Dark

MTNB
Matinas BioPharma Holdings, Inc.
stock NYSEAMERICAN

At Close

Aug 21, 2026 3:59:31 PM EDT

0.2000USD+8.000%(+0.0146)832,846

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 21, 2026 9:02:30 AM EDT

0.1795USD-1.644%(-0.0030)10,855

After-hours

Aug 21, 2026 4:57:30 PM EDT

0.1949USD-1.116%(-0.0022)6,746

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.182100	0.206000	0.180000	0.198800	+8.932%	832,846	0.000%
2026-08-20	0.207000	0.207000	0.178000	0.182500	-24.274%	2,939,858	+8.932%
2026-08-19	0.204800	0.257900	0.181700	0.241000	+18.311%	9,612,409	-17.510%
2026-08-18	0.222200	0.226000	0.201500	0.203700	-8.326%	827,505	-2.405%
2026-08-17	0.229000	0.234000	0.222000	0.222200	-5.043%	616,937	-10.531%
2026-08-14	0.238700	0.250000	0.221600	0.234000	+0.429%	2,439,447	-15.043%
2026-08-13	0.238200	0.243300	0.230700	0.233000	-2.917%	337,383	-14.678%
2026-08-12	0.249400	0.249400	0.227500	0.240000	-8.397%	1,033,167	-17.167%
2026-08-11	0.261000	0.274900	0.246800	0.262000	-2.602%	527,492	-24.122%
2026-08-10	0.280000	0.280000	0.256549	0.269000	-4.947%	349,697	-26.097%
2026-08-07	0.260300	0.283000	0.249600	0.283000	+5.440%	1,161,002	-29.753%
2026-08-06	0.266700	0.274800	0.251900	0.268400	-2.400%	304,752	-25.931%
2026-08-05	0.281800	0.298200	0.261500	0.275000	-5.336%	771,394	-27.709%
2026-08-04	0.292700	0.321300	0.270000	0.290500	-3.680%	1,092,650	-31.566%
2026-08-03	0.290000	0.314500	0.280200	0.301600	+2.655%	1,022,494	-34.085%
2026-07-31	0.320000	0.320000	0.281600	0.293800	-7.435%	2,196,503	-32.335%
2026-07-30	0.285000	0.324549	0.285000	0.317400	+6.546%	14,867,797	-37.366%
2026-07-29	0.260000	0.440000	0.260000	0.297900	+1.672%	25,700,648	-33.266%
2026-07-28	0.320000	0.320000	0.275000	0.293000	-11.747%	7,668,916	-32.150%
2026-07-27	0.380000	0.430000	0.311000	0.332000	+37.531%	206,251,933	-40.120%
2026-07-24	0.250400	0.267000	0.231200	0.241400	-3.130%	33,827,313	-17.647%
2026-07-23	0.260000	0.275000	0.242600	0.249200	-6.737%	287,165	-20.225%
2026-07-22	0.279900	0.279900	0.257000	0.267200	-4.708%	433,596	-25.599%
2026-07-21	0.299200	0.299200	0.271800	0.280400	-10.899%	692,186	-29.101%
2026-07-20	0.329100	0.329100	0.280300	0.314700	-8.411%	847,905	-36.829%
2026-07-17	0.353700	0.353700	0.310800	0.343600	-3.619%	580,319	-42.142%
2026-07-16	0.343200	0.376100	0.315700	0.356500	+4.638%	1,547,840	-44.236%
2026-07-15	0.350000	0.372000	0.308400	0.340700	-2.601%	2,264,358	-41.650%
2026-07-14	0.400000	0.400000	0.310000	0.349800	-27.125%	4,392,455	-43.168%
2026-07-13	0.510000	0.589900	0.371600	0.480000	-36.449%	12,298,701	-58.583%
2026-07-10	0.661100	0.906500	0.615000	0.755300	+20.463%	1,691,770	-73.679%
2026-07-09	0.640000	0.640000	0.612000	0.627000	+1.786%	21,831	-68.293%
2026-07-08	0.635200	0.635224	0.616000	0.616000	-0.789%	14,088	-67.727%
2026-07-07	0.640000	0.640000	0.620900	0.620900	-1.131%	4,691	-67.982%
2026-07-06	0.615000	0.639500	0.615000	0.628000	-0.888%	29,699	-68.344%
2026-07-02	0.630300	0.669000	0.615500	0.633625	+0.432%	54,768	-68.625%
2026-07-01	0.620000	0.646500	0.619950	0.630900	+3.088%	22,266	-68.489%
2026-06-30	0.663100	0.673500	0.612000	0.612000	-7.831%	39,876	-67.516%
2026-06-29	0.615000	0.674000	0.615000	0.664000	+3.362%	58,415	-70.060%
2026-06-26	0.621200	0.642400	0.610000	0.642400	+3.147%	53,459	-69.054%
2026-06-25	0.660000	0.694899	0.622800	0.622800	-4.185%	94,934	-68.080%
