Dark

VNRX
VolitionRX Limited Common Stock
stock NYSEAMERICAN

At Close

May 9, 2025 3:59:30 PM EDT

0.4980USD-3.768%(-0.0195)154,419

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 7, 2025 9:02:30 AM EDT

0.5302USD+2.454%(+0.0127)0

After-hours

May 9, 2025 4:09:30 PM EDT

0.4750USD-4.618%(-0.0230)2,000

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.518000	0.520000	0.491000	0.500000	-3.382%	154,419	0.000%
2025-05-08	0.505400	0.535000	0.505400	0.517500	-0.385%	89,777	-3.382%
2025-05-07	0.530000	0.530000	0.512824	0.519500	-0.135%	145,299	-3.754%
2025-05-06	0.519000	0.537000	0.490000	0.520200	+4.019%	124,899	-3.883%
2025-05-05	0.475000	0.516200	0.475000	0.500100	+5.284%	200,477	-0.020%
2025-05-02	0.501000	0.509900	0.475000	0.475000	-2.564%	120,723	+5.263%
2025-05-01	0.510000	0.520000	0.480000	0.487500	+1.563%	110,424	+2.564%
2025-04-30	0.517000	0.531100	0.465000	0.480000	-5.120%	399,383	+4.167%
2025-04-29	0.489000	0.545000	0.470000	0.505900	+9.266%	348,745	-1.166%
2025-04-28	0.480000	0.496000	0.463000	0.463000	-4.928%	129,893	+7.991%
2025-04-25	0.470000	0.490000	0.467600	0.487000	-0.612%	125,910	+2.669%
2025-04-24	0.450000	0.490000	0.450000	0.490000	+2.083%	81,006	+2.041%
2025-04-23	0.470000	0.499800	0.465000	0.480000	0.000%	107,581	+4.167%
2025-04-22	0.485100	0.495000	0.470010	0.480000	+0.418%	79,138	+4.167%
2025-04-21	0.497000	0.497000	0.474000	0.478000	-2.449%	69,509	+4.603%
2025-04-17	0.502500	0.510000	0.460000	0.490000	-2.000%	169,558	+2.041%
2025-04-16	0.490000	0.539000	0.490000	0.500000	+2.669%	359,859	0.000%
2025-04-15	0.507000	0.520000	0.487000	0.487000	-3.027%	75,571	+2.669%
2025-04-14	0.479500	0.540000	0.470000	0.502200	+2.910%	268,303	-0.438%
2025-04-11	0.502000	0.502000	0.450000	0.488000	+0.826%	204,631	+2.459%
2025-04-10	0.492000	0.520000	0.480000	0.484000	-2.024%	247,729	+3.306%
2025-04-09	0.470000	0.628000	0.459100	0.494000	+7.391%	2,428,459	+1.215%
2025-04-08	0.550000	0.550100	0.420000	0.460000	-7.982%	375,579	+8.696%
2025-04-07	0.500000	0.520000	0.488800	0.499900	-6.087%	170,122	+0.020%
2025-04-04	0.537600	0.559000	0.512300	0.532300	-4.537%	88,443	-6.068%
2025-04-03	0.520000	0.560000	0.520000	0.557600	+3.126%	41,924	-10.330%
2025-04-02	0.520000	0.570000	0.517000	0.540700	+4.261%	82,228	-7.527%
2025-04-01	0.560000	0.590000	0.510101	0.518600	-9.034%	244,127	-3.587%
2025-03-31	0.533500	0.610000	0.533500	0.570100	+3.655%	197,111	-12.296%
2025-03-28	0.529000	0.564900	0.525050	0.550000	+4.167%	178,445	-9.091%
2025-03-27	0.555100	0.570000	0.516100	0.528000	+2.544%	389,533	-5.303%
2025-03-26	0.534000	0.555800	0.510000	0.514900	-6.873%	229,797	-2.894%
2025-03-25	0.549900	0.570000	0.549900	0.552900	+0.894%	57,755	-9.568%
2025-03-24	0.550000	0.565100	0.530100	0.548000	-0.364%	115,784	-8.759%
