Dark

MTNB
Matinas BioPharma Holdings, Inc.
stock NYSEAMERICAN

At Close

Jun 13, 2025 3:57:30 PM EDT

0.8460USD-3.864%(-0.0340)66,947

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 16, 2025 8:58:30 AM EDT

0.8300USD-1.190%(-0.0100)948

After-hours

Jun 13, 2025 4:24:30 PM EDT

0.8401USD-0.697%(-0.0059)203

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	0.83230	0.869899	0.832300	0.8400	-4.545%	66,947	0.000%
2025-06-12	0.96720	1.000000	0.860100	0.8800	-15.385%	184,149	-4.545%
2025-06-11	0.88000	1.080000	0.880000	1.0400	+18.168%	857,518	-19.231%
2025-06-10	0.85500	0.900000	0.855000	0.8801	+0.011%	77,199	-4.556%
2025-06-09	0.94000	0.957000	0.860600	0.8800	-5.366%	117,060	-4.545%
2025-06-06	0.86200	0.947500	0.852000	0.9299	+6.008%	139,160	-9.668%
2025-06-05	0.85000	0.960000	0.800000	0.8772	+5.674%	323,008	-4.241%
2025-06-04	0.80000	0.859900	0.792000	0.8301	+2.786%	189,858	+1.193%
2025-06-03	0.82000	1.169700	0.772200	0.8076	-1.512%	3,279,388	+4.012%
2025-06-02	0.81500	0.830100	0.783099	0.8200	+0.613%	43,772	+2.439%
2025-05-30	0.83780	0.864000	0.800200	0.8150	-5.628%	51,738	+3.067%
2025-05-29	0.88000	0.888000	0.820500	0.8636	+1.600%	96,235	-2.733%
2025-05-28	0.80010	0.980000	0.765601	0.8500	+6.250%	743,139	-1.176%
2025-05-27	0.79100	0.850000	0.760000	0.8000	-1.478%	187,790	+5.000%
2025-05-23	0.79000	0.819900	0.790000	0.8120	+6.702%	23,744	+3.448%
2025-05-22	0.77660	0.828200	0.741000	0.7610	-1.169%	45,596	+10.381%
2025-05-21	0.76610	0.860000	0.730000	0.7700	+1.302%	135,410	+9.091%
2025-05-20	0.74820	0.793300	0.730000	0.7601	-0.118%	42,754	+10.512%
2025-05-19	0.82060	0.859900	0.750000	0.7610	-12.829%	202,192	+10.381%
2025-05-16	0.71610	0.926000	0.671500	0.8730	+13.377%	495,854	-3.780%
2025-05-15	0.68870	0.794500	0.680000	0.7700	+11.967%	302,292	+9.091%
2025-05-14	0.68500	0.750000	0.640000	0.6877	+5.266%	154,060	+22.146%
2025-05-13	0.65000	0.689000	0.620001	0.6533	+3.501%	108,726	+28.578%
2025-05-12	0.67200	0.685468	0.603300	0.6312	-10.468%	228,952	+33.080%
2025-05-09	0.68900	0.840000	0.640000	0.7050	+0.714%	798,814	+19.149%
2025-05-08	0.70000	0.739800	0.650000	0.7000	-1.130%	80,863	+20.000%
2025-05-07	0.64900	0.710000	0.620100	0.7080	+11.391%	93,099	+18.644%
2025-05-06	0.64000	0.640000	0.614000	0.6356	-0.656%	39,751	+32.159%
2025-05-05	0.60000	0.645000	0.592300	0.6398	+4.885%	26,665	+31.291%
2025-05-02	0.59150	0.649000	0.590400	0.6100	-1.613%	43,824	+37.705%
2025-05-01	0.64780	0.649999	0.570100	0.6200	+4.907%	51,784	+35.484%
2025-04-30	0.64350	0.643500	0.590100	0.5910	-8.230%	55,007	+42.132%
2025-04-29	0.64000	0.648800	0.614700	0.6440	+2.287%	15,089	+30.435%
2025-04-28	0.64000	0.662300	0.600100	0.6296	-6.030%	53,053	+33.418%
2025-04-25	0.60000	0.670000	0.585500	0.6700	+12.605%	112,759	+25.373%
2025-04-24	0.57000	0.600000	0.570000	0.5950	+1.709%	19,587	+41.176%
2025-04-23	0.60000	0.600000	0.560000	0.5850	-2.484%	21,826	+43.590%
2025-04-22	0.59000	0.599900	0.560100	0.5999	+7.683%	11,523	+40.023%
2025-04-21	0.60000	0.600000	0.550000	0.5571	-7.150%	25,839	+50.781%
2025-04-17	0.56250	0.600000	0.550001	0.6000	+6.195%	20,944	+40.000%
2025-04-16	0.57000	0.588000	0.560000	0.5650	-2.586%	26,265	+48.673%
2025-04-15	0.57010	0.585051	0.537218	0.5800	0.000%	18,215	+44.828%
