612000	-7.356%	52,026	-59.677%
2025-10-17	1.790000	1.859800	1.690000	1.740000	+1.754%	32,345	-62.644%
2025-10-16	1.870000	1.890000	1.710000	1.710000	-10.000%	24,778	-61.988%
2025-10-15	1.870000	1.930000	1.800000	1.900000	0.000%	55,007	-65.789%
2025-10-14	1.760000	1.900000	1.754500	1.900000	+3.542%	29,138	-65.789%
2025-10-13	1.750000	1.872400	1.750000	1.835000	+7.310%	39,576	-64.578%
2025-10-10	1.832000	1.850000	1.710000	1.710000	-8.065%	79,608	-61.988%
2025-10-09	1.830000	1.909300	1.829900	1.860000	-0.535%	33,080	-65.054%
2025-10-08	1.880000	1.930000	1.820000	1.870000	-1.058%	39,647	-65.241%
2025-10-07	1.910000	1.960000	1.840000	1.890000	-0.631%	44,625	-65.608%
2025-10-06	1.950000	1.970000	1.830000	1.902000	-1.959%	72,772	-65.825%
2025-10-03	1.920000	1.950000	1.880000	1.940000	+0.518%	53,513	-66.495%
2025-10-02	1.920000	1.930000	1.869000	1.930000	+3.209%	28,956	-66.321%
2025-10-01	1.830000	1.916500	1.830000	1.870000	-1.058%	25,430	-65.241%
2025-09-30	1.960000	1.990000	1.851900	1.890000	-0.526%	35,183	-65.608%
2025-09-29	1.860000	1.912400	1.830000	1.900000	0.000%	19,989	-65.789%
2025-09-26	1.980000	1.980000	1.850000	1.900000	+1.064%	26,412	-65.789%
2025-09-25	1.920000	1.990000	1.874500	1.880000	-2.083%	269,662	-65.426%
2025-09-24	1.950000	2.020000	1.878000	1.920000	-1.031%	55,867	-66.146%
2025-09-23	2.000000	2.072500	1.930000	1.940000	-5.825%	41,033	-66.495%
2025-09-22	1.760000	2.140000	1.720000	2.060000	+17.714%	126,704	-68.447%
2025-09-19	1.810000	1.850000	1.710000	1.750000	+1.156%	22,447	-62.857%
2025-09-18	1.670000	1.730000	1.650000	1.730000	+4.848%	11,258	-62.428%
2025-09-17	1.710000	1.770000	1.650000	1.650000	-2.941%	68,839	-60.606%
2025-09-16	1.790000	1.800000	1.690000	1.700000	-2.857%	48,802	-61.765%
2025-09-15	1.830000	1.835000	1.729400	1.750000	-4.372%	28,219	-62.857%
2025-09-12	1.820000	1.880000	1.760000	1.830000	+1.667%	48,237	-64.481%
2025-09-11	1.660000	1.800000	1.620000	1.800000	+11.111%	94,485	-63.889%
2025-09-10	1.640000	1.700000	1.590000	1.620000	-1.220%	27,366	-59.877%
2025-09-09	1.630000	1.700000	1.602900	1.640000	-1.796%	39,413	-60.366%
2025-09-08	1.680000	1.754900	1.630000	1.670000	-2.907%	46,026	-61.078%
2025-09-05	1.690000	1.770000	1.650000	1.720000	+1.775%	51,368	-62.209%
2025-09-04	1.770000	1.780000	1.640000	1.690000	-7.143%	77,372	-61.538%
2025-09-03	1.820000	1.900000	1.790000	1.820000	-0.546%	42,208	-64.286%
2025-09-02	1.810000	1.890000	1.680000	1.830000	+0.549%	128,185	-64.481%
2025-08-29	2.020000	2.050000	1.800000	1.820000	-10.784%	45,096	-64.286%
2025-08-28	1.980000	2.090000	1.980000	2.040000	+3.030%	37,816	-68.137%
2025-08-27	2.120000	2.150000	1.888600	1.980000	-5.714%	109,042	-67.172%
2025-08-26	2.150000	2.242200	2.020100	2.100000	-2.326%	78,300	-69.048%
2025-08-25	2.070000	2.180000	1.930000	2.150000	+0.939%	124,622	-69.767%