2025-03-21	0.550000	0.559900	0.527000	0.550000	+1.047%	289,542	-9.091%
2025-03-20	0.540000	0.557000	0.540000	0.544300	-2.280%	17,401	-8.139%
2025-03-19	0.545000	0.570000	0.530000	0.557000	+2.202%	121,849	-10.233%
2025-03-18	0.570000	0.581000	0.531700	0.545000	-4.403%	80,903	-8.257%
2025-03-17	0.550300	0.580000	0.550300	0.570100	+1.604%	185,507	-12.296%
2025-03-14	0.574500	0.582000	0.551015	0.561100	-3.591%	40,502	-10.889%
2025-03-13	0.590000	0.590000	0.550000	0.582000	+2.827%	191,310	-14.089%
2025-03-12	0.570000	0.590000	0.557000	0.566000	-4.068%	44,989	-11.661%
2025-03-11	0.580000	0.610000	0.555100	0.590000	+1.724%	39,583	-15.254%
2025-03-10	0.600000	0.628400	0.580000	0.580000	-4.132%	77,329	-13.793%
2025-03-07	0.628000	0.628700	0.581000	0.605000	-0.950%	60,973	-17.355%
2025-03-06	0.599000	0.630100	0.582000	0.610800	+5.093%	113,345	-18.140%
2025-03-05	0.590300	0.616500	0.580000	0.581200	-6.258%	38,486	-13.971%
2025-03-04	0.590000	0.620000	0.590000	0.620000	+0.324%	107,123	-19.355%
2025-03-03	0.597000	0.620000	0.580000	0.618000	-0.323%	203,866	-19.094%
2025-02-28	0.620100	0.620100	0.580000	0.620000	-3.004%	194,148	-19.355%
2025-02-27	0.597000	0.650000	0.571400	0.639200	+9.452%	185,857	-21.777%
2025-02-26	0.575000	0.585000	0.557500	0.584000	+1.565%	57,380	-14.384%
2025-02-25	0.600000	0.610000	0.560100	0.575000	+2.313%	111,238	-13.043%
2025-02-24	0.580000	0.580000	0.555000	0.562000	+1.719%	51,608	-11.032%
2025-02-21	0.600000	0.600000	0.550000	0.552500	-4.130%	128,360	-9.502%
2025-02-20	0.580000	0.605500	0.576300	0.576300	-1.990%	74,880	-13.240%
2025-02-19	0.600000	0.620399	0.576300	0.588000	-0.843%	102,231	-14.966%
2025-02-18	0.636000	0.636000	0.592500	0.593000	-5.873%	175,716	-15.683%
2025-02-14	0.570000	0.640000	0.570000	0.630000	+9.622%	174,557	-20.635%
2025-02-13	0.580000	0.600000	0.560000	0.574700	-0.965%	98,601	-12.998%
2025-02-12	0.600700	0.609800	0.579900	0.580300	-0.973%	49,909	-13.838%
2025-02-11	0.565100	0.600000	0.562600	0.586000	+0.687%	85,159	-14.676%
2025-02-10	0.600000	0.600000	0.567800	0.582000	-3.000%	127,871	-14.089%
2025-02-07	0.610000	0.630000	0.590000	0.600000	-3.163%	53,230	-16.667%
2025-02-06	0.608000	0.640000	0.577800	0.619600	+6.078%	104,579	-19.303%
2025-02-05	0.580000	0.590000	0.566000	0.584100	+0.017%	26,345	-14.398%
2025-02-04	0.600000	0.600000	0.575000	0.584000	-2.013%	168,812	-14.384%
2025-02-03	0.580000	0.599000	0.575000	0.596000	+0.168%	80,586	-16.107%
2025-01-31	0.590000	0.620000	0.590000	0.595000	-4.800%	85,602	-15.966%
2025-01-30	0.620000	0.625000	0.600000	0.625000	+2.881%	74,362	-20.000%
2025-01-29	0.607500	0.607500	0.607500	0.607500	-1.540%	0	-17.695%
2025-01-28	0.577600	0.618000	0.566700	0.617000	+6.803%	95,192	-18.963%