2025-04-14	0.60000	0.600000	0.540000	0.5800	+7.407%	28,350	+44.828%
2025-04-11	0.54420	0.558000	0.518100	0.5400	+5.325%	14,053	+55.556%
2025-04-10	0.52000	0.558999	0.505100	0.5127	-2.695%	27,596	+63.839%
2025-04-09	0.49000	0.540000	0.490000	0.5269	+2.730%	39,778	+59.423%
2025-04-08	0.53020	0.550200	0.474800	0.5129	-5.019%	82,083	+63.775%
2025-04-07	0.54340	0.570000	0.493700	0.5400	+1.887%	77,311	+55.556%
2025-04-04	0.57000	0.570000	0.518000	0.5300	-3.636%	14,743	+58.491%
2025-04-03	0.54990	0.550000	0.515300	0.5500	-1.522%	12,371	+52.727%
2025-04-02	0.56850	0.570000	0.515000	0.5585	-2.018%	19,348	+50.403%
2025-04-01	0.53500	0.582000	0.524700	0.5700	+9.615%	47,267	+47.368%
2025-03-31	0.52000	0.550000	0.520000	0.5200	-3.722%	28,435	+61.538%
2025-03-28	0.57900	0.579000	0.540000	0.5401	-4.407%	20,127	+55.527%
2025-03-27	0.54000	0.570000	0.520000	0.5650	-1.016%	34,378	+48.673%
2025-03-26	0.57500	0.590000	0.538000	0.5708	+1.856%	11,016	+47.162%
2025-03-25	0.56725	0.596700	0.525000	0.5604	-6.553%	47,281	+49.893%
2025-03-24	0.60990	0.609900	0.553700	0.5997	-0.033%	28,262	+40.070%
2025-03-21	0.55300	0.604999	0.538000	0.5999	+10.887%	57,528	+40.023%
2025-03-20	0.57000	0.570000	0.538500	0.5410	-5.088%	24,886	+55.268%
2025-03-19	0.57000	0.578500	0.532500	0.5700	+5.556%	15,527	+47.368%
2025-03-18	0.52300	0.569620	0.520300	0.5400	-0.917%	5,190	+55.556%
2025-03-17	0.57460	0.574600	0.525900	0.5450	-0.729%	34,562	+54.128%
2025-03-14	0.52000	0.578400	0.510000	0.5490	+3.938%	26,323	+53.005%
2025-03-13	0.51200	0.579999	0.512000	0.5282	-1.271%	2,904	+59.031%
2025-03-12	0.53650	0.560000	0.535000	0.5350	+0.225%	9,550	+57.009%
2025-03-11	0.54000	0.545000	0.504200	0.5338	-1.911%	93,811	+57.362%
2025-03-10	0.55000	0.566800	0.540000	0.5442	-1.413%	30,701	+54.355%
2025-03-07	0.55000	0.572500	0.541001	0.5520	-2.473%	20,278	+52.174%
2025-03-06	0.55000	0.573900	0.540100	0.5660	+3.417%	29,581	+48.410%
2025-03-05	0.55500	0.569100	0.540300	0.5473	-1.918%	22,161	+53.481%
2025-03-04	0.55000	0.559900	0.520100	0.5580	+1.455%	102,690	+50.538%
2025-03-03	0.57810	0.602000	0.542900	0.5500	-5.140%	67,360	+52.727%
2025-02-28	0.57500	0.580000	0.555000	0.5798	-0.017%	76,400	+44.878%
2025-02-27	0.57170	0.580000	0.550501	0.5799	+0.677%	34,968	+44.853%
2025-02-26	0.57770	0.585800	0.559000	0.5760	-2.207%	67,125	+45.833%
2025-02-25	0.58470	0.630000	0.559900	0.5890	-1.948%	85,104	+42.615%
2025-02-24	0.62740	0.640000	0.580000	0.6007	-6.141%	125,306	+39.837%
2025-02-21	0.56450	0.750000	0.561101	0.6400	+9.966%	717,115	+31.250%
2025-02-20	0.57100	0.585000	0.520000	0.5820	+1.962%	144,654	+44.330%
2025-02-19	0.61900	0.620000	0.540300	0.5708	-4.867%	288,830	+47.162%
2025-02-18	0.58600	0.635000	0.579600	0.6000	-1.526%	218,832	+40.000%
2025-02-14	0.70000	0.700000	0.590000	0.6093	+1.550%	1,100,366	+37.863%
2025-02-13	0.58000	0.616600	0.580000	0.6000	+2.389%	2,418,348	+40.000%
2025-02-12	0.58200	0.638700	0.581600	0.5860	-4.139%	23,915	+43.345%
2025-02-11	0.58490	0.643700	0.571000	0.6113	+2.912%	45,975	+37.412%
2025-02-10	0.63000	0.664999	0.571700	0.5940	-5.864%	140,397	+41.414%
2025-02-07	0.59980	0.671550	0.570000	0.6310	+8.793%	194,145	+33.122%
2025-02-06	0.59000	0.590000	0.560000	0.5800	+0.034%	31,000	+44.828%
2025-02-05	0.55100	0.589700	0.551000	0.5798	+2.638%	66,451	+44.878%
