Dark

PLX
Protalix BioTherapeutics, Inc. Common Stock
stock NYSEAMERICAN

Market Open

Aug 24, 2026 2:01:03 PM EDT

2.38USD+0.210%(0.00)246,714

2.38Bid 2.39Ask 0.01Spread

Pre-market

Aug 24, 2026 9:25:30 AM EDT

2.39USD+0.420%(+0.01)5,914

After-hours

Aug 21, 2026 4:10:30 PM EDT

2.38USD+0.634%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	2.3400	2.3900	2.3400	2.3800	0.000%	246,714	0.000%
2026-08-21	2.3900	2.4350	2.3500	2.3800	0.000%	648,550	0.000%
2026-08-20	2.3200	2.3900	2.3101	2.3800	+1.277%	384,985	0.000%
2026-08-19	2.3700	2.3800	2.3100	2.3500	+0.427%	477,242	+1.277%
2026-08-18	2.3000	2.3450	2.2800	2.3400	+2.183%	280,507	+1.709%
2026-08-17	2.2400	2.3650	2.2200	2.2900	+3.153%	1,075,617	+3.930%
2026-08-14	2.3600	2.3600	2.1700	2.2200	-5.932%	995,919	+7.207%
2026-08-13	2.6400	2.6400	2.3200	2.3600	-9.924%	2,001,847	+0.847%
2026-08-12	2.4900	2.7050	2.4000	2.6200	+7.819%	2,012,469	-9.160%
2026-08-11	2.4700	2.4800	2.4101	2.4300	-2.016%	373,853	-2.058%
2026-08-10	2.4800	2.5000	2.4100	2.4800	+0.813%	773,425	-4.032%
2026-08-07	2.4300	2.4700	2.4250	2.4600	+0.820%	670,215	-3.252%
2026-08-06	2.4400	2.4800	2.4200	2.4400	0.000%	530,892	-2.459%
2026-08-05	2.3900	2.4700	2.3600	2.4400	+2.954%	538,937	-2.459%
2026-08-04	2.3300	2.3900	2.3200	2.3700	+2.155%	716,164	+0.422%
2026-08-03	2.3600	2.4799	2.3000	2.3200	-2.110%	1,027,427	+2.586%
2026-07-31	2.2900	2.3850	2.2000	2.3700	+4.405%	1,232,753	+0.422%
2026-07-30	2.2900	2.3000	2.2300	2.2700	0.000%	267,199	+4.846%
2026-07-29	2.3100	2.3600	2.2500	2.2700	-2.575%	578,220	+4.846%
2026-07-28	2.4200	2.4200	2.3100	2.3300	-2.917%	382,577	+2.146%
2026-07-27	2.3900	2.4600	2.3600	2.4000	+1.266%	567,012	-0.833%
2026-07-24	2.3500	2.3900	2.3300	2.3700	0.000%	212,184	+0.422%
2026-07-23	2.3400	2.3850	2.3150	2.3700	0.000%	449,024	+0.422%
2026-07-22	2.3400	2.3900	2.3100	2.3700	+0.424%	276,755	+0.422%
2026-07-21	2.4200	2.4200	2.3400	2.3600	-2.075%	519,945	+0.847%
2026-07-20	2.4200	2.4500	2.3800	2.4100	+1.261%	643,858	-1.245%
2026-07-17	2.2700	2.4050	2.2500	2.3800	+3.030%	549,894	0.000%
2026-07-16	2.3600	2.3600	2.2750	2.3100	-0.858%	561,378	+3.030%
2026-07-15	2.3100	2.3450	2.2600	2.3300	+0.866%	576,680	+2.146%
2026-07-14	2.3900	2.4200	2.3050	2.3100	-3.347%	813,462	+3.030%
2026-07-13	2.4500	2.4800	2.3900	2.3900	-2.049%	534,968	-0.418%
2026-07-10	2.3900	2.4500	2.3300	2.4400	+2.954%	678,250	-2.459%
2026-07-09	2.3900	2.4350	2.3550	2.3700	-0.420%	504,154	+0.422%
2026-07-08	2.3500	2.4100	2.3450	2.3800	+0.847%	584,301	0.000%
2026-07-07	2.3100	2.3850	2.2562	2.3600	+2.609%	696,492	+0.847%
2026-07-06	2.3100	2.3500	2.2950	2.3000	-0.862%	366,793	+3.478%
2026-07-02	2.3000	2.3550	2.2700	2.3200	+0.870%	472,793	+2.586%
2026-07-01	2.3100	2.3350	2.2600	2.3000	-1.288%	436,234	+3.478%
2026-06-30	2.3600	2.3600	2.3100	2.3300	-0.851%	500,099	+2.146%
2026-06-29	2.3100	2.3800	2.2550	2.3500	+2.174%	540,557	+1.277%
2026-06-26	2.2200	2.3500	2.2150	2.3000	+3.604%	2,544,165	+3.478%
2026-06-25	2.2600	2.2600	2.1900	2.2200	-0.893%	395,757	+7.207%
