Dark

PTN
Palatin Technologies, Inc.
stock NYSEAMERICAN

Inactive

May 23, 2025

65.83USD+69857.492%(+65.74)1,400

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	65.8300	65.830000	65.830000	65.8300	+69,857.492%	1,400	0.000%
2025-05-07	0.1030	0.107000	0.086600	0.0941	-44.647%	14,571,856	+69,857.492%
2025-05-06	0.1824	0.185000	0.164000	0.1700	-5.451%	2,810,015	+38,623.529%
2025-05-05	0.2142	0.215000	0.179600	0.1798	-17.485%	4,834,750	+36,512.903%
2025-05-02	0.2154	0.223937	0.209600	0.2179	-0.046%	623,389	+30,111.106%
2025-05-01	0.1943	0.220000	0.190100	0.2180	+9.000%	1,340,521	+30,097.248%
2025-04-30	0.2005	0.200937	0.182800	0.2000	-2.439%	1,927,187	+32,815.000%
2025-04-29	0.2150	0.217790	0.197500	0.2050	-2.381%	8,522,380	+32,012.195%
2025-04-28	0.2100	0.220000	0.205000	0.2100	+1.449%	2,045,672	+31,247.619%
2025-04-25	0.2080	0.215500	0.202800	0.2070	-1.240%	1,393,173	+31,701.932%
2025-04-24	0.1899	0.212900	0.189900	0.2096	+7.487%	894,668	+31,307.443%
2025-04-23	0.2100	0.218700	0.194100	0.1950	-7.143%	3,051,143	+33,658.974%
2025-04-22	0.2131	0.232100	0.206000	0.2100	-9.091%	5,940,160	+31,247.619%
2025-04-21	0.1910	0.231000	0.191000	0.2310	+5.000%	3,737,146	+28,397.835%
2025-04-17	0.2520	0.252000	0.213100	0.2200	-10.569%	13,128,506	+29,822.727%
2025-04-16	0.2040	0.258400	0.192000	0.2460	+19.825%	4,447,788	+26,660.163%
2025-04-15	0.1900	0.218600	0.180000	0.2053	+7.826%	5,023,276	+31,965.270%
2025-04-14	0.2100	0.216801	0.170400	0.1904	+15.394%	50,133,778	+34,474.580%
2025-04-11	0.3000	0.311100	0.160500	0.1650	-60.928%	6,504,308	+39,796.970%
2025-04-10	0.5000	0.500000	0.420000	0.4223	-4.457%	1,024,208	+15,488.444%
2025-04-09	0.4489	0.497000	0.390500	0.4420	+0.023%	512,544	+14,793.665%
2025-04-08	0.4900	0.499900	0.430000	0.4419	-0.271%	446,547	+14,797.036%
2025-04-07	0.5214	0.521400	0.400500	0.4431	-13.372%	1,252,664	+14,756.691%
2025-04-04	0.5058	0.549400	0.500100	0.5115	-3.381%	267,325	+12,769.990%
2025-04-03	0.5400	0.556400	0.482100	0.5294	-1.635%	417,693	+12,334.832%
2025-04-02	0.4675	0.649200	0.454100	0.5382	+9.658%	1,710,012	+12,131.512%
2025-04-01	0.5600	0.560000	0.490000	0.4908	-15.800%	1,078,283	+13,312.795%
2025-03-31	0.6530	0.656000	0.553100	0.5829	-11.962%	2,186,123	+11,193.532%
2025-03-28	0.6800	0.680000	0.617800	0.6621	-5.414%	2,410,102	+9,842.607%
2025-03-27	0.7100	0.739000	0.690000	0.7000	-3.020%	455,084	+9,304.286%
2025-03-26	0.7600	0.774400	0.682400	0.7218	-7.556%	901,529	+9,020.255%
2025-03-25	0.8000	0.834900	0.733300	0.7808	+3.706%	6,148,217	+8,331.096%
2025-03-24	0.8100	0.829900	0.752900	0.7529	-6.980%	277,122	+8,643.525%
2025-03-21	0.7800	0.820000	0.758000	0.8094	+6.165%	465,464	+8,033.185%
2025-03-20	0.8155	0.834000	0.762400	0.7624	-5.021%	222,901	+8,534.575%
2025-03-19	0.7900	0.840000	0.790000	0.8027	+0.969%	196,659	+8,101.071%
2025-03-18	0.7810	0.829900	0.780000	0.7950	-1.864%	145,166	+8,180.503%
2025-03-17	0.8546	0.871012	0.761400	0.8101	+2.441%	376,149	+8,026.157%
2025-03-14	0.7600	0.840000	0.757000	0.7908	+3.930%	475,893	+8,224.482%
2025-03-13	0.7692	0.809700	0.753200	0.7609	-1.553%	454,177	+8,551.597%
2025-03-12	0.7844	0.784400	0.729900	0.7729	+0.901%	355,545	+8,417.273%
2025-03-11	0.7900	0.800000	0.730100	0.7660	-0.841%	461,899	+8,493.995%
2025-03-10	0.8098	0.818000	0.768300	0.7725	-1.592%	326,941	+8,421.683%