2025-08-22	1.750000	2.183700	1.750000	2.130000	+22.414%	362,460	-69.484%
2025-08-21	1.770000	1.770000	1.660000	1.740000	0.000%	79,494	-62.644%
2025-08-20	1.710000	1.900000	1.675000	1.740000	+2.353%	279,098	-62.644%
2025-08-19	1.700000	1.870000	1.630000	1.700000	-0.585%	666,660	-61.765%
2025-08-18	1.930000	1.950100	1.330000	1.710000	-27.542%	2,176,921	-61.988%
2025-08-15	1.590000	3.090000	1.590000	2.360000	+43.030%	22,621,090	-72.458%
2025-08-14	1.540000	1.670000	1.350000	1.650000	+5.769%	111,787	-60.606%
2025-08-13	1.520000	1.579900	1.330000	1.560000	+5.405%	124,299	-58.333%
2025-08-12	1.780000	1.850000	1.450000	1.480000	-7.500%	400,022	-56.081%
2025-08-11	1.130000	1.625000	1.020000	1.600000	+41.593%	572,813	-59.375%
2025-08-08	0.918000	1.130000	0.886000	1.130000	+27.540%	310,077	-42.478%
2025-08-07	0.860000	0.886100	0.840000	0.886000	-1.556%	40,012	-26.637%
2025-08-06	0.927200	0.927200	0.880000	0.900000	-3.226%	42,299	-27.778%
2025-08-05	0.940800	0.959999	0.870300	0.930000	-3.125%	79,542	-30.108%
2025-08-04	0.860000	1.080000	0.835000	0.960000	+10.345%	450,777	-32.292%
2025-08-01	0.850000	0.870000	0.841000	0.870000	-1.136%	13,716	-25.287%
2025-07-31	0.860000	0.880000	0.850100	0.880000	+4.762%	29,244	-26.136%
2025-07-30	0.880000	0.892800	0.816800	0.840000	-4.060%	47,635	-22.619%
2025-07-29	0.900000	0.920000	0.864000	0.875551	-5.855%	35,828	-25.761%
2025-07-28	0.960000	0.960000	0.927000	0.930000	-0.011%	25,485	-30.108%
2025-07-25	0.959000	0.965000	0.920000	0.930100	-2.095%	26,397	-30.115%
2025-07-24	0.950200	0.970000	0.937600	0.950000	0.000%	20,043	-31.579%
2025-07-23	0.950000	0.980000	0.950000	0.950000	-0.021%	25,267	-31.579%
2025-07-22	0.943600	0.999900	0.943600	0.950200	-1.380%	42,498	-31.593%
2025-07-21	0.960000	1.003400	0.946508	0.963500	+0.365%	30,978	-32.538%
2025-07-18	0.950300	1.030000	0.940000	0.960000	0.000%	45,676	-32.292%
2025-07-17	1.020000	1.040000	0.911500	0.960000	-4.000%	59,917	-32.292%
2025-07-16	0.990000	1.020000	0.964600	1.000000	+0.969%	37,341	-35.000%
2025-07-15	0.980000	0.990500	0.965000	0.990400	-0.960%	39,575	-34.370%
2025-07-14	1.010000	1.029000	0.960200	1.000000	-2.913%	42,123	-35.000%
2025-07-11	1.030000	1.040000	1.000000	1.030000	0.000%	72,798	-36.893%
2025-07-10	1.000000	1.040000	0.952200	1.030000	+4.040%	75,271	-36.893%
2025-07-09	0.950400	1.050000	0.950000	0.990000	+4.167%	92,306	-34.343%
2025-07-08	0.910000	1.000000	0.900000	0.950400	+3.304%	127,386	-31.608%
2025-07-07	0.900000	0.945100	0.900000	0.920000	+0.305%	49,296	-29.348%
2025-07-03	0.938900	0.938900	0.911600	0.917200	-2.426%	14,981	-29.132%
2025-07-02	0.906100	0.940200	0.900400	0.940000	+4.086%	75,437	-30.851%
2025-07-01	0.890000	0.940000	0.880301	0.903100	+1.472%	39,292	-28.026%
2025-06-30	0.932000	0.932000	0.890000	0.890000	-3.271%	64,128	-26.966%