2026-06-24	2.1900	2.2850	2.1600	2.2400	+3.226%	796,723	+6.250%
2026-06-23	2.1500	2.2300	2.1300	2.1700	+0.463%	347,441	+9.677%
2026-06-22	2.2100	2.2700	2.1400	2.1600	-2.703%	723,457	+10.185%
2026-06-18	2.0400	2.2250	2.0138	2.2200	+9.901%	1,832,869	+7.207%
2026-06-17	2.0300	2.0800	2.0000	2.0200	-1.942%	604,897	+17.822%
2026-06-16	2.0700	2.0900	2.0500	2.0600	0.000%	228,416	+15.534%
2026-06-15	2.0900	2.1350	2.0450	2.0600	-1.435%	578,488	+15.534%
2026-06-12	2.0700	2.1100	2.0600	2.0900	+1.951%	254,955	+13.876%
2026-06-11	1.9900	2.0750	1.9701	2.0500	+4.061%	603,537	+16.098%
2026-06-10	1.9800	2.0100	1.9600	1.9700	-0.505%	360,834	+20.812%
2026-06-09	1.9600	2.0250	1.9600	1.9800	+1.020%	460,546	+20.202%
2026-06-08	1.9700	2.0200	1.9450	1.9600	-1.508%	454,664	+21.429%
2026-06-05	1.9900	2.0200	1.9800	1.9900	-0.995%	569,042	+19.598%
2026-06-04	1.9600	2.0200	1.9500	2.0100	+2.551%	597,348	+18.408%
2026-06-03	1.9700	1.9900	1.9500	1.9600	-1.508%	834,913	+21.429%
2026-06-02	2.0300	2.0300	1.9850	1.9900	-3.398%	810,152	+19.598%
2026-06-01	2.1000	2.1200	2.0500	2.0600	-2.370%	557,012	+15.534%
2026-05-29	2.1000	2.1400	2.0700	2.1100	+0.476%	487,912	+12.796%
2026-05-28	2.1000	2.1850	2.1000	2.1000	-0.943%	704,826	+13.333%
2026-05-27	2.0900	2.1700	2.0900	2.1200	-0.935%	1,119,978	+12.264%
2026-05-26	2.1400	2.1600	2.1000	2.1400	+1.905%	734,789	+11.215%
2026-05-22	2.0300	2.1200	2.0300	2.1000	+3.448%	714,017	+13.333%
2026-05-21	1.9800	2.0650	1.9800	2.0300	+0.995%	873,603	+17.241%
2026-05-20	1.9000	2.0300	1.9000	2.0100	+5.789%	702,600	+18.408%
2026-05-19	1.9100	1.9850	1.8800	1.9000	-0.524%	744,140	+25.263%
2026-05-18	2.0100	2.0500	1.9000	1.9100	-3.535%	1,105,306	+24.607%
2026-05-15	2.0000	2.0450	1.9500	1.9800	-1.000%	1,100,823	+20.202%
2026-05-14	1.9500	2.0550	1.9200	2.0000	+3.627%	869,761	+19.000%
2026-05-13	1.9700	2.1700	1.9050	1.9300	+1.047%	2,204,465	+23.316%
2026-05-12	1.9600	1.9600	1.8800	1.9100	-1.546%	590,907	+24.607%
2026-05-11	1.9400	1.9650	1.9100	1.9400	0.000%	604,096	+22.680%
2026-05-08	1.9700	2.0000	1.9200	1.9400	-2.020%	621,180	+22.680%
2026-05-07	2.0200	2.0300	1.8800	1.9800	-1.980%	1,583,599	+20.202%
2026-05-06	2.0000	2.0700	1.9500	2.0200	+3.061%	1,205,376	+17.822%
2026-05-05	2.1300	2.1725	1.9250	1.9600	-7.981%	1,927,445	+21.429%
2026-05-04	2.1200	2.1500	2.1200	2.1300	+0.472%	386,055	+11.737%
2026-05-01	2.1600	2.1600	2.1200	2.1200	-1.395%	722,634	+12.264%
2026-04-30	2.1200	2.1650	2.1200	2.1500	+1.415%	369,117	+10.698%
2026-04-29	2.1200	2.1500	2.1150	2.1200	0.000%	532,258	+12.264%
2026-04-28	2.1500	2.1596	2.1200	2.1200	-1.852%	345,198	+12.264%
2026-04-27	2.1600	2.1950	2.1300	2.1600	-0.917%	352,033	+10.185%
2026-04-24	2.1400	2.1850	2.1150	2.1800	+1.869%	407,160	+9.174%
2026-04-23	2.2000	2.2200	2.1100	2.1400	-2.727%	856,060	+11.215%
2026-04-22	2.2200	2.2400	2.1800	2.2000	-0.901%	499,020	+8.182%
2026-04-21	2.2900	2.2900	2.2100	2.2200	-2.203%	533,923	+7.207%
2026-04-20	2.3000	2.3000	2.2500	2.2700	-2.155%	513,035	+4.846%
2026-04-17	2.3500	2.3500	2.2950	2.3200	+0.870%	536,470	+2.586%