2025-02-04	0.55600	0.594068	0.534100	0.5649	-1.585%	105,354	+48.699%
2025-02-03	0.57000	0.600099	0.555000	0.5740	-1.034%	73,111	+46.341%
2025-01-31	0.57230	0.600000	0.555000	0.5800	-1.695%	96,960	+44.828%
2025-01-30	0.64910	0.655200	0.556100	0.5900	-8.838%	221,713	+42.373%
2025-01-29	0.70430	0.704300	0.610000	0.6472	-1.582%	257,568	+29.790%
2025-01-28	0.65260	0.700000	0.600001	0.6576	+4.730%	132,726	+27.737%
2025-01-27	0.63100	0.631400	0.590000	0.6279	+2.934%	78,286	+33.779%
2025-01-24	0.57100	0.720000	0.571000	0.6100	+2.178%	874,373	+37.705%
2025-01-23	0.56450	0.603100	0.555200	0.5970	+4.061%	60,676	+40.704%
2025-01-22	0.60000	0.609200	0.555000	0.5737	-1.069%	95,718	+46.418%
2025-01-21	0.56100	0.580000	0.556200	0.5799	+1.204%	71,254	+44.853%
2025-01-17	0.59280	0.619300	0.555000	0.5730	+3.020%	131,588	+46.597%
2025-01-16	0.56800	0.575000	0.550000	0.5562	-5.004%	190,742	+51.025%
2025-01-15	0.65100	0.660000	0.562900	0.5855	-16.357%	756,164	+43.467%
2025-01-14	0.62500	0.990000	0.572618	0.7000	+17.076%	13,195,685	+20.000%
2025-01-13	0.61140	0.619999	0.550000	0.5979	-3.565%	72,399	+40.492%
2025-01-10	0.65180	0.651800	0.580101	0.6200	-6.627%	187,666	+35.484%
2025-01-08	0.95000	1.430000	0.640200	0.6640	-30.819%	2,192,689	+26.506%
2025-01-07	0.75000	0.959900	0.750000	0.9598	+30.763%	855,626	-12.482%
2025-01-06	0.67840	0.795600	0.650000	0.7340	+15.591%	378,938	+14.441%
2025-01-03	0.64000	0.685000	0.602000	0.6350	+7.993%	206,333	+32.283%
2025-01-02	0.50200	0.600000	0.502000	0.5880	+15.294%	214,919	+42.857%
2024-12-31	0.53000	0.577700	0.486000	0.5100	-1.544%	140,717	+64.706%
2024-12-30	0.50250	0.532800	0.478000	0.5180	0.000%	151,269	+62.162%
2024-12-27	0.51400	0.524900	0.500000	0.5180	-1.333%	156,842	+62.162%
2024-12-26	0.51000	0.538200	0.510000	0.5250	-0.943%	83,314	+60.000%
2024-12-24	0.54000	0.540000	0.525300	0.5300	+1.903%	34,590	+58.491%
2024-12-23	0.55000	0.558800	0.520000	0.5201	-4.569%	76,247	+61.507%
2024-12-20	0.56000	0.569900	0.532000	0.5450	-3.812%	63,489	+54.128%
2024-12-19	0.57700	0.592300	0.532000	0.5666	-4.339%	37,336	+48.253%
2024-12-18	0.58000	0.595000	0.520100	0.5923	-0.454%	74,865	+41.820%
2024-12-17	0.52390	0.599000	0.510000	0.5950	+10.165%	142,279	+41.176%
2024-12-16	0.54120	0.577800	0.520000	0.5401	-4.912%	151,353	+55.527%
2024-12-13	0.57000	0.570100	0.520500	0.5680	-2.238%	240,400	+47.887%
2024-12-12	0.58070	0.590000	0.565300	0.5810	-1.525%	28,226	+44.578%
2024-12-11	0.60500	0.620000	0.565200	0.5900	-1.683%	41,181	+42.373%
2024-12-10	0.59880	0.624000	0.587600	0.6001	-1.720%	56,633	+39.977%
2024-12-09	0.59000	0.624000	0.550000	0.6106	+8.071%	83,850	+37.570%
2024-12-06	0.56120	0.579999	0.554400	0.5650	+0.893%	42,319	+48.673%
2024-12-05	0.58000	0.603300	0.560000	0.5600	-6.511%	70,907	+50.000%
2024-12-04	0.61900	0.619000	0.562800	0.5990	+8.436%	47,437	+40.234%
2024-12-03	0.61970	0.619700	0.552400	0.5524	-11.602%	72,148	+52.064%
2024-12-02	0.64470	0.665000	0.580000	0.6249	-2.815%	171,315	+34.422%
2024-11-29	0.66000	0.660000	0.606500	0.6430	+2.275%	10,608	+30.638%
2024-11-27	0.61100	0.650000	0.590100	0.6287	-0.836%	24,042	+33.609%
2024-11-26	0.61070	0.637100	0.570000	0.6340	+5.579%	56,030	+32.492%
2024-11-25	0.63000	0.645001	0.590000	0.6005	-2.500%	37,833	+39.883%