2025-06-27	0.920000	0.942000	0.910000	0.920100	-2.325%	62,246	-29.356%
2025-06-26	0.945400	0.964500	0.914800	0.942000	-2.292%	121,753	-30.998%
2025-06-25	0.880000	1.040000	0.880000	0.964100	+6.413%	539,226	-32.580%
2025-06-24	0.870000	0.940000	0.867000	0.906000	+2.943%	56,804	-28.256%
2025-06-23	0.885500	0.909800	0.870000	0.880100	-3.593%	48,137	-26.145%
2025-06-20	0.914300	0.947000	0.870000	0.912900	+1.445%	93,008	-28.798%
2025-06-18	0.900000	0.939700	0.890100	0.899900	-1.543%	85,656	-27.770%
2025-06-17	0.914500	0.989800	0.881001	0.914000	-1.868%	234,934	-28.884%
2025-06-16	0.840000	1.189900	0.839949	0.931400	+10.881%	4,209,119	-30.213%
2025-06-13	0.832300	0.869899	0.832300	0.840000	-4.545%	66,947	-22.619%
2025-06-12	0.967200	1.000000	0.860100	0.880000	-15.385%	184,149	-26.136%
2025-06-11	0.880000	1.080000	0.880000	1.040000	+18.168%	857,518	-37.500%
2025-06-10	0.855000	0.900000	0.855000	0.880100	+0.011%	77,199	-26.145%
2025-06-09	0.940000	0.957000	0.860600	0.880000	-5.366%	117,060	-26.136%
2025-06-06	0.862000	0.947500	0.852000	0.929900	+6.008%	139,160	-30.100%
2025-06-05	0.850000	0.960000	0.800000	0.877200	+5.674%	323,008	-25.901%
2025-06-04	0.800000	0.859900	0.792000	0.830100	+2.786%	189,858	-21.696%
2025-06-03	0.820000	1.169700	0.772200	0.807600	-1.512%	3,279,388	-19.515%
2025-06-02	0.815000	0.830100	0.783099	0.820000	+0.613%	43,772	-20.732%
2025-05-30	0.837800	0.864000	0.800200	0.815000	-5.628%	51,738	-20.245%
2025-05-29	0.880000	0.888000	0.820500	0.863600	+1.600%	96,235	-24.734%
2025-05-28	0.800100	0.980000	0.765601	0.850000	+6.250%	743,139	-23.529%
2025-05-27	0.791000	0.850000	0.760000	0.800000	-1.478%	187,790	-18.750%
2025-05-23	0.790000	0.819900	0.790000	0.812000	+6.702%	23,744	-19.951%
2025-05-22	0.776600	0.828200	0.741000	0.761000	-1.169%	45,596	-14.586%
2025-05-21	0.766100	0.860000	0.730000	0.770000	+1.302%	135,410	-15.584%
2025-05-20	0.748200	0.793300	0.730000	0.760100	-0.118%	42,754	-14.485%
2025-05-19	0.820600	0.859900	0.750000	0.761000	-12.829%	202,192	-14.586%
2025-05-16	0.716100	0.926000	0.671500	0.873000	+13.377%	495,854	-25.544%
2025-05-15	0.688700	0.794500	0.680000	0.770000	+11.967%	302,292	-15.584%
2025-05-14	0.685000	0.750000	0.640000	0.687700	+5.266%	154,060	-5.482%
2025-05-13	0.650000	0.689000	0.620001	0.653300	+3.501%	108,726	-0.505%
2025-05-12	0.672000	0.685468	0.603300	0.631200	-10.468%	228,952	+2.978%
2025-05-09	0.689000	0.840000	0.640000	0.705000	+0.714%	798,814	-7.801%
2025-05-08	0.700000	0.739800	0.650000	0.700000	-1.130%	80,863	-7.143%
2025-05-07	0.649000	0.710000	0.620100	0.708000	+11.391%	93,099	-8.192%
2025-05-06	0.640000	0.640000	0.614000	0.635600	-0.656%	39,751	+2.266%
2025-05-05	0.600000	0.645000	0.592300	0.639800	+4.885%	26,665	+1.594%