2026-04-16	2.3700	2.3732	2.2800	2.3000	-3.361%	763,249	+3.478%
2026-04-15	2.3400	2.3850	2.3400	2.3800	+0.847%	682,511	0.000%
2026-04-14	2.3200	2.3800	2.3100	2.3600	+3.057%	735,890	+0.847%
2026-04-13	2.3100	2.3250	2.2890	2.2900	-0.435%	420,247	+3.930%
2026-04-10	2.2900	2.3200	2.2600	2.3000	+0.877%	394,187	+3.478%
2026-04-09	2.2500	2.3000	2.1850	2.2800	+1.333%	945,275	+4.386%
2026-04-08	2.2500	2.3000	2.2100	2.2500	+2.740%	867,793	+5.778%
2026-04-07	2.1900	2.2150	2.1400	2.1900	-0.905%	452,200	+8.676%
2026-04-06	2.1500	2.2300	2.1300	2.2100	+2.791%	651,365	+7.692%
2026-04-02	2.1500	2.1600	2.0731	2.1500	-1.826%	1,100,329	+10.698%
2026-04-01	2.2100	2.2600	2.1700	2.1900	+0.922%	864,512	+8.676%
2026-03-31	2.1000	2.2000	2.0950	2.1700	+3.828%	966,912	+9.677%
2026-03-30	2.1100	2.1200	2.0400	2.0900	-2.336%	1,069,981	+13.876%
2026-03-27	2.1000	2.2100	2.0900	2.1400	+1.422%	749,256	+11.215%
2026-03-26	2.1400	2.1800	2.0600	2.1100	-2.315%	951,605	+12.796%
2026-03-25	2.0800	2.1800	2.0700	2.1600	+4.348%	1,105,807	+10.185%
2026-03-24	2.1300	2.1400	2.0300	2.0700	-2.817%	729,104	+14.976%
2026-03-23	2.1400	2.2000	2.1200	2.1300	-0.467%	958,082	+11.737%
2026-03-20	2.2100	2.2400	2.1100	2.1400	-4.036%	1,539,551	+11.215%
2026-03-19	2.2200	2.2500	2.1200	2.2300	+0.905%	1,329,772	+6.726%
2026-03-18	2.2800	2.3150	2.0701	2.2100	-20.789%	3,358,965	+7.692%
2026-03-17	2.8500	2.8750	2.7850	2.7900	-2.787%	715,509	-14.695%
2026-03-16	2.7700	2.9200	2.7700	2.8700	+1.413%	964,894	-17.073%
2026-03-13	2.8200	2.8800	2.7800	2.8300	+1.434%	705,603	-15.901%
2026-03-12	2.8200	2.8550	2.7750	2.7900	-3.460%	473,863	-14.695%
2026-03-11	2.8700	2.9200	2.8500	2.8900	-0.345%	389,379	-17.647%
2026-03-10	2.8800	2.9800	2.8700	2.9000	+0.694%	632,797	-17.931%
2026-03-09	2.6500	2.9000	2.6300	2.8800	+9.924%	1,440,687	-17.361%
2026-03-06	2.7000	2.7300	2.5850	2.6200	-5.755%	883,379	-9.160%
2026-03-05	2.8300	2.8400	2.6600	2.7800	-1.767%	1,640,373	-14.388%
2026-03-04	2.8600	2.9400	2.8200	2.8300	0.000%	685,296	-15.901%
2026-03-03	2.9300	3.0000	2.8300	2.8300	-6.601%	1,017,120	-15.901%
2026-03-02	2.8200	3.0450	2.7750	3.0300	+5.208%	1,872,097	-21.452%
2026-02-27	3.0000	3.0100	2.8800	2.8800	-4.319%	1,487,354	-17.361%
2026-02-26	3.0200	3.0400	2.9400	3.0100	-0.660%	917,966	-20.930%
2026-02-25	3.0700	3.1000	3.0100	3.0300	+1.000%	869,065	-21.452%
2026-02-24	3.1400	3.1650	2.9900	3.0000	-4.459%	2,836,417	-20.667%
2026-02-23	3.0900	3.1900	3.0600	3.1400	+2.614%	1,566,123	-24.204%
2026-02-20	3.1500	3.1500	3.0000	3.0600	-2.857%	1,334,260	-22.222%
2026-02-19	2.9400	3.1700	2.9200	3.1500	+5.705%	1,438,442	-24.444%
2026-02-18	2.9800	3.0600	2.8750	2.9800	0.000%	2,108,306	-20.134%
2026-02-17	2.9800	3.0200	2.9450	2.9800	+0.337%	1,011,334	-20.134%
2026-02-13	2.8500	3.0200	2.8100	2.9700	+3.846%	1,196,072	-19.865%
2026-02-12	2.9300	2.9500	2.8500	2.8600	-2.055%	862,300	-16.783%
2026-02-11	2.7700	2.9450	2.7500	2.9200	+8.148%	2,525,367	-18.493%
2026-02-10	2.7900	2.7939	2.6400	2.7000	-3.571%	2,417,891	-11.852%
2026-02-09	2.9300	2.9300	2.7800	2.8000	-3.114%	2,133,519	-15.000%