2026-06-24	0.641000	0.658800	0.641000	0.650000	-0.015%	49,626	-69.415%
2026-06-23	0.640100	0.669499	0.625100	0.650100	+3.027%	45,436	-69.420%
2026-06-22	0.602500	0.667700	0.602500	0.631000	+4.470%	27,470	-68.494%
2026-06-18	0.715000	0.724900	0.600000	0.604000	-14.930%	60,629	-67.086%
2026-06-17	0.708300	0.732500	0.650100	0.710000	-1.416%	102,811	-72.000%
2026-06-16	0.750000	0.800000	0.720000	0.720200	-4.191%	111,960	-72.397%
2026-06-15	0.790000	0.790000	0.738401	0.751700	-3.628%	40,321	-73.553%
2026-06-12	0.786800	0.830000	0.760000	0.780000	-3.870%	27,262	-74.513%
2026-06-11	0.839000	0.839000	0.783000	0.811400	+2.063%	36,086	-75.499%
2026-06-10	0.772800	0.820000	0.700000	0.795000	-0.213%	50,667	-74.994%
2026-06-09	0.805000	0.856000	0.762600	0.796700	-2.841%	112,482	-75.047%
2026-06-08	0.781100	0.830000	0.724100	0.820000	+3.929%	88,169	-75.756%
2026-06-05	0.780000	0.800000	0.760000	0.789000	-1.375%	24,549	-74.804%
2026-06-04	0.784249	0.805100	0.760700	0.800000	+2.828%	11,029	-75.150%
2026-06-03	0.804100	0.810000	0.738500	0.778000	+1.567%	91,339	-74.447%
2026-06-02	0.880000	0.881100	0.766000	0.766000	-12.156%	217,152	-74.047%
2026-06-01	0.795100	0.879900	0.780000	0.872000	+7.654%	140,860	-77.202%
2026-05-29	0.752000	0.830000	0.715601	0.810000	+1.951%	40,393	-75.457%
2026-05-28	0.700000	0.853900	0.700000	0.794500	+8.761%	56,787	-74.978%
2026-05-27	0.706200	0.749900	0.690100	0.730500	+0.343%	34,289	-72.786%
2026-05-26	0.662300	0.793100	0.650000	0.728000	+3.394%	110,667	-72.692%
2026-05-22	0.649800	0.710000	0.629800	0.704100	+5.105%	42,892	-71.765%
2026-05-21	0.589500	0.669900	0.580000	0.669900	+5.016%	95,232	-70.324%
2026-05-20	0.483800	0.638700	0.483800	0.637900	+14.524%	322,046	-68.835%
2026-05-19	0.550800	0.771000	0.483800	0.557000	+3.148%	6,261,454	-64.309%
2026-05-18	0.560000	0.590000	0.526500	0.540000	-3.743%	41,451	-63.185%
2026-05-15	0.565000	0.600500	0.559900	0.561000	-1.940%	38,748	-64.563%
2026-05-14	0.570000	0.579100	0.564600	0.572100	+1.436%	11,815	-65.251%
2026-05-13	0.570000	0.590000	0.564000	0.564000	-4.407%	35,672	-64.752%
2026-05-12	0.625000	0.635049	0.590000	0.590000	-7.841%	76,648	-66.305%
2026-05-11	0.610000	0.665000	0.600100	0.640200	+0.337%	26,609	-68.947%
2026-05-08	0.560000	0.644900	0.560000	0.638049	-1.078%	16,443	-68.843%
2026-05-07	0.660000	0.666400	0.635900	0.645000	-5.147%	16,766	-69.178%
2026-05-06	0.660000	0.700100	0.660000	0.680000	+4.455%	44,046	-70.765%
2026-05-05	0.650900	0.699600	0.650000	0.651000	-2.836%	20,945	-69.462%
2026-05-04	0.699000	0.699000	0.666500	0.670000	-4.149%	16,922	-70.328%
2026-05-01	0.660000	0.699000	0.635000	0.699000	+7.472%	34,505	-71.559%
2026-04-30	0.627000	0.670000	0.580001	0.650400	+6.101%	56,951	-69.434%
2026-04-29	0.600000	0.623000	0.588714	0.613000	+2.870%	32,369	-67.569%
2026-04-28	0.600100	0.610300	0.595900	0.595900	-2.311%	6,491	-66.639%
2026-04-27	0.568400	0.620000	0.568400	0.610000	0.000%	21,949	-67.410%
2026-04-24	0.620900	0.620900	0.596000	0.610000	-1.135%	22,039	-67.410%
2026-04-23	0.630000	0.630000	0.566050	0.617000	+10.139%	66,613	-67.780%
2026-04-22	0.560000	0.570000	0.555100	0.560200	+1.836%	19,042	-64.513%
2026-04-21	0.560000	0.570000	0.549000	0.550100	+0.200%	30,321	-63.861%
2026-04-20	0.490000	0.559900	0.490000	0.549000	+9.800%	80,402	-63.789%
2026-04-17	0.530000	0.545000	0.500000	0.500000	-4.762%	32,709	-60.240%