2025-03-07	0.8010	0.838000	0.770000	0.7850	-4.698%	369,844	+8,285.987%
2025-03-06	0.8700	0.872000	0.800000	0.8237	-3.322%	716,050	+7,891.987%
2025-03-05	0.9000	0.900000	0.830000	0.8520	-0.117%	213,475	+7,626.526%
2025-03-04	0.8500	0.935000	0.820000	0.8530	+0.365%	307,210	+7,617.468%
2025-03-03	0.9035	0.918700	0.843800	0.8499	-6.901%	296,676	+7,645.617%
2025-02-28	0.9400	0.940000	0.852800	0.9129	+0.873%	453,918	+7,111.086%
2025-02-27	0.9750	0.975000	0.892000	0.9050	-7.625%	420,954	+7,174.033%
2025-02-26	0.9350	0.979700	0.900000	0.9797	+6.431%	270,835	+6,619.404%
2025-02-25	0.9500	0.990000	0.900000	0.9205	-3.105%	462,969	+7,051.548%
2025-02-24	1.0100	1.010000	0.911000	0.9500	-5.000%	536,059	+6,829.474%
2025-02-21	1.0000	1.040000	0.962400	1.0000	-1.961%	801,657	+6,483.000%
2025-02-20	0.9900	1.050000	0.980100	1.0200	+0.990%	405,197	+6,353.922%
2025-02-19	1.0400	1.059600	0.986000	1.0100	-1.942%	581,448	+6,417.822%
2025-02-18	1.0300	1.080000	1.000000	1.0300	+3.000%	732,306	+6,291.262%
2025-02-14	1.0400	1.070000	0.988300	1.0000	-5.660%	775,653	+6,483.000%
2025-02-13	1.0200	1.160000	1.000000	1.0600	+7.103%	1,909,954	+6,110.377%
2025-02-12	0.9252	1.010000	0.881300	0.9897	-0.040%	885,822	+6,551.511%
2025-02-11	0.9100	1.049900	0.900000	0.9901	+3.362%	398,962	+6,548.823%
2025-02-10	1.0500	1.080000	0.900000	0.9579	-8.771%	1,327,929	+6,772.325%
2025-02-07	1.0200	1.150000	1.010000	1.0500	+6.061%	2,202,426	+6,169.524%
2025-02-06	0.8800	1.380000	0.871000	0.9900	+14.319%	19,051,471	+6,549.495%
2025-02-05	0.8007	0.879499	0.800700	0.8660	+8.250%	309,931	+7,501.617%
2025-02-04	0.8400	0.869700	0.800000	0.8000	0.000%	1,015,909	+8,128.750%
2025-02-03	0.8880	0.909600	0.790000	0.8000	-12.233%	1,713,497	+8,128.750%
2025-01-31	0.8910	0.938190	0.885101	0.9115	+1.278%	253,024	+7,122.161%
2025-01-30	0.9136	0.949799	0.860000	0.9000	-0.990%	302,816	+7,214.444%
2025-01-29	0.9090	0.909000	0.909000	0.9090	+0.687%	64	+7,142.024%
2025-01-28	0.9334	0.970000	0.893500	0.9028	+3.770%	274,098	+7,191.759%
2025-01-27	0.9500	0.950000	0.860000	0.8700	-8.891%	430,347	+7,466.667%
2025-01-24	0.9500	0.990000	0.900000	0.9549	+0.516%	286,400	+6,793.916%
2025-01-23	1.0000	1.035000	0.940000	0.9500	-1.042%	201,703	+6,829.474%
2025-01-22	1.0900	1.090000	0.940000	0.9600	-12.727%	499,748	+6,757.292%
2025-01-21	1.0800	1.120000	1.050000	1.1000	+3.774%	229,233	+5,884.545%
2025-01-17	1.0500	1.080000	1.030000	1.0600	-1.852%	314,129	+6,110.377%
2025-01-16	1.0900	1.140000	1.030000	1.0800	0.000%	259,827	+5,995.370%
2025-01-15	1.1400	1.179900	1.070000	1.0800	-3.571%	242,216	+5,995.370%
2025-01-14	1.1500	1.180000	1.070000	1.1200	+0.901%	464,981	+5,777.679%
2025-01-13	1.1200	1.190000	1.060000	1.1100	-1.770%	184,359	+5,830.631%
2025-01-10	1.2400	1.252500	1.100000	1.1300	-5.833%	155,090	+5,725.664%
2025-01-08	1.2500	1.322700	1.120000	1.2000	-0.826%	264,645	+5,385.833%
2025-01-07	1.3000	1.400000	1.200000	1.2100	-8.333%	302,110	+5,340.496%
2025-01-06	1.4300	1.450000	1.300000	1.3200	-3.650%	507,692	+4,887.121%
2025-01-03	1.3100	1.450000	1.310000	1.3700	+5.385%	813,084	+4,705.109%
2025-01-02	1.1100	1.300000	1.050000	1.3000	+17.117%	608,912	+4,963.846%
2024-12-31	1.1400	1.180000	1.070000	1.1100	-3.478%	368,867	+5,830.631%
2024-12-30	1.1300	1.150000	1.030000	1.1500	+3.604%	449,038	+5,624.348%
2024-12-27	1.1100	1.150000	1.060000	1.1100	0.000%	465,518	+5,830.631%