2025-05-02	0.591500	0.649000	0.590400	0.610000	-1.613%	43,824	+6.557%
2025-05-01	0.647800	0.649999	0.570100	0.620000	+4.907%	51,784	+4.839%
2025-04-30	0.643500	0.643500	0.590100	0.591000	-8.230%	55,007	+9.983%
2025-04-29	0.640000	0.648800	0.614700	0.644000	+2.287%	15,089	+0.932%
2025-04-28	0.640000	0.662300	0.600100	0.629600	-6.030%	53,053	+3.240%
2025-04-25	0.600000	0.670000	0.585500	0.670000	+12.605%	112,759	-2.985%
2025-04-24	0.570000	0.600000	0.570000	0.595000	+1.709%	19,587	+9.244%
2025-04-23	0.600000	0.600000	0.560000	0.585000	-2.484%	21,826	+11.111%
2025-04-22	0.590000	0.599900	0.560100	0.599900	+7.683%	11,523	+8.351%
2025-04-21	0.600000	0.600000	0.550000	0.557100	-7.150%	25,839	+16.676%
2025-04-17	0.562500	0.600000	0.550001	0.600000	+6.195%	20,944	+8.333%
2025-04-16	0.570000	0.588000	0.560000	0.565000	-2.586%	26,265	+15.044%
2025-04-15	0.570100	0.585051	0.537218	0.580000	0.000%	18,215	+12.069%
2025-04-14	0.600000	0.600000	0.540000	0.580000	+7.407%	28,350	+12.069%
2025-04-11	0.544200	0.558000	0.518100	0.540000	+5.325%	14,053	+20.370%
2025-04-10	0.520000	0.558999	0.505100	0.512700	-2.695%	27,596	+26.780%
2025-04-09	0.490000	0.540000	0.490000	0.526900	+2.730%	39,778	+23.363%
2025-04-08	0.530200	0.550200	0.474800	0.512900	-5.019%	82,083	+26.730%
2025-04-07	0.543400	0.570000	0.493700	0.540000	+1.887%	77,311	+20.370%
2025-04-04	0.570000	0.570000	0.518000	0.530000	-3.636%	14,743	+22.642%
2025-04-03	0.549900	0.550000	0.515300	0.550000	-1.522%	12,371	+18.182%
2025-04-02	0.568500	0.570000	0.515000	0.558500	-2.018%	19,348	+16.383%
2025-04-01	0.535000	0.582000	0.524700	0.570000	+9.615%	47,267	+14.035%
2025-03-31	0.520000	0.550000	0.520000	0.520000	-3.722%	28,435	+25.000%
2025-03-28	0.579000	0.579000	0.540000	0.540100	-4.407%	20,127	+20.348%
2025-03-27	0.540000	0.570000	0.520000	0.565000	-1.016%	34,378	+15.044%
2025-03-26	0.575000	0.590000	0.538000	0.570800	+1.856%	11,016	+13.875%
2025-03-25	0.567250	0.596700	0.525000	0.560400	-6.553%	47,281	+15.989%
2025-03-24	0.609900	0.609900	0.553700	0.599700	-0.033%	28,262	+8.388%
2025-03-21	0.553000	0.604999	0.538000	0.599900	+10.887%	57,528	+8.351%
2025-03-20	0.570000	0.570000	0.538500	0.541000	-5.088%	24,886	+20.148%
2025-03-19	0.570000	0.578500	0.532500	0.570000	+5.556%	15,527	+14.035%
2025-03-18	0.523000	0.569620	0.520300	0.540000	-0.917%	5,190	+20.370%
2025-03-17	0.574600	0.574600	0.525900	0.545000	-0.729%	34,562	+19.266%
2025-03-14	0.520000	0.578400	0.510000	0.549000	+3.938%	26,323	+18.397%
2025-03-13	0.512000	0.579999	0.512000	0.528200	-1.271%	2,904	+23.059%
2025-03-12	0.536500	0.560000	0.535000	0.535000	+0.225%	9,550	+21.495%
2025-03-11	0.540000	0.545000	0.504200	0.533800	-1.911%	93,811	+21.768%
2025-03-10	0.550000	0.566800	0.540000	0.544200	-1.413%	30,701	+19.441%
2025-03-07	0.550000	0.572500	0.541001	0.552000	-2.473%	20,278	+17.754%