2026-04-16	0.524999	0.525000	0.490500	0.525000	0.000%	38,097	-62.133%
2026-04-15	0.514600	0.543000	0.500100	0.525000	-0.756%	33,362	-62.133%
2026-04-14	0.491400	0.532900	0.491400	0.529000	+5.169%	116,844	-62.420%
2026-04-13	0.515100	0.529900	0.501000	0.503000	+0.600%	5,868	-60.477%
2026-04-10	0.539000	0.539900	0.500000	0.500000	-0.970%	15,112	-60.240%
2026-04-09	0.480000	0.535700	0.480000	0.504900	+3.041%	13,769	-60.626%
2026-04-08	0.500000	0.515000	0.480100	0.490000	-2.488%	20,278	-59.429%
2026-04-07	0.530000	0.530000	0.480000	0.502500	-8.636%	34,704	-60.438%
2026-04-06	0.510000	0.550000	0.480000	0.550000	+0.640%	15,322	-63.855%
2026-04-02	0.500000	0.550000	0.480100	0.546500	-0.636%	15,473	-63.623%
2026-04-01	0.550000	0.550000	0.502200	0.550000	+10.000%	21,081	-63.855%
2026-03-31	0.560000	0.567000	0.480100	0.500000	-11.817%	55,314	-60.240%
2026-03-30	0.585000	0.601000	0.567000	0.567000	+1.124%	9,814	-64.938%
2026-03-27	0.620000	0.629900	0.560700	0.560700	-5.986%	63,186	-64.544%
2026-03-26	0.611799	0.612900	0.583000	0.596400	+4.632%	16,795	-66.667%
2026-03-25	0.591000	0.636000	0.570000	0.570000	-6.557%	19,661	-65.123%
2026-03-24	0.655900	0.655900	0.601500	0.610000	-4.688%	15,892	-67.410%
2026-03-23	0.561500	0.640000	0.561500	0.640000	0.000%	54,359	-68.938%
2026-03-20	0.604900	0.640000	0.581401	0.640000	+8.475%	29,677	-68.938%
2026-03-19	0.620000	0.629900	0.560300	0.590000	-0.840%	16,638	-66.305%
2026-03-18	0.611300	0.639900	0.595000	0.595000	-6.681%	7,217	-66.588%
2026-03-17	0.601300	0.637600	0.595300	0.637600	+3.894%	14,106	-68.821%
2026-03-16	0.632400	0.648600	0.588700	0.613700	-4.542%	23,670	-67.606%
2026-03-13	0.650000	0.650000	0.612000	0.642900	+0.768%	8,166	-69.078%
2026-03-12	0.639001	0.639100	0.610000	0.638000	0.000%	19,470	-68.840%
2026-03-11	0.620000	0.644900	0.620000	0.638000	+5.752%	10,729	-68.840%
2026-03-10	0.620000	0.630200	0.600000	0.603300	-0.066%	13,313	-67.048%
2026-03-09	0.617500	0.617500	0.583900	0.603700	+0.449%	6,688	-67.070%
2026-03-06	0.582200	0.618000	0.582200	0.601000	+4.340%	23,744	-66.922%
2026-03-05	0.590800	0.600000	0.575000	0.576000	-4.557%	9,012	-65.486%
2026-03-04	0.584500	0.611900	0.575000	0.603500	0.000%	19,984	-67.059%
2026-03-03	0.600000	0.606750	0.572000	0.603500	-2.425%	18,215	-67.059%
2026-03-02	0.603400	0.619700	0.571000	0.618500	+1.727%	9,869	-67.858%
2026-02-27	0.577600	0.610000	0.570000	0.608000	+1.081%	15,156	-67.303%
2026-02-26	0.583700	0.627000	0.580000	0.601500	-0.183%	76,158	-66.949%
2026-02-25	0.641000	0.641000	0.587600	0.602600	-3.584%	13,015	-67.010%
2026-02-24	0.610001	0.635099	0.610000	0.625000	+2.459%	16,002	-68.192%
2026-02-23	0.649000	0.650100	0.610000	0.610000	-0.033%	13,272	-67.410%
2026-02-20	0.626774	0.635000	0.600000	0.610200	-4.357%	14,137	-67.421%
2026-02-19	0.620100	0.639900	0.620000	0.638000	+2.903%	4,283	-68.840%
2026-02-18	0.622800	0.639800	0.610000	0.620000	+1.639%	9,294	-67.935%
2026-02-17	0.572000	0.639900	0.572000	0.610000	+3.372%	9,963	-67.410%
2026-02-13	0.610100	0.632600	0.580600	0.590100	-3.310%	28,404	-66.311%
2026-02-12	0.631600	0.640400	0.610000	0.610300	-1.437%	16,590	-67.426%
2026-02-11	0.620000	0.646500	0.600100	0.619200	-1.401%	10,968	-67.894%
2026-02-10	0.625000	0.640000	0.600000	0.628000	-0.317%	10,239	-68.344%
2026-02-09	0.610100	0.630000	0.580000	0.630000	+6.780%	39,100	-68.444%