2024-12-26	1.0000	1.110000	0.960000	1.1100	+12.121%	430,576	+5,830.631%
2024-12-24	0.9727	1.000000	0.910000	0.9900	+2.062%	204,942	+6,549.495%
2024-12-23	1.0000	1.060000	0.920000	0.9700	+0.217%	909,005	+6,686.598%
2024-12-20	0.9300	1.200000	0.917150	0.9679	+12.547%	2,957,637	+6,701.322%
2024-12-19	0.7538	0.880000	0.753800	0.8600	+14.667%	1,156,696	+7,554.651%
2024-12-18	0.8200	0.825500	0.750000	0.7500	-9.639%	357,989	+8,677.333%
2024-12-17	0.8226	0.859700	0.790000	0.8300	-0.120%	193,324	+7,831.325%
2024-12-16	0.8900	0.890000	0.790000	0.8310	-5.029%	405,743	+7,821.781%
2024-12-13	0.8600	0.891300	0.790000	0.8750	+2.232%	259,831	+7,423.429%
2024-12-12	0.8913	0.949500	0.830000	0.8559	-3.961%	501,295	+7,591.319%
2024-12-11	0.9500	0.980300	0.862300	0.8912	-5.743%	323,110	+7,286.670%
2024-12-10	0.9100	0.990000	0.820100	0.9455	+3.390%	291,282	+6,862.454%
2024-12-09	0.9100	0.920000	0.860000	0.9145	+1.195%	214,913	+7,098.469%
2024-12-06	0.9000	0.920000	0.716400	0.9037	-2.838%	2,003,476	+7,184.497%
2024-12-05	0.9600	0.977200	0.900300	0.9301	-6.804%	709,194	+6,977.734%
2024-12-04	1.1000	1.100000	0.961400	0.9980	-7.593%	575,862	+6,496.192%
2024-12-03	1.1600	1.160000	1.070000	1.0800	-6.087%	112,924	+5,995.370%
2024-12-02	1.1400	1.193800	1.100000	1.1500	+0.877%	207,144	+5,624.348%
2024-11-29	1.1400	1.220000	1.100000	1.1400	+0.885%	138,145	+5,674.561%
2024-11-27	1.0800	1.150000	1.055000	1.1300	+5.607%	125,366	+5,725.664%
2024-11-26	1.1900	1.190000	1.030000	1.0700	-2.727%	250,410	+6,052.336%
2024-11-25	0.9661	1.260000	0.959900	1.1000	+14.583%	508,201	+5,884.545%
2024-11-22	0.9400	0.980000	0.920000	0.9600	+2.291%	173,900	+6,757.292%
2024-11-21	0.9200	0.966900	0.910000	0.9385	+2.658%	108,560	+6,914.385%
2024-11-20	0.9300	0.947000	0.900000	0.9142	-1.699%	173,436	+7,100.831%
2024-11-19	0.9710	0.975000	0.910000	0.9300	-2.105%	184,372	+6,978.495%
2024-11-18	0.9500	1.000000	0.905100	0.9500	+1.691%	224,388	+6,829.474%
2024-11-15	1.0700	1.070000	0.920800	0.9342	-12.692%	256,378	+6,946.671%
2024-11-14	1.1000	1.100000	1.030000	1.0700	-10.084%	315,495	+6,052.336%
2024-11-13	1.2100	1.260000	1.150000	1.1900	-0.833%	197,800	+5,431.933%
2024-11-12	1.1800	1.222600	1.150000	1.2000	0.000%	96,086	+5,385.833%
2024-11-11	1.3500	1.400000	1.180000	1.2000	-7.692%	269,800	+5,385.833%
2024-11-08	1.1700	1.330000	1.160000	1.3000	+12.069%	338,551	+4,963.846%
2024-11-07	1.1000	1.180000	1.080100	1.1600	+6.422%	149,506	+5,575.000%
2024-11-06	1.2000	1.200000	1.060000	1.0900	-6.838%	239,902	+5,939.450%
2024-11-05	1.1900	1.230000	1.150000	1.1700	-1.681%	123,220	+5,526.496%
2024-11-04	1.2000	1.250000	1.090000	1.1900	-0.833%	210,452	+5,431.933%
2024-11-01	1.2400	1.400000	1.150000	1.2000	-3.226%	353,611	+5,385.833%
2024-10-31	1.2700	1.350000	1.209800	1.2400	-1.587%	679,476	+5,208.871%
2024-10-30	1.1600	1.400000	1.120000	1.2600	+9.565%	580,295	+5,124.603%
2024-10-29	1.2100	1.210000	1.130000	1.1500	-4.959%	278,313	+5,624.348%
2024-10-28	1.1100	1.210000	1.083400	1.2100	+11.009%	222,876	+5,340.496%
2024-10-25	1.0800	1.130000	1.060000	1.0900	-0.909%	263,021	+5,939.450%
2024-10-24	1.1000	1.148500	1.020000	1.1000	+0.917%	184,485	+5,884.545%
2024-10-23	1.0900	1.176800	1.050000	1.0900	+3.810%	167,361	+5,939.450%
2024-10-22	0.9900	1.080000	0.990000	1.0500	+3.960%	96,757	+6,169.524%