2024-11-22	0.56250	0.666600	0.540387	0.6159	+6.208%	120,906	+36.386%
2024-11-21	0.55600	0.579900	0.528200	0.5799	+7.389%	120,244	+44.853%
2024-11-20	0.57890	0.578900	0.540000	0.5400	-4.425%	68,796	+55.556%
2024-11-19	0.59000	0.595000	0.560100	0.5650	-7.529%	82,555	+48.673%
2024-11-18	0.62000	0.649002	0.553800	0.6110	-1.452%	63,170	+37.480%
2024-11-15	0.63000	0.630000	0.592307	0.6200	-2.270%	45,110	+35.484%
2024-11-14	0.67260	0.790000	0.500000	0.6344	-10.648%	655,035	+32.409%
2024-11-13	0.74550	0.759000	0.620600	0.7100	-4.826%	197,669	+18.310%
2024-11-12	0.83700	0.974200	0.690000	0.7460	-17.111%	448,188	+12.601%
2024-11-11	0.71000	1.080000	0.690000	0.9000	+29.366%	1,799,340	-6.667%
2024-11-08	0.61070	0.764700	0.600300	0.6957	+25.351%	3,466,198	+20.742%
2024-11-07	0.52030	0.567000	0.500200	0.5550	+4.717%	87,174	+51.351%
2024-11-06	0.53520	0.560500	0.500000	0.5300	-3.636%	160,012	+58.491%
2024-11-05	0.56000	0.567800	0.520000	0.5500	-3.067%	180,190	+52.727%
2024-11-04	0.56000	0.580000	0.505200	0.5674	-2.492%	270,691	+48.044%
2024-11-01	0.60640	0.609000	0.552300	0.5819	-6.145%	441,117	+44.355%
2024-10-31	0.93010	0.980000	0.541400	0.6200	-67.876%	3,102,956	+35.484%
2024-10-30	2.71000	2.850000	1.900000	1.9300	-30.824%	158,619	-56.477%
2024-10-29	3.16000	3.349900	2.520000	2.7900	-12.813%	64,151	-69.892%
2024-10-28	3.08000	3.230000	3.060000	3.2000	-1.538%	42,868	-73.750%
2024-10-25	3.28000	3.529900	3.170100	3.2500	+1.246%	55,916	-74.154%
2024-10-24	3.31000	3.409900	3.160000	3.2100	-4.464%	15,226	-73.832%
2024-10-23	3.76000	3.760000	3.360000	3.3600	-9.677%	22,292	-75.000%
2024-10-22	3.90000	3.900000	3.511800	3.7200	-0.268%	47,369	-77.419%
2024-10-21	4.15000	4.190000	3.730000	3.7300	-9.466%	32,575	-77.480%
2024-10-18	4.07000	4.250000	3.951000	4.1200	+0.980%	39,675	-79.612%
2024-10-17	3.91000	4.100000	3.850100	4.0800	+4.884%	47,082	-79.412%
2024-10-16	3.52000	3.919000	3.464000	3.8900	+11.782%	50,825	-78.406%
2024-10-15	3.16000	3.600000	3.160000	3.4800	+9.779%	51,707	-75.862%
2024-10-14	3.16000	3.264300	3.120100	3.1700	-0.314%	17,513	-73.502%
2024-10-11	3.14500	3.300000	3.100100	3.1800	-0.935%	12,008	-73.585%
2024-10-10	3.15000	3.240000	3.120000	3.2100	+1.230%	14,206	-73.832%
2024-10-09	3.30000	3.300000	3.140100	3.1710	-3.617%	30,591	-73.510%
2024-10-08	3.26000	3.349300	3.150100	3.2900	+1.858%	32,922	-74.468%
2024-10-07	3.02000	3.290000	3.000000	3.2300	+7.488%	52,330	-73.994%
2024-10-04	3.00000	3.070000	2.960000	3.0050	+1.864%	34,724	-72.047%
2024-10-03	3.10000	3.150000	2.950000	2.9500	-3.909%	79,321	-71.525%
2024-10-02	3.39000	3.410000	3.060000	3.0700	-9.971%	126,297	-72.638%
2024-10-01	3.57000	3.589900	3.300000	3.4100	-3.672%	37,131	-75.367%
2024-09-30	3.50000	3.699900	3.420100	3.5400	-0.840%	11,248	-76.271%
2024-09-27	3.58000	3.800000	3.520000	3.5700	0.000%	63,038	-76.471%
2024-09-26	3.54000	3.639900	3.540000	3.5700	-1.923%	23,669	-76.471%
2024-09-25	3.59000	3.649900	3.520000	3.6400	+1.676%	18,742	-76.923%
2024-09-24	3.60000	3.680000	3.510000	3.5800	-2.717%	16,829	-76.536%
2024-09-23	3.69000	3.704000	3.440000	3.6800	-0.271%	22,201	-77.174%
2024-09-20	3.69000	3.820000	3.630000	3.6900	-2.122%	11,618	-77.236%
2024-09-19	3.47000	3.790000	3.470000	3.7700	+7.102%	32,982	-77.719%