2026-02-06	2.8900	2.9300	2.7800	2.8900	-0.687%	2,559,570	-17.647%
2026-02-05	2.8600	3.0250	2.8500	2.9100	+0.345%	2,425,632	-18.213%
2026-02-04	2.7400	2.9700	2.7400	2.9000	+6.227%	2,581,214	-17.931%
2026-02-03	2.6400	2.7900	2.6200	2.7300	+5.000%	2,525,070	-12.821%
2026-02-02	2.3500	2.6450	2.3500	2.6000	+11.111%	2,663,987	-8.462%
2026-01-30	2.0800	2.3884	2.0800	2.3400	+13.043%	3,144,319	+1.709%
2026-01-29	2.0700	2.0900	2.0250	2.0700	+0.485%	717,354	+14.976%
2026-01-28	2.1200	2.1300	2.0500	2.0600	-2.830%	692,765	+15.534%
2026-01-27	2.0600	2.1300	2.0600	2.1200	+2.913%	867,910	+12.264%
2026-01-26	2.0700	2.1000	2.0300	2.0600	-0.962%	875,458	+15.534%
2026-01-23	2.1000	2.1200	2.0700	2.0800	-0.478%	417,972	+14.423%
2026-01-22	2.0900	2.1200	2.0600	2.0900	+0.966%	494,644	+13.876%
2026-01-21	2.0600	2.0755	1.9700	2.0700	+0.976%	907,659	+14.976%
2026-01-20	2.0300	2.0700	2.0010	2.0500	+0.490%	422,888	+16.098%
2026-01-16	2.0700	2.0855	2.0200	2.0400	-0.971%	404,248	+16.667%
2026-01-15	2.0600	2.1099	2.0100	2.0600	0.000%	584,722	+15.534%
2026-01-14	2.0100	2.0900	1.9700	2.0600	+1.980%	544,596	+15.534%
2026-01-13	2.1000	2.1297	2.0100	2.0200	-3.810%	474,166	+17.822%
2026-01-12	2.0900	2.1350	2.0200	2.1000	+1.449%	926,874	+13.333%
2026-01-09	2.0200	2.1050	1.9900	2.0700	+3.500%	1,545,684	+14.976%
2026-01-08	1.7800	2.0600	1.7800	2.0000	+12.360%	3,821,108	+19.000%
2026-01-07	1.7800	1.8000	1.7600	1.7800	+0.565%	466,731	+33.708%
2026-01-06	1.7900	1.7950	1.7200	1.7700	-1.117%	769,182	+34.463%
2026-01-05	1.7400	1.8150	1.7400	1.7900	+2.874%	716,402	+32.961%
2026-01-02	1.8300	1.8350	1.7300	1.7400	-3.333%	590,008	+36.782%
2025-12-31	1.7200	1.8100	1.7200	1.8000	+3.448%	624,124	+32.222%
2025-12-30	1.8000	1.8000	1.7300	1.7400	-2.793%	438,146	+36.782%
2025-12-29	1.7800	1.8300	1.7600	1.7900	-1.105%	639,858	+32.961%
2025-12-26	1.7800	1.8200	1.7300	1.8100	+2.260%	373,394	+31.492%
2025-12-24	1.7500	1.7900	1.7400	1.7700	+1.143%	400,844	+34.463%
2025-12-23	1.8500	1.8650	1.7350	1.7500	-2.235%	1,282,927	+36.000%
2025-12-22	1.7500	1.8400	1.7500	1.7900	+3.468%	912,697	+32.961%
2025-12-19	1.7900	1.8400	1.7300	1.7300	-3.889%	849,036	+37.572%
2025-12-18	1.7900	1.8100	1.7500	1.8000	+2.273%	381,223	+32.222%
2025-12-17	1.8400	1.8500	1.7400	1.7600	-2.762%	583,979	+35.227%
2025-12-16	1.7400	1.8300	1.7350	1.8100	+4.023%	340,583	+31.492%
2025-12-15	1.8000	1.8000	1.7200	1.7400	-2.793%	332,599	+36.782%
2025-12-12	1.8100	1.8600	1.7600	1.7900	-2.186%	543,557	+32.961%
2025-12-11	1.8000	1.8500	1.7600	1.8300	+1.667%	576,135	+30.055%
2025-12-10	1.7300	1.8300	1.7300	1.8000	+2.857%	525,279	+32.222%
2025-12-09	1.7200	1.7950	1.7200	1.7500	+0.575%	377,133	+36.000%
2025-12-08	1.7100	1.7750	1.6800	1.7400	+0.578%	465,279	+36.782%
2025-12-05	1.7600	1.7650	1.7100	1.7300	-1.143%	439,982	+37.572%
2025-12-04	1.7100	1.7800	1.6900	1.7500	+1.744%	580,132	+36.000%
2025-12-03	1.6700	1.7400	1.6500	1.7200	+2.994%	483,792	+38.372%
2025-12-02	1.7200	1.7600	1.6500	1.6700	-1.765%	637,611	+42.515%