2024-10-21	0.9800	1.040000	0.970000	1.0100	+3.061%	136,758	+6,417.822%
2024-10-18	1.0100	1.040000	0.980000	0.9800	-2.000%	163,682	+6,617.347%
2024-10-17	0.9300	1.040000	0.930000	1.0000	+6.383%	258,297	+6,483.000%
2024-10-16	0.9000	0.940000	0.873400	0.9400	+7.551%	145,904	+6,903.191%
2024-10-15	0.8700	0.899000	0.861200	0.8740	+0.807%	153,264	+7,432.037%
2024-10-14	0.9000	0.910000	0.846700	0.8670	-1.488%	165,793	+7,492.849%
2024-10-11	0.8731	0.896900	0.830000	0.8801	+0.023%	211,996	+7,379.832%
2024-10-10	0.8990	0.900000	0.858000	0.8799	-0.385%	111,994	+7,381.532%
2024-10-09	0.8822	0.900000	0.850000	0.8833	+1.424%	128,530	+7,352.734%
2024-10-08	0.9159	0.959900	0.850000	0.8709	-4.297%	223,267	+7,458.847%
2024-10-07	0.8830	0.970000	0.840000	0.9100	+3.046%	336,756	+7,134.066%
2024-10-04	0.8900	0.909899	0.820000	0.8831	+6.655%	229,076	+7,354.422%
2024-10-03	0.8228	0.860000	0.800000	0.8280	+0.976%	177,431	+7,850.483%
2024-10-02	0.8940	0.906500	0.810000	0.8200	-6.818%	210,245	+7,928.049%
2024-10-01	0.9242	0.963300	0.840100	0.8800	-1.610%	806,999	+7,380.682%
2024-09-30	0.8400	0.900000	0.807000	0.8944	+6.400%	351,178	+7,260.242%
2024-09-27	0.9900	1.020000	0.680000	0.8406	-11.273%	2,341,273	+7,731.311%
2024-09-26	1.1000	1.100000	0.876000	0.9474	-1.395%	548,938	+6,848.491%
2024-09-25	1.0000	1.010000	0.900000	0.9608	-5.804%	375,451	+6,751.582%
2024-09-24	1.2500	1.259900	0.731900	1.0200	-15.702%	1,498,841	+6,353.922%
2024-09-23	1.2900	1.330000	1.200000	1.2100	-5.469%	289,834	+5,340.496%
2024-09-20	1.3100	1.340000	1.220000	1.2800	-0.775%	448,369	+5,042.969%
2024-09-19	1.3909	1.420000	1.240000	1.2900	-5.147%	337,353	+5,003.101%
2024-09-18	1.3700	1.420000	1.350000	1.3600	-0.730%	131,807	+4,740.441%
2024-09-17	1.3600	1.415000	1.340000	1.3700	-1.439%	88,563	+4,705.109%
2024-09-16	1.4600	1.480000	1.300000	1.3900	-6.081%	225,548	+4,635.971%
2024-09-13	1.4700	1.480000	1.430000	1.4800	0.000%	129,349	+4,347.973%
2024-09-12	1.4600	1.489900	1.450000	1.4800	+3.497%	63,242	+4,347.973%
2024-09-11	1.4600	1.460000	1.360000	1.4300	-2.055%	96,069	+4,503.497%
2024-09-10	1.5000	1.500000	1.350000	1.4600	-2.013%	125,976	+4,408.904%
2024-09-09	1.4600	1.510000	1.420000	1.4900	+0.676%	112,046	+4,318.121%
2024-09-06	1.5300	1.530000	1.400000	1.4800	-2.632%	70,513	+4,347.973%
2024-09-05	1.5000	1.520000	1.450000	1.5200	+3.754%	67,598	+4,230.921%
2024-09-04	1.5400	1.540000	1.427700	1.4650	-2.980%	81,428	+4,393.515%
2024-09-03	1.6200	1.720000	1.450000	1.5100	-7.362%	291,922	+4,259.603%
2024-08-30	1.5800	1.630000	1.560000	1.6300	+3.822%	61,990	+3,938.650%
2024-08-29	1.6400	1.640000	1.570000	1.5700	-3.681%	48,622	+4,092.994%
2024-08-28	1.5500	1.650000	1.440000	1.6300	+9.396%	332,318	+3,938.650%
2024-08-27	1.6200	1.670000	1.470000	1.4900	-9.697%	275,452	+4,318.121%
2024-08-26	1.5600	1.650000	1.550400	1.6500	+7.143%	154,003	+3,889.697%
2024-08-23	1.4900	1.570000	1.470000	1.5400	+4.054%	99,396	+4,174.675%
2024-08-22	1.4200	1.520000	1.370000	1.4800	+0.680%	311,167	+4,347.973%
2024-08-21	1.4800	1.490000	1.400000	1.4700	+1.031%	54,366	+4,378.231%
2024-08-20	1.4300	1.520000	1.400000	1.4550	+2.465%	110,082	+4,424.399%
2024-08-19	1.4200	1.540000	1.390000	1.4200	+2.158%	268,906	+4,535.915%
2024-08-16	1.4000	1.460000	1.380000	1.3900	+1.460%	257,054	+4,635.971%
2024-08-15	1.4100	1.429900	1.360000	1.3700	-3.521%	158,110	+4,705.109%