2024-09-18	3.55000	3.640000	3.520000	3.5200	-2.004%	25,666	-76.136%
2024-09-17	3.68000	3.710000	3.520000	3.5920	-3.181%	25,821	-76.615%
2024-09-16	3.88000	3.880000	3.400000	3.7100	-3.385%	50,743	-77.358%
2024-09-13	3.67000	4.159900	3.670000	3.8400	+4.632%	49,958	-78.125%
2024-09-12	3.45000	3.690000	3.450000	3.6700	+3.819%	28,583	-77.112%
2024-09-11	3.69000	3.690000	3.430000	3.5350	-1.806%	13,412	-76.238%
2024-09-10	3.38000	3.749900	3.370000	3.6000	+4.956%	35,861	-76.667%
2024-09-09	3.42000	3.500000	3.300000	3.4300	-0.580%	43,344	-75.510%
2024-09-06	3.75000	3.840000	3.280000	3.4500	-5.220%	93,224	-75.652%
2024-09-05	3.51000	3.720000	3.390000	3.6400	-2.151%	83,237	-76.923%
2024-09-04	3.77000	3.990000	3.280000	3.7200	-7.000%	219,407	-77.419%
2024-09-03	4.49000	4.490000	3.800000	4.0000	-14.255%	207,975	-79.000%
2024-08-27	5.15500	5.155000	4.650000	4.6650	-9.417%	55,642	-81.994%
2024-08-26	5.15000	5.205000	5.065000	5.1500	-0.097%	23,248	-83.689%
2024-08-23	5.08000	5.240000	5.015000	5.1550	-0.483%	31,032	-83.705%
2024-08-22	5.35000	5.405000	4.840000	5.1800	-4.251%	67,674	-83.784%
2024-08-21	5.00000	5.705000	4.500000	5.4100	-14.127%	166,558	-84.473%
2024-08-20	6.50000	6.550000	6.220000	6.3000	0.000%	33,869	-86.667%
2024-08-19	7.03000	7.205000	5.000000	6.3000	-9.936%	153,732	-86.667%
2024-08-16	7.91000	7.910000	6.805000	6.9950	-8.562%	41,993	-87.991%
2024-08-15	7.88500	7.995000	7.575000	7.6500	-2.548%	13,805	-89.020%
2024-08-14	7.81000	8.385000	7.750000	7.8500	+1.290%	23,355	-89.299%
2024-08-13	7.98000	7.980000	7.500000	7.7500	+0.977%	9,170	-89.161%
2024-08-12	7.55000	7.815000	7.500000	7.6750	+1.187%	5,474	-89.055%
2024-08-09	7.58000	7.800000	7.440000	7.5850	-0.394%	11,602	-88.926%
2024-08-08	7.68000	7.745000	7.280000	7.6150	-0.846%	16,421	-88.969%
2024-08-07	8.00000	8.000000	7.650000	7.6800	-0.195%	7,849	-89.063%
2024-08-06	7.50000	8.000000	7.500000	7.6950	+1.718%	11,525	-89.084%
2024-08-05	7.97500	7.975000	7.500000	7.5650	-5.673%	19,642	-88.896%
2024-08-02	7.86000	8.240000	7.677500	8.0200	+1.841%	21,744	-89.526%
2024-08-01	8.50000	8.500000	7.860000	7.8750	-2.356%	15,291	-89.333%
2024-07-31	8.20000	8.495000	7.950000	8.0650	-0.616%	13,230	-89.585%
2024-07-30	8.15000	8.325000	8.105000	8.1150	-2.405%	10,822	-89.649%
2024-07-29	8.72000	8.720000	8.100000	8.3150	-1.714%	8,781	-89.898%
2024-07-26	7.95000	8.750000	7.950000	8.4600	-0.118%	15,920	-90.071%
2024-07-25	8.14500	8.595000	8.002500	8.4700	+3.990%	12,272	-90.083%
2024-07-24	8.40000	8.400000	8.005000	8.1450	-3.381%	7,602	-89.687%
2024-07-23	8.03500	8.455000	7.900000	8.4300	+6.912%	10,227	-90.036%
2024-07-22	8.82500	9.090000	7.690000	7.8850	-12.047%	55,287	-89.347%
2024-07-19	9.35000	9.350000	8.500000	8.9650	-0.056%	15,523	-90.630%
2024-07-18	9.12500	9.390000	8.905000	8.9700	-1.752%	7,641	-90.635%
2024-07-17	9.50000	9.500000	8.750000	9.1300	-2.091%	11,847	-90.800%
2024-07-16	9.31000	9.600000	8.865000	9.3250	+2.136%	41,022	-90.992%
2024-07-15	8.50000	9.455000	8.490000	9.1300	+7.538%	51,344	-90.800%
2024-07-12	8.35000	8.500000	8.300000	8.4900	+1.921%	11,850	-90.106%
2024-07-11	8.65500	8.655000	8.150000	8.3300	-1.362%	14,873	-89.916%
2024-07-10	8.00000	8.500000	8.000000	8.4450	+3.620%	15,477	-90.053%