2025-03-06	0.550000	0.573900	0.540100	0.566000	+3.417%	29,581	+14.841%
2025-03-05	0.555000	0.569100	0.540300	0.547300	-1.918%	22,161	+18.765%
2025-03-04	0.550000	0.559900	0.520100	0.558000	+1.455%	102,690	+16.487%
2025-03-03	0.578100	0.602000	0.542900	0.550000	-5.140%	67,360	+18.182%
2025-02-28	0.575000	0.580000	0.555000	0.579800	-0.017%	76,400	+12.108%
2025-02-27	0.571700	0.580000	0.550501	0.579900	+0.677%	34,968	+12.088%
2025-02-26	0.577700	0.585800	0.559000	0.576000	-2.207%	67,125	+12.847%
2025-02-25	0.584700	0.630000	0.559900	0.589000	-1.948%	85,104	+10.357%
2025-02-24	0.627400	0.640000	0.580000	0.600700	-6.141%	125,306	+8.207%
2025-02-21	0.564500	0.750000	0.561101	0.640000	+9.966%	717,115	+1.563%
2025-02-20	0.571000	0.585000	0.520000	0.582000	+1.962%	144,654	+11.684%
2025-02-19	0.619000	0.620000	0.540300	0.570800	-4.867%	288,830	+13.875%
2025-02-18	0.586000	0.635000	0.579600	0.600000	-1.526%	218,832	+8.333%
2025-02-14	0.700000	0.700000	0.590000	0.609300	+1.550%	1,100,366	+6.680%
2025-02-13	0.580000	0.616600	0.580000	0.600000	+2.389%	2,418,348	+8.333%
2025-02-12	0.582000	0.638700	0.581600	0.586000	-4.139%	23,915	+10.922%
2025-02-11	0.584900	0.643700	0.571000	0.611300	+2.912%	45,975	+6.331%
2025-02-10	0.630000	0.664999	0.571700	0.594000	-5.864%	140,397	+9.428%
2025-02-07	0.599800	0.671550	0.570000	0.631000	+8.793%	194,145	+3.011%
2025-02-06	0.590000	0.590000	0.560000	0.580000	+0.034%	31,000	+12.069%
2025-02-05	0.551000	0.589700	0.551000	0.579800	+2.638%	66,451	+12.108%
2025-02-04	0.556000	0.594068	0.534100	0.564900	-1.585%	105,354	+15.065%
2025-02-03	0.570000	0.600099	0.555000	0.574000	-1.034%	73,111	+13.240%
2025-01-31	0.572300	0.600000	0.555000	0.580000	-1.695%	96,960	+12.069%
2025-01-30	0.649100	0.655200	0.556100	0.590000	-8.838%	221,713	+10.169%
2025-01-29	0.704300	0.704300	0.610000	0.647200	-1.582%	257,568	+0.433%
2025-01-28	0.652600	0.700000	0.600001	0.657600	+4.730%	132,726	-1.156%
2025-01-27	0.631000	0.631400	0.590000	0.627900	+2.934%	78,286	+3.520%
2025-01-24	0.571000	0.720000	0.571000	0.610000	+2.178%	874,373	+6.557%
2025-01-23	0.564500	0.603100	0.555200	0.597000	+4.061%	60,676	+8.878%
2025-01-22	0.600000	0.609200	0.555000	0.573700	-1.069%	95,718	+13.300%
2025-01-21	0.561000	0.580000	0.556200	0.579900	+1.204%	71,254	+12.088%
2025-01-17	0.592800	0.619300	0.555000	0.573000	+3.020%	131,588	+13.438%
2025-01-16	0.568000	0.575000	0.550000	0.556200	-5.004%	190,742	+16.864%
2025-01-15	0.651000	0.660000	0.562900	0.585500	-16.357%	756,164	+11.016%
2025-01-14	0.625000	0.990000	0.572618	0.700000	+17.076%	13,195,685	-7.143%
2025-01-13	0.611400	0.619999	0.550000	0.597900	-3.565%	72,399	+8.714%
2025-01-10	0.651800	0.651800	0.580101	0.620000	-6.627%	187,666	+4.839%
2025-01-08	0.950000	1.430000	0.640200	0.664000	-30.819%	2,192,689	-2.108%