2024-08-14	1.4500	1.450000	1.370000	1.4200	-0.699%	212,613	+4,535.915%
2024-08-13	1.3900	1.459900	1.360000	1.4300	+3.623%	117,946	+4,503.497%
2024-08-12	1.3900	1.460000	1.290000	1.3800	+1.471%	210,813	+4,670.290%
2024-08-09	1.4700	1.470000	1.340000	1.3600	-6.207%	209,703	+4,740.441%
2024-08-08	1.3900	1.450000	1.350000	1.4500	+5.839%	78,147	+4,440.000%
2024-08-07	1.3900	1.440000	1.350000	1.3700	0.000%	243,610	+4,705.109%
2024-08-06	1.4800	1.529300	1.340000	1.3700	-8.667%	173,340	+4,705.109%
2024-08-05	1.5000	1.550000	1.450000	1.5000	-5.063%	243,814	+4,288.667%
2024-08-02	1.6000	1.670000	1.570000	1.5800	-6.509%	112,473	+4,066.456%
2024-08-01	1.7300	1.730000	1.610000	1.6900	-1.170%	84,900	+3,795.266%
2024-07-31	1.6900	1.730000	1.660000	1.7100	+3.636%	73,446	+3,749.708%
2024-07-30	1.6800	1.689900	1.650000	1.6500	-1.786%	70,787	+3,889.697%
2024-07-29	1.7000	1.740000	1.620000	1.6800	-1.176%	121,260	+3,818.452%
2024-07-26	1.8100	1.810000	1.660000	1.7000	-6.077%	67,121	+3,772.353%
2024-07-25	1.6400	1.870000	1.610000	1.8100	+9.697%	211,141	+3,537.017%
2024-07-24	1.6800	1.720000	1.630000	1.6500	-2.367%	86,149	+3,889.697%
2024-07-23	1.7500	1.750000	1.680000	1.6900	-2.312%	128,541	+3,795.266%
2024-07-22	1.7300	1.790000	1.700000	1.7300	0.000%	106,462	+3,705.202%
2024-07-19	1.7300	1.770000	1.680000	1.7300	+1.170%	55,905	+3,705.202%
2024-07-18	1.8000	1.847000	1.700000	1.7100	-5.525%	69,442	+3,749.708%
2024-07-17	1.8100	1.860000	1.770000	1.8100	-0.549%	54,459	+3,537.017%
2024-07-16	1.8000	1.889900	1.780000	1.8200	-0.546%	70,803	+3,517.033%
2024-07-15	1.8200	1.870000	1.750000	1.8300	+3.390%	88,615	+3,497.268%
2024-07-12	1.7400	1.800000	1.730000	1.7700	+0.568%	51,600	+3,619.209%
2024-07-11	1.7500	1.800000	1.710000	1.7600	+2.924%	71,869	+3,640.341%
2024-07-10	1.7100	1.790000	1.700000	1.7100	-3.390%	84,871	+3,749.708%
2024-07-09	1.8300	1.830000	1.739900	1.7700	-0.562%	66,420	+3,619.209%
2024-07-08	1.8200	1.840000	1.740000	1.7800	-1.111%	64,099	+3,598.315%
2024-07-05	1.8200	1.840000	1.760000	1.8000	+2.273%	82,532	+3,557.222%
2024-07-03	1.8800	1.960000	1.760000	1.7600	-6.383%	94,079	+3,640.341%
2024-07-02	1.8900	1.900000	1.800000	1.8800	+1.075%	70,895	+3,401.596%
2024-07-01	1.9400	1.980000	1.840000	1.8600	-4.615%	107,305	+3,439.247%
2024-06-28	1.9300	1.970000	1.830000	1.9500	+2.632%	119,810	+3,275.897%
2024-06-27	1.8300	1.920000	1.810000	1.9000	+4.396%	60,302	+3,364.737%
2024-06-26	1.7800	1.840000	1.780000	1.8200	+0.552%	38,056	+3,517.033%
2024-06-25	1.8100	1.869900	1.800000	1.8100	-0.549%	35,707	+3,537.017%
2024-06-24	1.8600	1.920000	1.810000	1.8200	-3.704%	75,476	+3,517.033%
2024-06-21	1.8400	1.960000	1.800000	1.8900	+0.532%	119,982	+3,383.069%
2024-06-20	2.0800	2.094400	1.860000	1.8800	-9.179%	126,487	+3,401.596%
2024-06-18	1.8300	2.080000	1.810000	2.0700	+13.736%	186,688	+3,080.193%
2024-06-17	1.8600	1.860000	1.740000	1.8200	-0.110%	66,411	+3,517.033%
2024-06-14	1.9200	1.946100	1.750000	1.8220	-6.082%	107,772	+3,513.063%
2024-06-13	1.9700	2.029900	1.890000	1.9400	-1.523%	74,094	+3,293.299%
2024-06-12	1.9000	1.980000	1.850000	1.9700	+6.486%	101,341	+3,241.624%
2024-06-11	1.8700	1.880000	1.820000	1.8500	-0.538%	36,982	+3,458.378%
2024-06-10	1.8700	1.910000	1.850000	1.8600	-0.535%	46,105	+3,439.247%
2024-06-07	2.0000	2.010000	1.860000	1.8700	-8.333%	57,883	+3,420.321%