2024-07-09	8.18000	8.180000	8.015000	8.1500	-0.306%	10,600	-89.693%
2024-07-08	8.15000	8.380000	8.150000	8.1750	-2.096%	7,874	-89.725%
2024-07-05	8.01000	8.350000	8.000000	8.3500	+4.245%	12,628	-89.940%
2024-07-03	7.94500	8.040000	7.880000	8.0100	+1.908%	15,048	-89.513%
2024-07-02	8.15000	8.150000	7.650000	7.8600	-2.178%	10,475	-89.313%
2024-07-01	8.00500	8.320000	7.775000	8.0350	+1.516%	16,022	-89.546%
2024-06-28	8.35000	8.350000	7.915000	7.9150	-1.001%	12,515	-89.387%
2024-06-27	7.81000	8.000000	7.800000	7.9950	+2.500%	8,762	-89.493%
2024-06-26	7.98000	8.080000	7.800000	7.8000	+0.451%	14,105	-89.231%
2024-06-25	8.10500	8.350000	7.765000	7.7650	-5.420%	17,014	-89.182%
2024-06-24	8.25000	8.995000	8.005000	8.2100	+6.693%	38,714	-89.769%
2024-06-21	7.95000	7.990000	7.695000	7.6950	-1.409%	18,624	-89.084%
2024-06-20	7.89000	7.950000	7.600000	7.8050	+4.067%	7,575	-89.238%
2024-06-18	8.07500	8.200000	7.500000	7.5000	-5.779%	22,303	-88.800%
2024-06-17	7.99000	8.110000	7.680000	7.9600	-0.438%	14,631	-89.447%
2024-06-14	8.00000	8.100000	7.790000	7.9950	-0.062%	13,939	-89.493%
2024-06-13	7.95000	8.000000	7.735000	8.0000	+3.226%	11,060	-89.500%
2024-06-12	7.85000	8.100000	7.700000	7.7500	-2.882%	12,181	-89.161%
2024-06-11	7.90000	8.100000	7.462500	7.9800	+0.885%	11,060	-89.474%
2024-06-10	7.95000	8.000000	7.750000	7.9100	-0.441%	10,107	-89.381%
2024-06-07	7.97000	8.080000	7.865000	7.9450	+0.570%	8,492	-89.427%
2024-06-06	7.90000	8.050000	7.760000	7.9000	-1.863%	9,322	-89.367%
2024-06-05	8.00000	8.125000	7.685000	8.0500	+2.941%	13,346	-89.565%
2024-06-04	8.00000	8.000000	7.580000	7.8200	-1.882%	18,614	-89.258%
2024-06-03	8.03000	8.300000	7.745000	7.9700	-2.627%	17,799	-89.460%
2024-05-31	8.10000	8.320000	7.975000	8.1850	+2.121%	14,569	-89.737%
2024-05-30	8.25000	8.349800	8.000000	8.0150	-1.837%	18,649	-89.520%
2024-05-29	8.37500	8.407600	7.980000	8.1650	-2.449%	15,718	-89.712%
2024-05-28	8.37500	8.500000	8.245000	8.3700	+0.843%	12,883	-89.964%
2024-05-24	8.44000	8.460000	8.175000	8.3000	+0.606%	10,887	-89.880%
2024-05-23	8.50000	8.500000	8.125000	8.2500	-1.610%	9,989	-89.818%
2024-05-22	8.37000	8.500000	8.225000	8.3850	+1.636%	15,083	-89.982%
2024-05-21	8.50000	8.500000	8.000000	8.2500	-1.493%	18,333	-89.818%
2024-05-20	8.67500	8.745000	7.950000	8.3750	-1.471%	27,817	-89.970%
2024-05-17	9.00000	9.000000	8.490000	8.5000	-1.734%	28,570	-90.118%
2024-05-16	8.59000	8.715000	8.400000	8.6500	+0.232%	39,496	-90.289%
2024-05-15	8.82500	8.900000	8.425000	8.6300	-1.764%	19,941	-90.267%
2024-05-14	8.00000	8.785000	8.000000	8.7850	+2.989%	22,579	-90.438%
2024-05-13	8.87500	9.285000	7.750000	8.5300	-2.847%	78,818	-90.152%
2024-05-10	8.83500	8.850000	8.365000	8.7800	-0.623%	25,709	-90.433%
2024-05-09	9.00000	9.125000	8.580000	8.8350	-0.451%	12,207	-90.492%
2024-05-08	8.83000	8.995000	8.655000	8.8750	+3.801%	11,414	-90.535%
2024-05-07	8.76000	8.900000	8.245000	8.5500	+1.786%	10,760	-90.175%
2024-05-06	8.83000	9.145000	8.000000	8.4000	-3.945%	30,529	-90.000%
2024-05-03	9.43500	9.435000	8.695000	8.7450	-4.583%	29,122	-90.395%
2024-05-02	9.00000	9.340000	8.750000	9.1650	+0.383%	17,093	-90.835%
2024-05-01	9.24000	9.500000	8.740000	9.1300	-1.669%	31,520	-90.800%
2024-04-30	9.39500	9.720000	9.000000	9.2850	+1.199%	22,322	-90.953%