2026-02-06	0.560000	0.619900	0.560000	0.590000	+3.147%	15,130	-66.305%
2026-02-05	0.608200	0.680000	0.571600	0.572000	-9.551%	143,974	-65.245%
2026-02-04	0.632000	0.632500	0.571500	0.632400	+7.168%	45,950	-68.564%
2026-02-03	0.639700	0.675000	0.590100	0.590100	-1.732%	18,662	-66.311%
2026-02-02	0.618900	0.634200	0.590000	0.600500	+0.452%	16,390	-66.894%
2026-01-30	0.630000	0.640200	0.560000	0.597800	-10.119%	55,361	-66.745%
2026-01-29	0.680000	0.695100	0.635100	0.665099	-2.191%	74,737	-70.110%
2026-01-28	0.690000	0.742550	0.680000	0.680000	-5.556%	12,257	-70.765%
2026-01-27	0.750000	0.750000	0.710100	0.720000	-4.281%	24,918	-72.389%
2026-01-26	0.716600	0.789900	0.690000	0.752200	+4.472%	67,654	-73.571%
2026-01-23	0.613000	0.740000	0.590100	0.720000	+22.034%	125,710	-72.389%
2026-01-22	0.575300	0.619900	0.575300	0.590000	0.000%	12,704	-66.305%
2026-01-21	0.640000	0.658940	0.567300	0.590000	-7.436%	69,513	-66.305%
2026-01-20	0.660000	0.700500	0.637400	0.637400	-7.623%	21,224	-68.811%
2026-01-16	0.700000	0.739000	0.653600	0.690000	-1.429%	36,203	-71.188%
2026-01-15	0.710000	0.722900	0.660000	0.700000	-1.408%	11,280	-71.600%
2026-01-14	0.770000	0.770000	0.700100	0.710000	-4.570%	10,364	-72.000%
2026-01-13	0.636000	0.754000	0.636000	0.744000	+14.462%	85,311	-73.280%
2026-01-12	0.670000	0.709900	0.645000	0.650000	+0.979%	43,676	-69.415%
2026-01-09	0.725400	0.749999	0.643700	0.643700	-11.287%	24,366	-69.116%
2026-01-08	0.677000	0.725600	0.610101	0.725600	+8.299%	14,726	-72.602%
2026-01-07	0.660000	0.680000	0.620900	0.670000	+12.021%	19,774	-70.328%
2026-01-06	0.562600	0.640000	0.562000	0.598100	-6.838%	34,078	-66.761%
2026-01-05	0.600000	0.667369	0.600000	0.642000	+3.548%	26,648	-69.034%
2026-01-02	0.645000	0.680000	0.600100	0.620000	+5.802%	3,801	-67.935%
2025-12-31	0.577200	0.640000	0.570100	0.586000	+0.171%	56,369	-66.075%
2025-12-30	0.570000	0.590000	0.560101	0.585000	-2.500%	38,640	-66.017%
2025-12-29	0.600000	0.610000	0.576700	0.600000	-3.148%	51,158	-66.867%
2025-12-26	0.710000	0.710000	0.600100	0.619500	-10.451%	53,649	-67.910%
2025-12-24	0.680000	0.699000	0.680000	0.691800	+3.238%	3,848	-71.263%
2025-12-23	0.740501	0.747900	0.670000	0.670100	-10.772%	62,374	-70.333%
2025-12-22	0.725000	0.799900	0.725000	0.751000	+3.543%	30,265	-73.529%
2025-12-19	0.770000	0.782200	0.725300	0.725300	-6.413%	23,858	-72.591%
2025-12-18	0.727700	0.775000	0.712001	0.775000	+7.192%	30,221	-74.348%
2025-12-17	0.716000	0.789200	0.710200	0.723000	-1.900%	35,082	-72.503%
2025-12-16	0.730800	0.787100	0.730800	0.737000	+0.959%	47,667	-73.026%
2025-12-15	0.820000	0.836300	0.722900	0.730000	-7.595%	41,373	-72.767%
2025-12-12	0.889900	0.889900	0.765500	0.790000	-0.366%	19,355	-74.835%
2025-12-11	0.900000	0.900000	0.790000	0.792900	+0.367%	38,866	-74.927%
2025-12-10	0.790000	0.919900	0.756100	0.790000	-6.120%	36,907	-74.835%
2025-12-09	0.844800	0.975000	0.760000	0.841500	-5.925%	19,939	-76.376%
2025-12-08	0.826000	0.914500	0.790000	0.894500	+13.228%	60,841	-77.775%
2025-12-05	0.731000	0.799600	0.731000	0.790000	+5.193%	20,633	-74.835%
2025-12-04	0.760100	0.850000	0.751000	0.751000	+0.093%	39,111	-73.529%
2025-12-03	0.816200	0.874995	0.750000	0.750300	-7.187%	29,619	-73.504%
2025-12-02	0.760000	0.883400	0.755000	0.808400	+3.774%	29,105	-75.408%
2025-12-01	0.771100	0.779800	0.702200	0.779000	+3.867%	29,400	-74.480%