2024-06-06	2.0000	2.130000	1.961200	2.0400	+4.082%	134,887	+3,126.961%
2024-06-05	1.8800	1.980000	1.873400	1.9600	+7.104%	62,561	+3,258.673%
2024-06-04	1.8300	1.930000	1.810000	1.8300	-2.660%	70,121	+3,497.268%
2024-06-03	1.8200	1.900000	1.760100	1.8800	+4.444%	85,216	+3,401.596%
2024-05-31	1.8700	1.905000	1.785000	1.8000	-3.743%	67,475	+3,557.222%
2024-05-30	1.8500	1.900000	1.790000	1.8700	+2.186%	50,396	+3,420.321%
2024-05-29	1.8600	1.903100	1.830000	1.8300	-4.188%	75,027	+3,497.268%
2024-05-28	2.0300	2.030000	1.870000	1.9100	-4.500%	121,840	+3,346.597%
2024-05-24	1.9900	2.070000	1.890000	2.0000	+0.503%	259,938	+3,191.500%
2024-05-23	2.0500	2.050000	1.910000	1.9900	-2.451%	112,326	+3,208.040%
2024-05-22	2.0300	2.100000	2.010000	2.0400	-1.449%	57,764	+3,126.961%
2024-05-21	2.0700	2.072000	1.960000	2.0700	+1.471%	100,795	+3,080.193%
2024-05-20	2.0000	2.110000	2.000000	2.0400	+2.000%	93,584	+3,126.961%
2024-05-17	2.0200	2.140000	2.000000	2.0000	-1.961%	98,444	+3,191.500%
2024-05-16	2.1000	2.135000	2.020000	2.0400	-1.449%	134,330	+3,126.961%
2024-05-15	2.2100	2.250000	1.900000	2.0700	-14.108%	386,625	+3,080.193%
2024-05-14	2.4600	2.460000	2.200000	2.4100	-0.823%	239,387	+2,631.535%
2024-05-13	2.3000	2.480000	2.300000	2.4300	+6.114%	217,579	+2,609.053%
2024-05-10	2.4200	2.470000	2.210100	2.2900	-2.553%	228,877	+2,774.672%
2024-05-09	2.0900	2.430000	2.090000	2.3500	+14.634%	428,228	+2,701.277%
2024-05-08	2.0800	2.100000	2.030000	2.0500	-1.442%	75,342	+3,111.220%
2024-05-07	2.0400	2.140000	2.000000	2.0800	+4.000%	152,795	+3,064.904%
2024-05-06	2.1200	2.210000	1.971700	2.0000	-5.213%	375,390	+3,191.500%
2024-05-03	2.1000	2.165000	2.010000	2.1100	+2.927%	553,607	+3,019.905%
2024-05-02	1.9100	2.150000	1.890000	2.0500	+9.626%	651,752	+3,111.220%
2024-05-01	1.8600	1.950000	1.811400	1.8700	+0.538%	135,569	+3,420.321%
2024-04-30	1.7900	1.930000	1.790000	1.8600	+3.911%	147,382	+3,439.247%
2024-04-29	1.7600	1.850000	1.750000	1.7900	-1.648%	81,344	+3,577.654%
2024-04-26	1.7200	1.830000	1.680000	1.8200	+5.814%	118,925	+3,517.033%
2024-04-25	1.7200	1.740000	1.660000	1.7200	-0.578%	75,594	+3,727.326%
2024-04-24	1.7500	1.773700	1.720000	1.7300	-1.143%	60,760	+3,705.202%
2024-04-23	1.7200	1.840100	1.700000	1.7500	+1.744%	143,651	+3,661.714%
2024-04-22	1.8400	1.900000	1.700000	1.7200	-6.522%	207,845	+3,727.326%
2024-04-19	1.8900	1.950000	1.840000	1.8400	-2.646%	155,092	+3,477.717%
2024-04-18	1.8900	1.950000	1.860000	1.8900	-0.526%	180,641	+3,383.069%
2024-04-17	1.8800	1.943700	1.820000	1.9000	+1.604%	234,274	+3,364.737%
2024-04-16	1.8700	1.910000	1.810000	1.8700	+2.747%	240,719	+3,420.321%
2024-04-15	1.9400	1.980000	1.813600	1.8200	-5.208%	295,929	+3,517.033%
2024-04-12	1.9900	2.027900	1.850000	1.9200	-4.000%	320,223	+3,328.646%
2024-04-11	1.8700	2.030000	1.870000	2.0000	+6.952%	303,968	+3,191.500%
2024-04-10	2.1100	2.110000	1.750000	1.8700	-10.096%	496,658	+3,420.321%
2024-04-09	2.1000	2.170000	1.910000	2.0800	+2.970%	826,783	+3,064.904%
2024-04-08	1.8000	2.880000	1.800000	2.0200	+14.773%	12,681,075	+3,158.911%
2024-04-05	1.7500	1.766900	1.690000	1.7600	+1.149%	94,463	+3,640.341%
2024-04-04	1.7200	1.800000	1.655100	1.7400	+2.353%	106,113	+3,683.333%
2024-04-03	1.6800	1.720000	1.640000	1.7000	-1.163%	98,182	+3,772.353%
2024-04-02	1.8000	1.820000	1.680000	1.7200	-2.273%	106,179	+3,727.326%