2024-04-29	9.00000	9.195000	9.000000	9.1750	+2.571%	16,115	-90.845%
2024-04-26	9.37500	9.400000	8.740000	8.9450	-1.433%	29,587	-90.609%
2024-04-25	9.01000	9.297800	8.750000	9.0750	-0.165%	13,668	-90.744%
2024-04-24	9.04000	9.250000	8.860000	9.0900	+0.165%	10,438	-90.759%
2024-04-23	9.00000	9.500000	8.860000	9.0750	+0.833%	15,348	-90.744%
2024-04-22	9.75000	9.750000	8.775000	9.0000	-4.102%	27,579	-90.667%
2024-04-19	9.75000	9.750000	9.120000	9.3850	-1.211%	7,777	-91.050%
2024-04-18	9.59500	9.915000	9.015000	9.5000	-1.042%	19,158	-91.158%
2024-04-17	10.00000	10.350000	9.460000	9.6000	-3.952%	24,798	-91.250%
2024-04-16	10.00000	10.175000	9.750000	9.9950	-1.284%	15,575	-91.596%
2024-04-15	10.18500	10.370000	10.005000	10.1250	-0.344%	16,695	-91.704%
2024-04-12	10.00500	10.495000	10.005000	10.1600	+0.744%	8,486	-91.732%
2024-04-11	10.29000	10.745000	10.085000	10.0850	-3.493%	11,056	-91.671%
2024-04-10	10.50000	10.645000	10.250000	10.4500	-1.832%	17,749	-91.962%
2024-04-09	11.00000	11.000000	10.500000	10.6450	+1.866%	13,500	-92.109%
2024-04-08	10.90000	11.000000	10.120000	10.4500	-1.786%	21,702	-91.962%
2024-04-05	11.00000	11.250000	10.400000	10.6400	-3.008%	25,226	-92.105%
2024-04-04	11.36500	11.490000	10.780500	10.9700	-3.560%	50,735	-92.343%
2024-04-03	13.95000	13.950000	10.715000	11.3750	-35.000%	212,660	-92.615%
2024-04-02	16.87500	18.100000	15.850000	17.5000	-5.354%	30,512	-95.200%
2024-04-01	14.00000	18.490000	13.000000	18.4900	+36.458%	153,583	-95.457%
2024-03-28	14.00500	14.330000	13.550000	13.5500	-6.519%	24,355	-93.801%
2024-03-27	13.85000	14.735000	13.850000	14.4950	+1.470%	20,760	-94.205%
2024-03-26	14.50000	15.000000	14.000000	14.2850	-1.551%	23,737	-94.120%
2024-03-25	16.00000	16.000000	13.900000	14.5100	+4.388%	61,289	-94.211%
2024-03-22	14.50000	21.500000	12.705000	13.9000	+4.433%	444,891	-93.957%
2024-03-21	14.29500	14.400000	13.250000	13.3100	-7.569%	7,985	-93.689%
2024-03-20	14.49000	14.500000	13.525000	14.4000	+1.480%	8,248	-94.167%
2024-03-19	14.00000	14.940000	13.625000	14.1900	+4.147%	14,127	-94.080%
2024-03-18	14.50000	14.745000	13.555000	13.6250	-9.167%	9,134	-93.835%
2024-03-15	11.90500	15.000000	11.755000	15.0000	+25.997%	77,403	-94.400%
2024-03-14	12.55000	12.800000	11.130000	11.9050	-6.627%	24,698	-92.944%
2024-03-13	12.65000	13.300000	12.545000	12.7500	-1.923%	10,901	-93.412%
2024-03-12	13.62500	13.985000	12.820000	13.0000	-4.059%	8,045	-93.538%
2024-03-11	13.40000	14.000000	13.214000	13.5500	+0.370%	13,424	-93.801%
2024-03-08	12.93500	13.700000	12.625000	13.5000	+4.247%	17,258	-93.778%
2024-03-07	12.91500	13.175000	12.500000	12.9500	-0.346%	5,568	-93.514%
2024-03-06	13.50000	13.500000	12.250000	12.9950	-1.478%	10,339	-93.536%
2024-03-05	13.33500	13.495000	12.620000	13.1900	-1.970%	10,846	-93.632%
2024-03-04	14.72000	14.995000	12.500000	13.4550	-7.621%	28,979	-93.757%
2024-03-01	14.05000	15.750000	14.010000	14.5650	+3.999%	26,802	-94.233%
2024-02-29	13.50000	14.500000	13.255000	14.0050	+2.601%	21,248	-94.002%
2024-02-28	13.13500	13.650000	13.135000	13.6500	+2.018%	8,163	-93.846%
2024-02-27	13.17000	13.715000	13.000000	13.3800	-0.520%	18,459	-93.722%
2024-02-26	12.16000	14.000000	12.035000	13.4500	+12.364%	47,640	-93.755%
2024-02-23	11.25000	12.500000	11.250000	11.9700	+7.354%	20,206	-92.982%