2025-01-27	0.640000	0.640000	0.577700	0.577700	-7.553%	103,245	-13.450%
2025-01-24	0.610000	0.650000	0.590000	0.624900	-0.810%	185,310	-19.987%
2025-01-23	0.620000	0.639800	0.608800	0.630000	+3.076%	74,516	-20.635%
2025-01-22	0.625000	0.642000	0.580000	0.611200	-2.984%	279,775	-18.194%
2025-01-21	0.610200	0.649900	0.610200	0.630000	+0.302%	102,964	-20.635%
2025-01-17	0.640000	0.660000	0.620700	0.628100	-2.165%	90,541	-20.395%
2025-01-16	0.621000	0.650000	0.620100	0.642000	+1.889%	9,669	-22.118%
2025-01-15	0.620000	0.659900	0.620000	0.630100	-4.530%	46,733	-20.648%
2025-01-14	0.605000	0.660000	0.605000	0.660000	+6.280%	50,352	-24.242%
2025-01-13	0.642400	0.670000	0.620000	0.621000	-4.755%	75,581	-19.485%
2025-01-10	0.621100	0.690000	0.621100	0.652000	+3.492%	248,905	-23.313%
2025-01-08	0.660000	0.690000	0.620000	0.630000	-4.545%	98,210	-20.635%
2025-01-07	0.638000	0.690000	0.630000	0.660000	+3.303%	116,365	-24.242%
2025-01-06	0.665000	0.674900	0.630000	0.638900	-5.010%	38,392	-21.740%
2025-01-03	0.650000	0.672600	0.620000	0.672600	+6.762%	147,286	-25.662%
2025-01-02	0.592000	0.630000	0.588000	0.630000	+5.000%	89,324	-20.635%
2024-12-31	0.615000	0.621400	0.590000	0.600000	-4.580%	128,206	-16.667%
2024-12-30	0.594100	0.630000	0.590000	0.628800	+2.244%	167,550	-20.483%
2024-12-27	0.615000	0.650000	0.592861	0.615000	-0.838%	162,696	-18.699%
2024-12-26	0.625000	0.640000	0.613001	0.620200	-4.290%	74,256	-19.381%
2024-12-24	0.631400	0.660000	0.620000	0.648000	+5.692%	51,286	-22.840%
2024-12-23	0.622500	0.662600	0.610100	0.613100	-9.291%	86,424	-18.447%
2024-12-20	0.600000	0.680000	0.581000	0.675900	+16.334%	403,190	-26.025%
2024-12-19	0.620000	0.662600	0.575000	0.581000	-4.110%	513,253	-13.941%
2024-12-18	0.580000	0.680000	0.580000	0.605900	+2.869%	480,913	-17.478%
2024-12-17	0.620000	0.640000	0.571900	0.589000	-5.153%	457,026	-15.110%
2024-12-16	0.580000	0.679900	0.580000	0.621000	+9.912%	358,911	-19.485%
2024-12-13	0.600000	0.618700	0.565000	0.565000	-7.377%	391,483	-11.504%
2024-12-12	0.630000	0.649900	0.590000	0.610000	-6.298%	314,265	-18.033%
2024-12-11	0.587800	0.687800	0.575000	0.651000	+11.875%	1,284,688	-23.195%
2024-12-10	0.580000	0.600000	0.560000	0.581900	-1.373%	5,082,185	-14.075%
2024-12-09	0.649000	0.649600	0.580000	0.590000	-6.200%	85,058	-15.254%
2024-12-06	0.569000	0.632400	0.550100	0.629000	+9.927%	242,845	-20.509%
2024-12-05	0.574000	0.600000	0.520000	0.572200	+0.739%	486,128	-12.618%
2024-12-04	0.617000	0.617000	0.561000	0.568000	-4.005%	161,655	-11.972%
2024-12-03	0.624300	0.648900	0.580000	0.591700	-8.913%	211,193	-15.498%
2024-12-02	0.700000	0.719000	0.590000	0.649600	-6.519%	385,689	-23.030%
2024-11-29	0.700000	0.720100	0.620000	0.694900	-0.273%	160,453	-28.047%