2025-11-28	0.740000	0.780000	0.730000	0.750000	+2.740%	32,335	-73.493%
2025-11-26	0.700000	0.799990	0.700000	0.730000	+0.752%	83,470	-72.767%
2025-11-25	0.790000	0.859900	0.724550	0.724550	-8.285%	26,788	-72.562%
2025-11-24	0.850300	0.895000	0.710000	0.790000	-4.242%	55,943	-74.835%
2025-11-21	0.869000	0.898999	0.820000	0.825000	-1.786%	10,687	-75.903%
2025-11-20	0.820000	0.900000	0.820000	0.840000	+3.948%	15,377	-76.333%
2025-11-19	1.160000	1.160000	0.758100	0.808099	-31.517%	56,258	-75.399%
2025-11-18	1.160000	1.201500	1.160000	1.180000	0.000%	4,893	-83.153%
2025-11-17	1.230000	1.240000	1.180000	1.180000	-3.279%	13,052	-83.153%
2025-11-14	1.170000	1.250000	1.170000	1.220000	+0.826%	12,224	-83.705%
2025-11-13	1.280000	1.300000	1.190000	1.210000	-4.724%	7,518	-83.570%
2025-11-12	1.270000	1.280000	1.260000	1.270000	+5.833%	8,761	-84.346%
2025-11-11	1.280000	1.280000	1.200000	1.200000	+2.564%	4,936	-83.433%
2025-11-10	1.280000	1.330000	1.170000	1.170000	-8.594%	19,800	-83.009%
2025-11-07	1.190000	1.280000	1.190000	1.280000	+4.918%	6,531	-84.469%
2025-11-06	1.140000	1.230000	1.129900	1.220000	+7.774%	11,547	-83.705%
2025-11-05	1.280000	1.280000	1.130000	1.132000	-10.866%	35,422	-82.438%
2025-11-04	1.300000	1.340000	1.260000	1.270000	-5.224%	24,913	-84.346%
2025-11-03	1.390000	1.390000	1.300000	1.340000	-2.899%	20,192	-85.164%
2025-10-31	1.360000	1.420000	1.340400	1.380000	+1.471%	24,814	-85.594%
2025-10-30	1.350000	1.380000	1.350000	1.360000	+1.493%	23,587	-85.382%
2025-10-29	1.430000	1.480000	1.332000	1.340000	-7.713%	24,588	-85.164%
2025-10-28	1.560000	1.560000	1.435900	1.452000	-5.222%	48,325	-86.309%
2025-10-27	1.580000	1.670000	1.530000	1.532000	-4.250%	27,898	-87.023%
2025-10-24	1.580000	1.610100	1.570000	1.600000	+1.266%	6,615	-87.575%
2025-10-23	1.580700	1.639400	1.530400	1.580000	+3.133%	11,720	-87.418%
2025-10-22	1.640000	1.640000	1.530000	1.532000	-7.152%	20,889	-87.023%
2025-10-21	1.650000	1.680000	1.530000	1.650000	+2.357%	41,985	-87.952%
2025-10-20	1.710000	1.795000	1.612000	1.612000	-7.356%	52,026	-87.667%
2025-10-17	1.790000	1.859800	1.690000	1.740000	+1.754%	32,345	-88.575%
2025-10-16	1.870000	1.890000	1.710000	1.710000	-10.000%	24,778	-88.374%
2025-10-15	1.870000	1.930000	1.800000	1.900000	0.000%	55,007	-89.537%
2025-10-14	1.760000	1.900000	1.754500	1.900000	+3.542%	29,138	-89.537%
2025-10-13	1.750000	1.872400	1.750000	1.835000	+7.310%	39,576	-89.166%
2025-10-10	1.832000	1.850000	1.710000	1.710000	-8.065%	79,608	-88.374%
2025-10-09	1.830000	1.909300	1.829900	1.860000	-0.535%	33,080	-89.312%
2025-10-08	1.880000	1.930000	1.820000	1.870000	-1.058%	39,647	-89.369%
2025-10-07	1.910000	1.960000	1.840000	1.890000	-0.631%	44,625	-89.481%
2025-10-06	1.950000	1.970000	1.830000	1.902000	-1.959%	72,772	-89.548%
2025-10-03	1.920000	1.950000	1.880000	1.940000	+0.518%	53,513	-89.753%
2025-10-02	1.920000	1.930000	1.869000	1.930000	+3.209%	28,956	-89.699%
2025-10-01	1.830000	1.916500	1.830000	1.870000	-1.058%	25,430	-89.369%
2025-09-30	1.960000	1.990000	1.851900	1.890000	-0.526%	35,183	-89.481%
2025-09-29	1.860000	1.912400	1.830000	1.900000	0.000%	19,989	-89.537%
2025-09-26	1.980000	1.980000	1.850000	1.900000	+1.064%	26,412	-89.537%
2025-09-25	1.920000	1.990000	1.874500	1.880000	-2.083%	269,662	-89.426%
2025-09-24	1.950000	2.020000	1.878000	1.920000	-1.031%	55,867	-89.646%