2025-12-01	1.7600	1.8100	1.7000	1.7000	-4.494%	712,936	+40.000%
2025-11-28	1.8300	1.8500	1.7800	1.7800	-2.732%	294,286	+33.708%
2025-11-26	1.8200	1.8600	1.7900	1.8300	+2.235%	614,573	+30.055%
2025-11-25	1.7500	1.8150	1.7100	1.7900	+2.286%	422,658	+32.961%
2025-11-24	1.8000	1.8300	1.7500	1.7500	0.000%	367,731	+36.000%
2025-11-21	1.7100	1.7900	1.7050	1.7500	+0.575%	682,425	+36.000%
2025-11-20	1.8300	1.8800	1.7100	1.7400	-1.695%	602,779	+36.782%
2025-11-19	1.8600	1.8800	1.7600	1.7700	-5.851%	486,780	+34.463%
2025-11-18	1.8800	1.9300	1.8400	1.8800	-0.529%	528,542	+26.596%
2025-11-17	1.8700	1.9200	1.8500	1.8900	+1.613%	561,281	+25.926%
2025-11-14	1.7100	1.9899	1.7000	1.8600	-3.627%	662,728	+27.957%
2025-11-13	1.8400	2.0400	1.8100	1.9300	-9.813%	1,523,502	+23.316%
2025-11-12	2.1200	2.1700	2.1000	2.1400	+0.469%	454,294	+11.215%
2025-11-11	2.1500	2.1800	2.0950	2.1300	0.000%	350,852	+11.737%
2025-11-10	2.2100	2.2200	2.1000	2.1300	-2.740%	574,412	+11.737%
2025-11-07	2.1500	2.2100	2.0400	2.1900	-1.351%	601,028	+8.676%
2025-11-06	2.3600	2.3800	2.2100	2.2200	-6.723%	508,359	+7.207%
2025-11-05	2.3700	2.3950	2.2800	2.3800	+1.709%	522,619	0.000%
2025-11-04	2.3100	2.3800	2.2501	2.3400	-2.092%	411,954	+1.709%
2025-11-03	2.3800	2.4100	2.2950	2.3900	+0.844%	647,720	-0.418%
2025-10-31	2.2800	2.4000	2.2400	2.3700	+4.867%	478,311	+0.422%
2025-10-30	2.3400	2.3700	2.2500	2.2600	-4.641%	454,888	+5.310%
2025-10-29	2.3000	2.4200	2.2200	2.3700	+3.043%	1,632,319	+0.422%
2025-10-28	2.4100	2.4400	2.2750	2.3000	-3.361%	412,271	+3.478%
2025-10-27	2.4300	2.4450	2.3200	2.3800	+0.847%	741,946	0.000%
2025-10-24	2.3200	2.4100	2.2500	2.3600	+2.165%	740,682	+0.847%
2025-10-23	2.2500	2.3250	2.2050	2.3100	+1.762%	459,776	+3.030%
2025-10-22	2.1300	2.2700	2.1000	2.2700	+6.075%	597,464	+4.846%
2025-10-21	2.1400	2.1600	2.0234	2.1400	0.000%	575,450	+11.215%
2025-10-20	1.8700	2.1500	1.8200	2.1400	+15.054%	1,455,591	+11.215%
2025-10-17	1.6800	1.9000	1.6000	1.8600	-22.500%	5,510,126	+27.957%
2025-10-16	2.4900	2.5500	2.4000	2.4000	-3.614%	710,519	-0.833%
2025-10-15	2.4500	2.4900	2.3726	2.4900	+5.063%	827,939	-4.418%
2025-10-14	2.3900	2.4100	2.3100	2.3700	-3.265%	628,460	+0.422%
2025-10-13	2.4300	2.4730	2.3600	2.4500	+3.814%	769,535	-2.857%
2025-10-10	2.5700	2.5700	2.3600	2.3600	-7.813%	1,193,114	+0.847%
2025-10-09	2.5800	2.6050	2.4800	2.5600	-0.389%	849,435	-7.031%
2025-10-08	2.5500	2.5989	2.5300	2.5700	+2.800%	592,232	-7.393%
2025-10-07	2.6400	2.6550	2.4700	2.5000	-3.846%	1,690,333	-4.800%
2025-10-06	2.5200	2.6200	2.4601	2.6000	+6.996%	1,503,432	-8.462%
2025-10-03	2.3500	2.5200	2.3300	2.4300	+3.846%	1,164,991	-2.058%
2025-10-02	2.3600	2.4150	2.3000	2.3400	-0.847%	719,359	+1.709%
2025-10-01	2.2400	2.3600	2.2200	2.3600	+6.306%	1,218,715	+0.847%
2025-09-30	2.1800	2.2600	2.1495	2.2200	+2.778%	767,172	+7.207%
2025-09-29	2.0800	2.1700	2.0750	2.1600	+4.854%	525,306	+10.185%
2025-09-26	2.0500	2.0800	2.0000	2.0600	+0.980%	369,541	+15.534%
2025-09-25	2.0300	2.0600	1.9901	2.0400	-0.971%	360,669	+16.667%