2025-01-07	0.750000	0.959900	0.750000	0.959800	+30.763%	855,626	-32.278%
2025-01-06	0.678400	0.795600	0.650000	0.734000	+15.591%	378,938	-11.444%
2025-01-03	0.640000	0.685000	0.602000	0.635000	+7.993%	206,333	+2.362%
2025-01-02	0.502000	0.600000	0.502000	0.588000	+15.294%	214,919	+10.544%
2024-12-31	0.530000	0.577700	0.486000	0.510000	-1.544%	140,717	+27.451%
2024-12-30	0.502500	0.532800	0.478000	0.518000	0.000%	151,269	+25.483%
2024-12-27	0.514000	0.524900	0.500000	0.518000	-1.333%	156,842	+25.483%
2024-12-26	0.510000	0.538200	0.510000	0.525000	-0.943%	83,314	+23.810%
2024-12-24	0.540000	0.540000	0.525300	0.530000	+1.903%	34,590	+22.642%
2024-12-23	0.550000	0.558800	0.520000	0.520100	-4.569%	76,247	+24.976%
2024-12-20	0.560000	0.569900	0.532000	0.545000	-3.812%	63,489	+19.266%
2024-12-19	0.577000	0.592300	0.532000	0.566600	-4.339%	37,336	+14.719%
2024-12-18	0.580000	0.595000	0.520100	0.592300	-0.454%	74,865	+9.742%
2024-12-17	0.523900	0.599000	0.510000	0.595000	+10.165%	142,279	+9.244%
2024-12-16	0.541200	0.577800	0.520000	0.540100	-4.912%	151,353	+20.348%
2024-12-13	0.570000	0.570100	0.520500	0.568000	-2.238%	240,400	+14.437%
2024-12-12	0.580700	0.590000	0.565300	0.581000	-1.525%	28,226	+11.876%
2024-12-11	0.605000	0.620000	0.565200	0.590000	-1.683%	41,181	+10.169%
2024-12-10	0.598800	0.624000	0.587600	0.600100	-1.720%	56,633	+8.315%
2024-12-09	0.590000	0.624000	0.550000	0.610600	+8.071%	83,850	+6.453%
2024-12-06	0.561200	0.579999	0.554400	0.565000	+0.893%	42,319	+15.044%
2024-12-05	0.580000	0.603300	0.560000	0.560000	-6.511%	70,907	+16.071%
2024-12-04	0.619000	0.619000	0.562800	0.599000	+8.436%	47,437	+8.514%
2024-12-03	0.619700	0.619700	0.552400	0.552400	-11.602%	72,148	+17.668%
2024-12-02	0.644700	0.665000	0.580000	0.624900	-2.815%	171,315	+4.017%
2024-11-29	0.660000	0.660000	0.606500	0.643000	+2.275%	10,608	+1.089%
2024-11-27	0.611000	0.650000	0.590100	0.628700	-0.836%	24,042	+3.388%
2024-11-26	0.610700	0.637100	0.570000	0.634000	+5.579%	56,030	+2.524%
2024-11-25	0.630000	0.645001	0.590000	0.600500	-2.500%	37,833	+8.243%
2024-11-22	0.562500	0.666600	0.540387	0.615900	+6.208%	120,906	+5.537%
2024-11-21	0.556000	0.579900	0.528200	0.579900	+7.389%	120,244	+12.088%
2024-11-20	0.578900	0.578900	0.540000	0.540000	-4.425%	68,796	+20.370%
2024-11-19	0.590000	0.595000	0.560100	0.565000	-7.529%	82,555	+15.044%
2024-11-18	0.620000	0.649002	0.553800	0.611000	-1.452%	63,170	+6.383%
2024-11-15	0.630000	0.630000	0.592307	0.620000	-2.270%	45,110	+4.839%
2024-11-14	0.672600	0.790000	0.500000	0.634400	-10.648%	655,035	+2.459%
2024-11-13	0.745500	0.759000	0.620600	0.710000	-4.826%	197,669	-8.451%
2024-11-12	0.837000	0.974200	0.690000	0.746000	-17.111%	448,188	-12.869%
2024-11-11	0.710000	1.080000	0.690000	0.900000	+29.366%	1,799,340	-27.778%