2025-09-23	2.000000	2.072500	1.930000	1.940000	-5.825%	41,033	-89.753%
2025-09-22	1.760000	2.140000	1.720000	2.060000	+17.714%	126,704	-90.350%
2025-09-19	1.810000	1.850000	1.710000	1.750000	+1.156%	22,447	-88.640%
2025-09-18	1.670000	1.730000	1.650000	1.730000	+4.848%	11,258	-88.509%
2025-09-17	1.710000	1.770000	1.650000	1.650000	-2.941%	68,839	-87.952%
2025-09-16	1.790000	1.800000	1.690000	1.700000	-2.857%	48,802	-88.306%
2025-09-15	1.830000	1.835000	1.729400	1.750000	-4.372%	28,219	-88.640%
2025-09-12	1.820000	1.880000	1.760000	1.830000	+1.667%	48,237	-89.137%
2025-09-11	1.660000	1.800000	1.620000	1.800000	+11.111%	94,485	-88.956%
2025-09-10	1.640000	1.700000	1.590000	1.620000	-1.220%	27,366	-87.728%
2025-09-09	1.630000	1.700000	1.602900	1.640000	-1.796%	39,413	-87.878%
2025-09-08	1.680000	1.754900	1.630000	1.670000	-2.907%	46,026	-88.096%
2025-09-05	1.690000	1.770000	1.650000	1.720000	+1.775%	51,368	-88.442%
2025-09-04	1.770000	1.780000	1.640000	1.690000	-7.143%	77,372	-88.237%
2025-09-03	1.820000	1.900000	1.790000	1.820000	-0.546%	42,208	-89.077%
2025-09-02	1.810000	1.890000	1.680000	1.830000	+0.549%	128,185	-89.137%
2025-08-29	2.020000	2.050000	1.800000	1.820000	-10.784%	45,096	-89.077%
2025-08-28	1.980000	2.090000	1.980000	2.040000	+3.030%	37,816	-90.255%
2025-08-27	2.120000	2.150000	1.888600	1.980000	-5.714%	109,042	-89.960%
2025-08-26	2.150000	2.242200	2.020100	2.100000	-2.326%	78,300	-90.533%
2025-08-25	2.070000	2.180000	1.930000	2.150000	+0.939%	124,622	-90.753%
2025-08-22	1.750000	2.183700	1.750000	2.130000	+22.414%	362,460	-90.667%
2025-08-21	1.770000	1.770000	1.660000	1.740000	0.000%	79,494	-88.575%
2025-08-20	1.710000	1.900000	1.675000	1.740000	+2.353%	279,098	-88.575%
2025-08-19	1.700000	1.870000	1.630000	1.700000	-0.585%	666,660	-88.306%
2025-08-18	1.930000	1.950100	1.330000	1.710000	-27.542%	2,176,921	-88.374%
2025-08-15	1.590000	3.090000	1.590000	2.360000	+43.030%	22,621,090	-91.576%
2025-08-14	1.540000	1.670000	1.350000	1.650000	+5.769%	111,787	-87.952%
2025-08-13	1.520000	1.579900	1.330000	1.560000	+5.405%	124,299	-87.256%
2025-08-12	1.780000	1.850000	1.450000	1.480000	-7.500%	400,022	-86.568%
2025-08-11	1.130000	1.625000	1.020000	1.600000	+41.593%	572,813	-87.575%
2025-08-08	0.918000	1.130000	0.886000	1.130000	+27.540%	310,077	-82.407%
2025-08-07	0.860000	0.886100	0.840000	0.886000	-1.556%	40,012	-77.562%
2025-08-06	0.927200	0.927200	0.880000	0.900000	-3.226%	42,299	-77.911%
2025-08-05	0.940800	0.959999	0.870300	0.930000	-3.125%	79,542	-78.624%
2025-08-04	0.860000	1.080000	0.835000	0.960000	+10.345%	450,777	-79.292%
2025-08-01	0.850000	0.870000	0.841000	0.870000	-1.136%	13,716	-77.149%
2025-07-31	0.860000	0.880000	0.850100	0.880000	+4.762%	29,244	-77.409%
2025-07-30	0.880000	0.892800	0.816800	0.840000	-4.060%	47,635	-76.333%
2025-07-29	0.900000	0.920000	0.864000	0.875551	-5.855%	35,828	-77.294%
2025-07-28	0.960000	0.960000	0.927000	0.930000	-0.011%	25,485	-78.624%
2025-07-25	0.959000	0.965000	0.920000	0.930100	-2.095%	26,397	-78.626%
2025-07-24	0.950200	0.970000	0.937600	0.950000	0.000%	20,043	-79.074%
2025-07-23	0.950000	0.980000	0.950000	0.950000	-0.021%	25,267	-79.074%
2025-07-22	0.943600	0.999900	0.943600	0.950200	-1.380%	42,498	-79.078%
2025-07-21	0.960000	1.003400	0.946508	0.963500	+0.365%	30,978	-79.367%
2025-07-18	0.950300	1.030000	0.940000	0.960000	0.000%	45,676	-79.292%