2025-09-24	2.0000	2.0750	1.9800	2.0600	+5.102%	664,772	+15.534%
2025-09-23	2.0100	2.1200	1.9600	1.9600	-3.922%	997,175	+21.429%
2025-09-22	1.9400	2.0400	1.8700	2.0400	+7.937%	1,160,218	+16.667%
2025-09-19	1.8600	1.9100	1.8600	1.8900	+1.613%	765,253	+25.926%
2025-09-18	1.8700	1.9200	1.8400	1.8600	-0.535%	419,996	+27.957%
2025-09-17	1.9700	1.9700	1.8400	1.8700	-4.103%	871,504	+27.273%
2025-09-16	1.9000	1.9600	1.8700	1.9500	+2.094%	605,972	+22.051%
2025-09-15	1.8400	1.9400	1.8100	1.9100	+5.525%	1,353,468	+24.607%
2025-09-12	1.7600	1.8450	1.7300	1.8100	+4.023%	910,941	+31.492%
2025-09-11	1.6800	1.7600	1.6800	1.7400	+2.959%	378,384	+36.782%
2025-09-10	1.7200	1.7200	1.6800	1.6900	-1.744%	441,165	+40.828%
2025-09-09	1.5900	1.7200	1.5900	1.7200	+8.861%	656,306	+38.372%
2025-09-08	1.5400	1.6000	1.5300	1.5800	+2.597%	1,833,050	+50.633%
2025-09-05	1.6000	1.6000	1.5201	1.5400	-3.145%	1,199,310	+54.545%
2025-09-04	1.6000	1.6100	1.5600	1.5900	-0.625%	370,324	+49.686%
2025-09-03	1.6800	1.6872	1.6000	1.6000	-2.439%	393,522	+48.750%
2025-09-02	1.5700	1.6800	1.5700	1.6400	+5.806%	708,498	+45.122%
2025-08-29	1.5600	1.5850	1.5201	1.5500	0.000%	672,673	+53.548%
2025-08-28	1.6000	1.6100	1.5500	1.5500	-3.125%	495,276	+53.548%
2025-08-27	1.6000	1.6200	1.5800	1.6000	-1.235%	341,291	+48.750%
2025-08-26	1.6100	1.6250	1.5800	1.6200	+1.250%	1,312,933	+46.914%
2025-08-25	1.6400	1.6550	1.5900	1.6000	-3.614%	521,935	+48.750%
2025-08-22	1.5800	1.6600	1.5700	1.6600	+5.063%	690,791	+43.373%
2025-08-21	1.5400	1.5900	1.5390	1.5800	+0.637%	269,097	+50.633%
2025-08-20	1.5400	1.5700	1.4800	1.5700	+2.614%	240,609	+51.592%
2025-08-19	1.5400	1.5491	1.4650	1.5300	-0.649%	676,034	+55.556%
2025-08-18	1.5100	1.5700	1.4900	1.5400	+4.054%	644,497	+54.545%
2025-08-15	1.5200	1.5200	1.4550	1.4800	-2.632%	702,056	+60.811%
2025-08-14	1.5600	1.5998	1.5100	1.5200	-5.590%	933,766	+56.579%
2025-08-13	1.5500	1.6789	1.5500	1.6100	-1.829%	939,806	+47.826%
2025-08-12	1.6300	1.6550	1.6000	1.6400	+1.863%	553,781	+45.122%
2025-08-11	1.5500	1.6200	1.5200	1.6100	+4.545%	856,210	+47.826%
2025-08-08	1.5300	1.5600	1.5200	1.5400	+1.987%	293,772	+54.545%
2025-08-07	1.5000	1.5600	1.4950	1.5100	+2.027%	626,245	+57.616%
2025-08-06	1.4200	1.5000	1.4150	1.4800	+4.225%	284,038	+60.811%
2025-08-05	1.4900	1.5248	1.4200	1.4200	-5.333%	377,481	+67.606%
2025-08-04	1.4700	1.5050	1.4500	1.5000	+3.448%	297,622	+58.667%
2025-08-01	1.4300	1.4750	1.4104	1.4500	-0.685%	357,112	+64.138%
2025-07-31	1.5000	1.5200	1.4400	1.4600	-2.013%	511,768	+63.014%
2025-07-30	1.4700	1.5200	1.4700	1.4900	+2.055%	414,059	+59.732%
2025-07-29	1.5000	1.5300	1.4600	1.4600	-2.667%	455,905	+63.014%
2025-07-28	1.5100	1.5200	1.4800	1.5000	-0.662%	454,506	+58.667%
2025-07-25	1.5500	1.5600	1.5100	1.5100	-2.581%	287,135	+57.616%
2025-07-24	1.5900	1.5950	1.5500	1.5500	-3.125%	395,953	+53.548%
2025-07-23	1.6300	1.6350	1.5800	1.6000	+1.266%	621,506	+48.750%
2025-07-22	1.5700	1.5850	1.5250	1.5800	+3.947%	796,680	+50.633%
2025-07-21	1.5300	1.5950	1.4900	1.5200	+4.828%	814,670	+56.579%