2024-11-08	0.610700	0.764700	0.600300	0.695700	+25.351%	3,466,198	-6.569%
2024-11-07	0.520300	0.567000	0.500200	0.555000	+4.717%	87,174	+17.117%
2024-11-06	0.535200	0.560500	0.500000	0.530000	-3.636%	160,012	+22.642%
2024-11-05	0.560000	0.567800	0.520000	0.550000	-3.067%	180,190	+18.182%
2024-11-04	0.560000	0.580000	0.505200	0.567400	-2.492%	270,691	+14.558%
2024-11-01	0.606400	0.609000	0.552300	0.581900	-6.145%	441,117	+11.703%
2024-10-31	0.930100	0.980000	0.541400	0.620000	-67.876%	3,102,956	+4.839%
2024-10-30	2.710000	2.850000	1.900000	1.930000	-30.824%	158,619	-66.321%
2024-10-29	3.160000	3.349900	2.520000	2.790000	-12.813%	64,151	-76.703%
2024-10-28	3.080000	3.230000	3.060000	3.200000	-1.538%	42,868	-79.688%
2024-10-25	3.280000	3.529900	3.170100	3.250000	+1.246%	55,916	-80.000%
2024-10-24	3.310000	3.409900	3.160000	3.210000	-4.464%	15,226	-79.751%
2024-10-23	3.760000	3.760000	3.360000	3.360000	-9.677%	22,292	-80.655%
2024-10-22	3.900000	3.900000	3.511800	3.720000	-0.268%	47,369	-82.527%
2024-10-21	4.150000	4.190000	3.730000	3.730000	-9.466%	32,575	-82.574%
2024-10-18	4.070000	4.250000	3.951000	4.120000	+0.980%	39,675	-84.223%
2024-10-17	3.910000	4.100000	3.850100	4.080000	+4.884%	47,082	-84.069%
2024-10-16	3.520000	3.919000	3.464000	3.890000	+11.782%	50,825	-83.290%
2024-10-15	3.160000	3.600000	3.160000	3.480000	+9.779%	51,707	-81.322%
2024-10-14	3.160000	3.264300	3.120100	3.170000	-0.314%	17,513	-79.495%
2024-10-11	3.145000	3.300000	3.100100	3.180000	-0.935%	12,008	-79.560%
2024-10-10	3.150000	3.240000	3.120000	3.210000	+1.230%	14,206	-79.751%
2024-10-09	3.300000	3.300000	3.140100	3.171000	-3.617%	30,591	-79.502%
2024-10-08	3.260000	3.349300	3.150100	3.290000	+1.858%	32,922	-80.243%
2024-10-07	3.020000	3.290000	3.000000	3.230000	+7.488%	52,330	-79.876%
2024-10-04	3.000000	3.070000	2.960000	3.005000	+1.864%	34,724	-78.369%
2024-10-03	3.100000	3.150000	2.950000	2.950000	-3.909%	79,321	-77.966%
2024-10-02	3.390000	3.410000	3.060000	3.070000	-9.971%	126,297	-78.827%
2024-10-01	3.570000	3.589900	3.300000	3.410000	-3.672%	37,131	-80.938%
2024-09-30	3.500000	3.699900	3.420100	3.540000	-0.840%	11,248	-81.638%
2024-09-27	3.580000	3.800000	3.520000	3.570000	0.000%	63,038	-81.793%
2024-09-26	3.540000	3.639900	3.540000	3.570000	-1.923%	23,669	-81.793%
2024-09-25	3.590000	3.649900	3.520000	3.640000	+1.676%	18,742	-82.143%
2024-09-24	3.600000	3.680000	3.510000	3.580000	-2.717%	16,829	-81.844%
2024-09-23	3.690000	3.704000	3.440000	3.680000	-0.271%	22,201	-82.337%
2024-09-20	3.690000	3.820000	3.630000	3.690000	-2.122%	11,618	-82.385%
2024-09-19	3.470000	3.790000	3.470000	3.770000	+7.102%	32,982	-82.759%
2024-09-18	3.550000	3.640000	3.520000	3.520000	-2.004%	25,666	-81.534%
2024-09-17	3.680000	3.710000	3.520000	3.592000	-3.181%	25,821	-81.904%