2025-07-17	1.020000	1.040000	0.911500	0.960000	-4.000%	59,917	-79.292%
2025-07-16	0.990000	1.020000	0.964600	1.000000	+0.969%	37,341	-80.120%
2025-07-15	0.980000	0.990500	0.965000	0.990400	-0.960%	39,575	-79.927%
2025-07-14	1.010000	1.029000	0.960200	1.000000	-2.913%	42,123	-80.120%
2025-07-11	1.030000	1.040000	1.000000	1.030000	0.000%	72,798	-80.699%
2025-07-10	1.000000	1.040000	0.952200	1.030000	+4.040%	75,271	-80.699%
2025-07-09	0.950400	1.050000	0.950000	0.990000	+4.167%	92,306	-79.919%
2025-07-08	0.910000	1.000000	0.900000	0.950400	+3.304%	127,386	-79.082%
2025-07-07	0.900000	0.945100	0.900000	0.920000	+0.305%	49,296	-78.391%
2025-07-03	0.938900	0.938900	0.911600	0.917200	-2.426%	14,981	-78.325%
2025-07-02	0.906100	0.940200	0.900400	0.940000	+4.086%	75,437	-78.851%
2025-07-01	0.890000	0.940000	0.880301	0.903100	+1.472%	39,292	-77.987%
2025-06-30	0.932000	0.932000	0.890000	0.890000	-3.271%	64,128	-77.663%
2025-06-27	0.920000	0.942000	0.910000	0.920100	-2.325%	62,246	-78.394%
2025-06-26	0.945400	0.964500	0.914800	0.942000	-2.292%	121,753	-78.896%
2025-06-25	0.880000	1.040000	0.880000	0.964100	+6.413%	539,226	-79.380%
2025-06-24	0.870000	0.940000	0.867000	0.906000	+2.943%	56,804	-78.057%
2025-06-23	0.885500	0.909800	0.870000	0.880100	-3.593%	48,137	-77.412%
2025-06-20	0.914300	0.947000	0.870000	0.912900	+1.445%	93,008	-78.223%
2025-06-18	0.900000	0.939700	0.890100	0.899900	-1.543%	85,656	-77.909%
2025-06-17	0.914500	0.989800	0.881001	0.914000	-1.868%	234,934	-78.249%
2025-06-16	0.840000	1.189900	0.839949	0.931400	+10.881%	4,209,119	-78.656%
2025-06-13	0.832300	0.869899	0.832300	0.840000	-4.545%	66,947	-76.333%
2025-06-12	0.967200	1.000000	0.860100	0.880000	-15.385%	184,149	-77.409%
2025-06-11	0.880000	1.080000	0.880000	1.040000	+18.168%	857,518	-80.885%
2025-06-10	0.855000	0.900000	0.855000	0.880100	+0.011%	77,199	-77.412%
2025-06-09	0.940000	0.957000	0.860600	0.880000	-5.366%	117,060	-77.409%
2025-06-06	0.862000	0.947500	0.852000	0.929900	+6.008%	139,160	-78.621%
2025-06-05	0.850000	0.960000	0.800000	0.877200	+5.674%	323,008	-77.337%
2025-06-04	0.800000	0.859900	0.792000	0.830100	+2.786%	189,858	-76.051%
2025-06-03	0.820000	1.169700	0.772200	0.807600	-1.512%	3,279,388	-75.384%
2025-06-02	0.815000	0.830100	0.783099	0.820000	+0.613%	43,772	-75.756%
2025-05-30	0.837800	0.864000	0.800200	0.815000	-5.628%	51,738	-75.607%
2025-05-29	0.880000	0.888000	0.820500	0.863600	+1.600%	96,235	-76.980%
2025-05-28	0.800100	0.980000	0.765601	0.850000	+6.250%	743,139	-76.612%
2025-05-27	0.791000	0.850000	0.760000	0.800000	-1.478%	187,790	-75.150%
2025-05-23	0.790000	0.819900	0.790000	0.812000	+6.702%	23,744	-75.517%
2025-05-22	0.776600	0.828200	0.741000	0.761000	-1.169%	45,596	-73.876%
2025-05-21	0.766100	0.860000	0.730000	0.770000	+1.302%	135,410	-74.182%
2025-05-20	0.748200	0.793300	0.730000	0.760100	-0.118%	42,754	-73.846%
2025-05-19	0.820600	0.859900	0.750000	0.761000	-12.829%	202,192	-73.876%
2025-05-16	0.716100	0.926000	0.671500	0.873000	+13.377%	495,854	-77.228%
2025-05-15	0.688700	0.794500	0.680000	0.770000	+11.967%	302,292	-74.182%
2025-05-14	0.685000	0.750000	0.640000	0.687700	+5.266%	154,060	-71.092%
2025-05-13	0.650000	0.689000	0.620001	0.653300	+3.501%	108,726	-69.570%
2025-05-12	0.672000	0.685468	0.603300	0.631200	-10.468%	228,952	-68.504%
2025-05-09	0.689000	0.840000	0.640000	0.705000	+0.714%	798,814	-71.801%