2025-07-18	1.5100	1.5200	1.4500	1.4500	-3.333%	514,630	+64.138%
2025-07-17	1.4700	1.5100	1.4500	1.5000	+4.895%	684,258	+58.667%
2025-07-16	1.4000	1.4500	1.3800	1.4300	+3.623%	606,517	+66.434%
2025-07-15	1.4200	1.4500	1.3600	1.3800	-2.817%	872,360	+72.464%
2025-07-14	1.4100	1.4500	1.4100	1.4200	+0.709%	419,503	+67.606%
2025-07-11	1.4600	1.4701	1.4100	1.4100	-4.730%	1,007,451	+68.794%
2025-07-10	1.5100	1.5426	1.4500	1.4800	-3.268%	675,282	+60.811%
2025-07-09	1.4800	1.5300	1.4600	1.5300	+3.378%	595,670	+55.556%
2025-07-08	1.5000	1.5100	1.4300	1.4800	+0.680%	1,011,023	+60.811%
2025-07-07	1.5300	1.5400	1.4550	1.4700	-4.545%	859,387	+61.905%
2025-07-03	1.5300	1.5450	1.4850	1.5400	+2.667%	409,479	+54.545%
2025-07-02	1.4600	1.5200	1.4500	1.5000	+1.351%	546,566	+58.667%
2025-07-01	1.4800	1.5000	1.4500	1.4800	0.000%	384,076	+60.811%
2025-06-30	1.5900	1.6000	1.4300	1.4800	-3.896%	1,006,990	+60.811%
2025-06-27	1.4700	1.6700	1.4200	1.5400	+6.207%	12,716,823	+54.545%
2025-06-26	1.4100	1.5150	1.4100	1.4500	+2.837%	708,232	+64.138%
2025-06-25	1.5300	1.5550	1.4100	1.4100	-7.843%	699,014	+68.794%
2025-06-24	1.3500	1.5400	1.3500	1.5300	+13.333%	886,436	+55.556%
2025-06-23	1.3800	1.4000	1.3200	1.3500	-3.571%	783,744	+76.296%
2025-06-20	1.4300	1.4400	1.3400	1.4000	0.000%	783,628	+70.000%
2025-06-18	1.3800	1.4260	1.3700	1.4000	+2.190%	402,886	+70.000%
2025-06-17	1.4300	1.4400	1.3700	1.3700	-4.196%	644,315	+73.723%
2025-06-16	1.4900	1.4929	1.4300	1.4300	-4.027%	691,473	+66.434%
2025-06-13	1.5200	1.5600	1.4900	1.4900	-3.247%	501,808	+59.732%
2025-06-12	1.5500	1.5800	1.5100	1.5400	-1.911%	455,246	+54.545%
2025-06-11	1.5800	1.6500	1.5700	1.5700	-0.633%	479,607	+51.592%
2025-06-10	1.5500	1.6100	1.5350	1.5800	+2.597%	497,102	+50.633%
2025-06-09	1.5800	1.5900	1.5209	1.5400	-2.532%	613,906	+54.545%
2025-06-06	1.5200	1.6100	1.5100	1.5800	+3.947%	468,837	+50.633%
2025-06-05	1.5800	1.5808	1.5100	1.5200	-5.000%	474,623	+56.579%
2025-06-04	1.6000	1.6550	1.5800	1.6000	0.000%	773,811	+48.750%
2025-06-03	1.6000	1.6300	1.5600	1.6000	+1.266%	532,840	+48.750%
2025-06-02	1.5300	1.6100	1.5300	1.5800	+1.935%	605,394	+50.633%
2025-05-30	1.5800	1.5800	1.5200	1.5500	-2.516%	465,498	+53.548%
2025-05-29	1.6000	1.6300	1.5700	1.5900	0.000%	368,530	+49.686%
2025-05-28	1.5600	1.6500	1.5400	1.5900	+1.923%	1,160,102	+49.686%
2025-05-27	1.6200	1.6600	1.5600	1.5600	-3.704%	1,450,189	+52.564%
2025-05-23	1.6500	1.6800	1.6000	1.6200	-1.818%	867,546	+46.914%
2025-05-22	1.7000	1.7302	1.6500	1.6500	-3.509%	711,881	+44.242%
2025-05-21	1.7300	1.7900	1.6800	1.7100	-0.581%	800,681	+39.181%
2025-05-20	1.6800	1.7200	1.6450	1.7200	+2.381%	692,333	+38.372%
2025-05-19	1.6400	1.6900	1.6200	1.6800	+0.599%	697,109	+41.667%
2025-05-16	1.7000	1.7300	1.6500	1.6700	0.000%	1,035,248	+42.515%
2025-05-15	1.6600	1.7000	1.6500	1.6700	0.000%	660,075	+42.515%
2025-05-14	1.6900	1.7100	1.5950	1.6700	+0.602%	1,349,272	+42.515%
2025-05-13	1.4900	1.7100	1.4700	1.6600	+13.699%	2,377,514	+43.373%
2025-05-12	1.7300	1.7600	1.4600	1.4600	-15.116%	5,681,827	+63.014%