2024-09-16	3.880000	3.880000	3.400000	3.710000	-3.385%	50,743	-82.480%
2024-09-13	3.670000	4.159900	3.670000	3.840000	+4.632%	49,958	-83.073%
2024-09-12	3.450000	3.690000	3.450000	3.670000	+3.819%	28,583	-82.289%
2024-09-11	3.690000	3.690000	3.430000	3.535000	-1.806%	13,412	-81.612%
2024-09-10	3.380000	3.749900	3.370000	3.600000	+4.956%	35,861	-81.944%
2024-09-09	3.420000	3.500000	3.300000	3.430000	-0.580%	43,344	-81.050%
2024-09-06	3.750000	3.840000	3.280000	3.450000	-5.220%	93,224	-81.159%
2024-09-05	3.510000	3.720000	3.390000	3.640000	-2.151%	83,237	-82.143%
2024-09-04	3.770000	3.990000	3.280000	3.720000	-7.000%	219,407	-82.527%
2024-09-03	4.490000	4.490000	3.800000	4.000000	-14.255%	207,975	-83.750%
2024-08-27	5.155000	5.155000	4.650000	4.665000	-9.417%	55,642	-86.066%
2024-08-26	5.150000	5.205000	5.065000	5.150000	-0.097%	23,248	-87.379%
2024-08-23	5.080000	5.240000	5.015000	5.155000	-0.483%	31,032	-87.391%
2024-08-22	5.350000	5.405000	4.840000	5.180000	-4.251%	67,674	-87.452%
2024-08-21	5.000000	5.705000	4.500000	5.410000	-14.127%	166,558	-87.985%
2024-08-20	6.500000	6.550000	6.220000	6.300000	0.000%	33,869	-89.683%
2024-08-19	7.030000	7.205000	5.000000	6.300000	-9.936%	153,732	-89.683%
2024-08-16	7.910000	7.910000	6.805000	6.995000	-8.562%	41,993	-90.708%
2024-08-15	7.885000	7.995000	7.575000	7.650000	-2.548%	13,805	-91.503%
2024-08-14	7.810000	8.385000	7.750000	7.850000	+1.290%	23,355	-91.720%
2024-08-13	7.980000	7.980000	7.500000	7.750000	+0.977%	9,170	-91.613%
2024-08-12	7.550000	7.815000	7.500000	7.675000	+1.187%	5,474	-91.531%
2024-08-09	7.580000	7.800000	7.440000	7.585000	-0.394%	11,602	-91.430%
2024-08-08	7.680000	7.745000	7.280000	7.615000	-0.846%	16,421	-91.464%
2024-08-07	8.000000	8.000000	7.650000	7.680000	-0.195%	7,849	-91.536%
2024-08-06	7.500000	8.000000	7.500000	7.695000	+1.718%	11,525	-91.553%
2024-08-05	7.975000	7.975000	7.500000	7.565000	-5.673%	19,642	-91.408%
2024-08-02	7.860000	8.240000	7.677500	8.020000	+1.841%	21,744	-91.895%
2024-08-01	8.500000	8.500000	7.860000	7.875000	-2.356%	15,291	-91.746%
2024-07-31	8.200000	8.495000	7.950000	8.065000	-0.616%	13,230	-91.940%
2024-07-30	8.150000	8.325000	8.105000	8.115000	-2.405%	10,822	-91.990%
2024-07-29	8.720000	8.720000	8.100000	8.315000	-1.714%	8,781	-92.183%
2024-07-26	7.950000	8.750000	7.950000	8.460000	-0.118%	15,920	-92.317%
2024-07-25	8.145000	8.595000	8.002500	8.470000	+3.990%	12,272	-92.326%
2024-07-24	8.400000	8.400000	8.005000	8.145000	-3.381%	7,602	-92.020%
2024-07-23	8.035000	8.455000	7.900000	8.430000	+6.912%	10,227	-92.289%
2024-07-22	8.825000	9.090000	7.690000	7.885000	-12.047%	55,287	-91.756%
2024-07-19	9.350000	9.350000	8.500000	8.965000	-0.056%	15,523	-92.750%
2024-07-18	9.125000	9.390000	8.905000	8.970000	-1.752%	7,641	-92.754%