2024-04-01	1.8600	1.900000	1.750000	1.7600	-5.882%	71,231	+3,640.341%
2024-03-28	1.6100	1.920000	1.610000	1.8700	+16.875%	397,739	+3,420.321%
2024-03-27	1.6300	1.670000	1.580000	1.6000	-1.235%	113,040	+4,014.375%
2024-03-26	1.5500	1.650000	1.530000	1.6200	+6.579%	187,139	+3,963.580%
2024-03-25	1.5600	1.600000	1.520000	1.5200	-1.935%	104,605	+4,230.921%
2024-03-22	1.5700	1.620000	1.510000	1.5500	-4.321%	150,357	+4,147.097%
2024-03-21	1.5800	1.660000	1.550000	1.6200	+3.185%	165,591	+3,963.580%
2024-03-20	1.6000	1.600000	1.460000	1.5700	+0.641%	254,687	+4,092.994%
2024-03-19	1.5800	1.630500	1.530000	1.5600	-2.500%	163,343	+4,119.872%
2024-03-18	1.5500	1.730000	1.520000	1.6000	+3.896%	369,433	+4,014.375%
2024-03-15	1.5400	1.630000	1.510000	1.5400	+2.667%	378,861	+4,174.675%
2024-03-14	1.6000	1.600000	1.500000	1.5000	-6.250%	265,752	+4,288.667%
2024-03-13	1.7000	1.710000	1.600000	1.6000	-4.192%	185,498	+4,014.375%
2024-03-12	1.7500	1.760000	1.640000	1.6700	-2.339%	188,449	+3,841.916%
2024-03-11	1.8800	1.880000	1.630000	1.7100	-7.065%	471,138	+3,749.708%
2024-03-08	1.9300	1.980000	1.785000	1.8400	-2.646%	504,998	+3,477.717%
2024-03-07	1.8800	1.940000	1.830000	1.8900	+1.613%	148,803	+3,383.069%
2024-03-06	1.9800	2.020000	1.830000	1.8600	-5.584%	541,543	+3,439.247%
2024-03-05	1.9800	2.140000	1.960000	1.9700	-0.505%	359,728	+3,241.624%
2024-03-04	2.2400	2.260000	1.950000	1.9800	-10.000%	875,430	+3,224.747%
2024-03-01	2.0400	2.340000	2.020000	2.2000	+9.453%	980,087	+2,892.273%
2024-02-29	2.2900	2.303400	1.850000	2.0100	-17.959%	1,550,548	+3,175.124%
2024-02-28	2.2000	2.760000	2.040000	2.4500	-38.287%	3,931,912	+2,586.939%
2024-02-27	3.6500	3.992900	3.557900	3.9700	+9.669%	719,876	+1,558.186%
2024-02-26	3.1100	3.670000	3.020000	3.6200	+15.655%	944,397	+1,718.508%
2024-02-23	3.1200	3.190000	2.960000	3.1300	-1.881%	386,184	+2,003.195%
2024-02-22	3.0700	3.190000	2.970000	3.1900	+7.047%	333,433	+1,963.636%
2024-02-21	3.2100	3.300000	2.860000	2.9800	-8.025%	593,100	+2,109.060%
2024-02-20	3.0900	3.370000	3.000000	3.2400	+7.285%	789,326	+1,931.790%
2024-02-16	3.2600	3.280000	2.950000	3.0200	-4.127%	1,001,014	+2,079.801%
2024-02-15	4.0300	4.040000	3.050000	3.1500	-23.913%	1,342,762	+1,989.841%
2024-02-14	4.0000	4.180200	3.960000	4.1400	+4.810%	371,044	+1,490.097%
2024-02-13	4.0000	4.070000	3.760000	3.9500	-3.659%	418,308	+1,566.582%
2024-02-12	4.3300	4.650000	4.100000	4.1000	-3.529%	414,144	+1,505.610%
2024-02-09	4.0700	4.250000	3.950000	4.2500	+5.721%	390,431	+1,448.941%
2024-02-08	4.0500	4.199200	3.720000	4.0200	-1.711%	404,208	+1,537.562%
2024-02-07	4.2000	4.200000	3.810000	4.0900	-1.918%	385,011	+1,509.535%
2024-02-06	4.1500	4.280000	3.900000	4.1700	+2.457%	324,743	+1,478.657%
2024-02-05	3.8000	4.390000	3.626500	4.0700	+7.672%	929,892	+1,517.445%
2024-02-02	3.9000	3.900000	3.327400	3.7800	+4.709%	548,711	+1,641.534%
2024-02-01	4.2900	4.290000	3.450000	3.6100	-14.252%	637,928	+1,723.546%
2024-01-31	5.1300	5.220000	4.130000	4.2100	-13.730%	928,122	+1,463.658%
2024-01-30	4.9600	5.150000	4.560000	4.8800	-10.623%	901,362	+1,248.975%
2024-01-29	4.4200	5.650000	4.370000	5.4600	+26.097%	979,799	+1,105.678%
2024-01-26	4.0100	4.400000	3.810000	4.3300	+8.250%	430,326	+1,420.323%
2024-01-25	3.9000	4.000000	3.650000	4.0000	+4.712%	229,204	+1,545.750%