2025-05-09	2.3900	2.3900	1.7200	1.7200	-40.484%	5,949,694	+38.372%
2025-05-08	2.8400	2.9299	2.7500	2.8900	+1.761%	1,045,589	-17.647%
2025-05-07	2.7600	2.8650	2.7300	2.8400	+4.029%	614,227	-16.197%
2025-05-06	2.8400	2.8400	2.7000	2.7300	-3.873%	744,069	-12.821%
2025-05-05	3.0000	3.0657	2.8200	2.8400	-5.333%	914,317	-16.197%
2025-05-02	3.0300	3.0800	2.9450	3.0000	0.000%	691,869	-20.667%
2025-05-01	3.0900	3.1000	2.9700	3.0000	-2.280%	556,638	-20.667%
2025-04-30	2.9600	3.1000	2.8700	3.0700	+3.716%	916,192	-22.476%
2025-04-29	2.8600	3.0200	2.7604	2.9600	+3.860%	674,619	-19.595%
2025-04-28	2.8500	2.9200	2.7600	2.8500	0.000%	787,959	-16.491%
2025-04-25	2.9900	3.0400	2.8400	2.8500	-3.061%	797,510	-16.491%
2025-04-24	3.0000	3.0400	2.8800	2.9400	-0.676%	1,486,418	-19.048%
2025-04-23	2.7000	2.9600	2.6900	2.9600	+12.548%	2,022,260	-19.595%
2025-04-22	2.6000	2.6500	2.5950	2.6300	+3.137%	556,220	-9.506%
2025-04-21	2.5300	2.6100	2.5000	2.5500	-2.299%	295,020	-6.667%
2025-04-17	2.6100	2.6400	2.5850	2.6100	+0.385%	377,166	-8.812%
2025-04-16	2.5700	2.6300	2.5450	2.6000	-0.763%	542,897	-8.462%
2025-04-15	2.6200	2.6600	2.5850	2.6200	0.000%	415,470	-9.160%
2025-04-14	2.4400	2.6300	2.4200	2.6200	+8.714%	1,002,989	-9.160%
2025-04-11	2.3200	2.4300	2.3200	2.4100	+4.329%	450,361	-1.245%
2025-04-10	2.2900	2.3400	2.2400	2.3100	-1.282%	402,662	+3.030%
2025-04-09	2.2300	2.4100	2.1500	2.3400	+2.632%	1,133,752	+1.709%
2025-04-08	2.3900	2.4800	2.2400	2.2800	-2.564%	1,035,672	+4.386%
2025-04-07	2.2600	2.4600	2.2100	2.3400	-2.092%	701,193	+1.709%
2025-04-04	2.5700	2.5700	2.3600	2.3900	-8.077%	842,604	-0.418%
2025-04-03	2.5000	2.6000	2.4600	2.6000	+0.386%	456,754	-8.462%
2025-04-02	2.5500	2.6100	2.5400	2.5900	+1.969%	387,511	-8.108%
2025-04-01	2.5600	2.5850	2.5000	2.5400	-0.781%	458,962	-6.299%
2025-03-31	2.5500	2.5850	2.4300	2.5600	-0.775%	547,924	-7.031%
2025-03-28	2.5900	2.6200	2.5250	2.5800	0.000%	466,239	-7.752%
2025-03-27	2.5000	2.6000	2.4600	2.5800	+4.032%	665,051	-7.752%
2025-03-26	2.5300	2.5300	2.4600	2.4800	-1.976%	324,058	-4.032%
2025-03-25	2.6000	2.6100	2.5200	2.5300	-2.692%	506,428	-5.929%
2025-03-24	2.5700	2.6600	2.5300	2.6000	+4.418%	999,785	-8.462%
2025-03-21	2.3500	2.4900	2.3000	2.4900	+5.508%	678,177	-4.418%
2025-03-20	2.2600	2.4000	2.2405	2.3600	+4.889%	555,851	+0.847%
2025-03-19	2.3300	2.4350	2.2500	2.2500	-4.255%	711,467	+5.778%
2025-03-18	2.4900	2.5100	2.2200	2.3500	-4.082%	1,218,138	+1.277%
2025-03-17	2.3700	2.6500	2.3650	2.4500	+9.375%	1,968,113	-2.857%
2025-03-14	2.2100	2.2400	2.1600	2.2400	+3.226%	696,353	+6.250%
2025-03-13	2.2600	2.2700	2.1309	2.1700	-3.125%	594,684	+9.677%
2025-03-12	2.2700	2.3000	2.2200	2.2400	-0.885%	447,236	+6.250%
2025-03-11	2.3400	2.3600	2.2100	2.2600	-3.004%	558,196	+5.310%
2025-03-10	2.3400	2.3573	2.2950	2.3300	-0.427%	2,345,076	+2.146%
2025-03-07	2.3500	2.3693	2.3200	2.3400	-1.266%	468,252	+1.709%
2025-03-06	2.3600	2.3700	2.3208	2.3700	0.000%	620,666	+0.422%
2025-03-05	2.3300	2.3700	2.3200	2.3700	+2.155%	454,710	+0.422%