2025-05-08	0.700000	0.739800	0.650000	0.700000	-1.130%	80,863	-71.600%
2025-05-07	0.649000	0.710000	0.620100	0.708000	+11.391%	93,099	-71.921%
2025-05-06	0.640000	0.640000	0.614000	0.635600	-0.656%	39,751	-68.722%
2025-05-05	0.600000	0.645000	0.592300	0.639800	+4.885%	26,665	-68.928%
2025-05-02	0.591500	0.649000	0.590400	0.610000	-1.613%	43,824	-67.410%
2025-05-01	0.647800	0.649999	0.570100	0.620000	+4.907%	51,784	-67.935%
2025-04-30	0.643500	0.643500	0.590100	0.591000	-8.230%	55,007	-66.362%
2025-04-29	0.640000	0.648800	0.614700	0.644000	+2.287%	15,089	-69.130%
2025-04-28	0.640000	0.662300	0.600100	0.629600	-6.030%	53,053	-68.424%
2025-04-25	0.600000	0.670000	0.585500	0.670000	+12.605%	112,759	-70.328%
2025-04-24	0.570000	0.600000	0.570000	0.595000	+1.709%	19,587	-66.588%
2025-04-23	0.600000	0.600000	0.560000	0.585000	-2.484%	21,826	-66.017%
2025-04-22	0.590000	0.599900	0.560100	0.599900	+7.683%	11,523	-66.861%
2025-04-21	0.600000	0.600000	0.550000	0.557100	-7.150%	25,839	-64.315%
2025-04-17	0.562500	0.600000	0.550001	0.600000	+6.195%	20,944	-66.867%
2025-04-16	0.570000	0.588000	0.560000	0.565000	-2.586%	26,265	-64.814%
2025-04-15	0.570100	0.585051	0.537218	0.580000	0.000%	18,215	-65.724%
2025-04-14	0.600000	0.600000	0.540000	0.580000	+7.407%	28,350	-65.724%
2025-04-11	0.544200	0.558000	0.518100	0.540000	+5.325%	14,053	-63.185%
2025-04-10	0.520000	0.558999	0.505100	0.512700	-2.695%	27,596	-61.225%
2025-04-09	0.490000	0.540000	0.490000	0.526900	+2.730%	39,778	-62.270%
2025-04-08	0.530200	0.550200	0.474800	0.512900	-5.019%	82,083	-61.240%
2025-04-07	0.543400	0.570000	0.493700	0.540000	+1.887%	77,311	-63.185%
2025-04-04	0.570000	0.570000	0.518000	0.530000	-3.636%	14,743	-62.491%
2025-04-03	0.549900	0.550000	0.515300	0.550000	-1.522%	12,371	-63.855%
2025-04-02	0.568500	0.570000	0.515000	0.558500	-2.018%	19,348	-64.405%
2025-04-01	0.535000	0.582000	0.524700	0.570000	+9.615%	47,267	-65.123%
2025-03-31	0.520000	0.550000	0.520000	0.520000	-3.722%	28,435	-61.769%
2025-03-28	0.579000	0.579000	0.540000	0.540100	-4.407%	20,127	-63.192%
2025-03-27	0.540000	0.570000	0.520000	0.565000	-1.016%	34,378	-64.814%
2025-03-26	0.575000	0.590000	0.538000	0.570800	+1.856%	11,016	-65.172%
2025-03-25	0.567250	0.596700	0.525000	0.560400	-6.553%	47,281	-64.525%
2025-03-24	0.609900	0.609900	0.553700	0.599700	-0.033%	28,262	-66.850%
2025-03-21	0.553000	0.604999	0.538000	0.599900	+10.887%	57,528	-66.861%
2025-03-20	0.570000	0.570000	0.538500	0.541000	-5.088%	24,886	-63.253%
2025-03-19	0.570000	0.578500	0.532500	0.570000	+5.556%	15,527	-65.123%
2025-03-18	0.523000	0.569620	0.520300	0.540000	-0.917%	5,190	-63.185%
2025-03-17	0.574600	0.574600	0.525900	0.545000	-0.729%	34,562	-63.523%
2025-03-14	0.520000	0.578400	0.510000	0.549000	+3.938%	26,323	-63.789%
2025-03-13	0.512000	0.579999	0.512000	0.528200	-1.271%	2,904	-62.363%
2025-03-12	0.536500	0.560000	0.535000	0.535000	+0.225%	9,550	-62.841%
2025-03-11	0.540000	0.545000	0.504200	0.533800	-1.911%	93,811	-62.758%
2025-03-10	0.550000	0.566800	0.540000	0.544200	-1.413%	30,701	-63.469%
2025-03-07	0.550000	0.572500	0.541001	0.552000	-2.473%	20,278	-63.986%
2025-03-06	0.550000	0.573900	0.540100	0.566000	+3.417%	29,581	-64.876%
2025-03-05	0.555000	0.569100	0.540300	0.547300	-1.918%	22,161	-63.676%
2025-03-04	0.550000	0.559900	0.520100	0.558000	+1.455%	102,690	-64.373%