2024-02-22	11.26500	12.210000	10.865000	11.1500	-4.003%	23,553	-92.466%
2024-02-21	11.90000	11.975000	11.250000	11.6150	-2.763%	10,336	-92.768%
2024-02-20	12.00000	13.345000	11.605000	11.9450	+3.870%	96,682	-92.968%
2024-02-16	10.77000	11.675000	10.770000	11.5000	+4.736%	26,121	-92.696%
2024-02-15	10.53000	11.110000	10.315000	10.9800	+4.571%	13,816	-92.350%
2024-02-14	11.10000	11.100000	10.250000	10.5000	+1.059%	6,863	-92.000%
2024-02-13	10.17500	10.520000	10.150000	10.3900	-1.517%	3,143	-91.915%
2024-02-12	11.00000	11.000000	10.550000	10.5500	+0.524%	13,359	-92.038%
2024-02-09	10.30500	10.495000	9.950000	10.4950	+2.390%	16,037	-91.996%
2024-02-08	10.33000	10.375000	10.190000	10.2500	-0.966%	5,419	-91.805%
2024-02-07	10.00000	10.450000	10.000000	10.3500	-1.429%	6,240	-91.884%
2024-02-06	10.00000	10.675000	10.000000	10.5000	+4.738%	11,714	-92.000%
2024-02-05	10.77000	10.770000	9.920000	10.0250	-4.524%	6,538	-91.621%
2024-02-02	10.05500	10.700000	10.000000	10.5000	-2.326%	8,695	-92.000%
2024-02-01	10.35000	10.750000	10.100000	10.7500	+7.500%	5,714	-92.186%
2024-01-31	10.25000	10.700000	10.000000	10.0000	-8.257%	8,561	-91.600%
2024-01-30	10.85000	10.955000	10.364400	10.9000	+2.830%	6,835	-92.294%
2024-01-29	9.75500	10.995000	9.495000	10.6000	+8.108%	20,461	-92.075%
2024-01-26	9.47500	9.850000	9.475000	9.8050	+3.374%	7,327	-91.433%
2024-01-25	9.66000	9.670000	9.025000	9.4850	-3.706%	11,255	-91.144%
2024-01-24	10.49500	10.495000	9.500000	9.8500	-2.860%	13,707	-91.472%
2024-01-23	10.00000	10.490000	9.935000	10.1400	-0.344%	12,898	-91.716%
2024-01-22	9.75000	10.500000	9.750000	10.1750	+2.261%	14,449	-91.744%
2024-01-19	10.31500	10.345000	9.760000	9.9500	-3.351%	14,944	-91.558%
2024-01-18	10.54000	10.720000	10.000000	10.2950	-1.952%	8,924	-91.841%
2024-01-17	10.65000	10.940000	10.005000	10.5000	-3.890%	18,270	-92.000%
2024-01-16	11.50000	11.500000	10.380000	10.9250	-3.744%	21,849	-92.311%
2024-01-12	10.93000	11.475000	10.930000	11.3500	+0.221%	8,974	-92.599%
2024-01-11	11.50000	11.525000	10.805000	11.3250	-0.527%	13,567	-92.583%
2024-01-10	11.30000	11.400000	10.820000	11.3850	-0.437%	11,611	-92.622%
2024-01-09	11.35000	11.785000	11.000000	11.4350	+2.281%	21,285	-92.654%
2024-01-08	11.00000	11.190000	10.335000	11.1800	+4.048%	23,875	-92.487%
2024-01-05	10.96500	11.080000	10.685000	10.7450	-3.589%	15,554	-92.182%
2024-01-04	11.01000	11.200000	10.825000	11.1450	+1.088%	12,840	-92.463%
2024-01-03	11.02000	11.300000	10.750000	11.0250	-2.000%	10,630	-92.381%
2024-01-02	11.04000	11.500000	10.750000	11.2500	+4.070%	24,889	-92.533%
2023-12-29	11.32500	11.500000	10.750000	10.8100	-4.547%	35,098	-92.229%
2023-12-28	12.22500	12.225000	10.750000	11.3250	-6.790%	36,449	-92.583%
2023-12-27	11.30000	12.950000	11.185000	12.1500	+20.416%	121,793	-93.086%
2023-12-26	10.07500	10.880000	9.805000	10.0900	-7.854%	47,262	-91.675%
2023-12-22	10.67000	11.160000	10.125000	10.9500	+1.201%	25,824	-92.329%
2023-12-21	11.25000	11.250000	10.500000	10.8200	-1.636%	18,474	-92.237%
2023-12-20	11.59000	11.695000	11.000000	11.0000	-5.050%	10,382	-92.364%
2023-12-19	11.50000	12.000000	11.500000	11.5850	+0.739%	15,344	-92.749%
2023-12-18	12.25000	12.250000	11.500000	11.5000	-6.883%	10,237	-92.696%