2024-01-24	3.8700	4.010000	3.600000	3.8200	+0.262%	303,881	+1,623.298%
2024-01-23	3.7100	3.900000	3.510000	3.8100	+3.815%	241,275	+1,627.822%
2024-01-22	3.7000	4.070000	3.450000	3.6700	-0.272%	800,597	+1,693.733%
2024-01-19	2.9500	3.720000	2.950000	3.6800	+26.027%	703,718	+1,688.859%
2024-01-18	2.9400	2.970000	2.770000	2.9200	0.000%	227,258	+2,154.452%
2024-01-17	2.9500	2.990000	2.800000	2.9200	+1.389%	194,895	+2,154.452%
2024-01-16	2.9400	3.050000	2.810000	2.8800	+2.857%	199,392	+2,185.764%
2024-01-12	2.8300	2.925000	2.710000	2.8000	+1.083%	238,983	+2,251.071%
2024-01-11	2.9000	2.950000	2.630000	2.7700	-2.807%	218,974	+2,276.534%
2024-01-10	2.9500	3.150000	2.800000	2.8500	-2.730%	115,278	+2,209.825%
2024-01-09	3.0300	3.359900	2.850000	2.9300	-5.484%	698,111	+2,146.758%
2024-01-08	2.8000	3.120000	2.530000	3.1000	+12.727%	442,040	+2,023.548%
2024-01-05	2.6600	2.950000	2.440000	2.7500	+4.962%	420,936	+2,293.818%
2024-01-04	3.3700	3.440000	2.560000	2.6200	-24.058%	673,450	+2,412.595%
2024-01-03	3.8600	3.900000	3.300100	3.4500	-10.622%	192,397	+1,808.116%
2024-01-02	3.9600	4.090000	3.530000	3.8600	-3.015%	330,733	+1,605.440%
2023-12-29	3.7000	3.980000	3.250000	3.9800	+2.842%	479,370	+1,554.020%
2023-12-28	4.2000	4.220000	3.750000	3.8700	-1.023%	839,351	+1,601.034%
2023-12-27	3.4000	4.240000	3.350000	3.9100	+18.485%	1,285,133	+1,583.632%
2023-12-26	2.8900	3.450000	2.890000	3.3000	+14.583%	538,584	+1,894.848%
2023-12-22	2.6000	2.935000	2.590000	2.8800	+12.500%	356,300	+2,185.764%
2023-12-21	2.4500	2.690000	2.373500	2.5600	+3.644%	246,412	+2,471.484%
2023-12-20	2.3000	2.710000	2.267000	2.4700	+2.066%	968,999	+2,565.182%
2023-12-19	2.4300	2.550000	2.380000	2.4200	-0.412%	62,211	+2,620.248%
2023-12-18	2.6700	2.725600	2.320000	2.4300	-8.302%	192,622	+2,609.053%
2023-12-15	2.6200	2.739900	2.500100	2.6500	+0.379%	131,928	+2,384.151%
2023-12-14	2.6900	2.775000	2.600000	2.6400	+1.538%	105,294	+2,393.561%
2023-12-13	2.6700	2.750000	2.500000	2.6000	+3.175%	86,218	+2,431.923%
2023-12-12	2.7500	2.989900	2.445900	2.5200	-5.970%	151,371	+2,512.302%
2023-12-11	3.0200	3.390000	2.650000	2.6800	-11.258%	284,352	+2,356.343%
2023-12-08	2.7000	3.280000	2.670800	3.0200	+13.534%	401,710	+2,079.801%
2023-12-07	2.5900	2.730000	2.525000	2.6600	+3.502%	110,755	+2,374.812%
2023-12-06	2.3600	2.750000	2.360000	2.5700	+8.898%	175,741	+2,461.479%
2023-12-05	2.3300	2.490000	2.250000	2.3600	0.000%	171,298	+2,689.407%
2023-12-04	2.2100	2.520000	2.210000	2.3600	+6.306%	258,376	+2,689.407%
2023-12-01	1.9500	2.220000	1.950000	2.2200	+11.000%	134,517	+2,865.315%
2023-11-30	1.9900	2.000000	1.950000	2.0000	+2.041%	27,796	+3,191.500%
2023-11-29	1.9000	2.050000	1.880100	1.9600	+2.618%	124,050	+3,258.673%
2023-11-28	1.9100	1.985000	1.860000	1.9100	-0.521%	53,146	+3,346.597%
2023-11-27	1.9700	2.040000	1.900000	1.9200	-4.000%	40,951	+3,328.646%
2023-11-24	2.0000	2.033800	1.930000	2.0000	+0.503%	28,282	+3,191.500%
2023-11-22	1.9500	2.010000	1.900000	1.9900	-0.995%	43,845	+3,208.040%
2023-11-21	1.8900	2.020000	1.890000	2.0100	+3.077%	53,256	+3,175.124%
2023-11-20	1.9700	2.030000	1.867000	1.9500	-0.510%	103,805	+3,275.897%
2023-11-17	1.9300	1.980000	1.850000	1.9600	+1.554%	87,872	+3,258.673%
2023-11-16	2.0100	2.020000	1.853700	1.9300	-3.015%	40,767	+3,310.881%
2023-11-15	1.9400	2.040000	1.894100	1.9900	+3.646%	52,718	+3,208.040%