2024-11-27	0.690000	0.730000	0.620000	0.696800	+1.560%	373,719	-28.243%
2024-11-26	0.715800	0.749999	0.686100	0.686100	-2.515%	114,809	-27.124%
2024-11-25	0.782000	0.800000	0.682200	0.703800	-11.349%	151,550	-28.957%
2024-11-22	0.796000	0.840000	0.774700	0.793900	-2.109%	57,920	-37.020%
2024-11-21	0.800000	0.840000	0.750600	0.811000	+0.123%	194,438	-38.348%
2024-11-20	0.693400	0.820000	0.690000	0.810000	+20.896%	315,207	-38.272%
2024-11-19	0.660000	0.699400	0.638000	0.670000	+0.964%	105,684	-25.373%
2024-11-18	0.650000	0.700000	0.650000	0.663600	-2.412%	97,477	-24.653%
2024-11-15	0.700000	0.719900	0.641000	0.680000	-5.556%	263,865	-26.471%
2024-11-14	0.740200	0.768600	0.680200	0.720000	-5.759%	111,588	-30.556%
2024-11-13	0.731500	0.802400	0.700000	0.764000	+2.139%	211,815	-34.555%
2024-11-12	0.690000	0.760000	0.690000	0.748000	+5.248%	158,792	-33.155%
2024-11-11	0.680000	0.740000	0.680000	0.710700	+2.451%	127,332	-29.647%
2024-11-08	0.644450	0.755000	0.631000	0.693700	+5.442%	313,411	-27.923%
2024-11-07	0.614500	0.690000	0.580000	0.657900	+9.286%	283,865	-24.001%
2024-11-06	0.595900	0.650000	0.580000	0.602000	+0.333%	96,795	-16.944%
2024-11-05	0.590000	0.650000	0.586300	0.600000	0.000%	85,036	-16.667%
2024-11-04	0.605000	0.630000	0.600000	0.600000	-0.744%	36,845	-16.667%
2024-11-01	0.588400	0.629900	0.570000	0.604500	+9.909%	51,178	-17.287%
2024-10-31	0.610000	0.625300	0.550000	0.550000	-9.390%	297,029	-9.091%
2024-10-30	0.600000	0.610000	0.595000	0.607000	+1.983%	105,230	-17.628%
2024-10-29	0.633100	0.663000	0.595000	0.595200	-5.539%	119,102	-15.995%
2024-10-28	0.695400	0.695400	0.624600	0.630100	-9.384%	138,052	-20.648%
2024-10-25	0.700000	0.729800	0.670000	0.695350	-4.747%	91,445	-28.094%
2024-10-24	0.715100	0.730000	0.690000	0.730000	+2.889%	76,364	-31.507%
2024-10-23	0.715300	0.715300	0.680000	0.709500	+1.357%	29,449	-29.528%
2024-10-22	0.709100	0.720300	0.700000	0.700000	-4.241%	22,556	-28.571%
2024-10-21	0.720000	0.746300	0.700000	0.731000	-0.246%	81,502	-31.601%
2024-10-18	0.710000	0.750000	0.700000	0.732800	+0.416%	45,688	-31.769%
2024-10-17	0.730000	0.750000	0.700700	0.729761	-0.645%	68,345	-31.484%
2024-10-16	0.691000	0.745100	0.691000	0.734500	+0.603%	51,854	-31.926%
2024-10-15	0.732851	0.750000	0.730000	0.730100	+2.112%	14,249	-31.516%
2024-10-14	0.690000	0.760000	0.690000	0.715000	+3.249%	64,600	-30.070%
2024-10-11	0.693800	0.755300	0.690000	0.692500	-1.071%	46,185	-27.798%
2024-10-10	0.719000	0.810000	0.682900	0.700000	0.000%	40,758	-28.571%
2024-10-09	0.740000	0.810000	0.700000	0.700000	-9.420%	51,346	-28.571%
2024-10-08	0.784500	0.840000	0.750000	0.772800	-1.554%	100,218	-35.300%
2024-10-07	0.900000	0.900000	0.714600	0.785000	-11.099%	282,086	-36.306%
2024-10-04	0.833000	0.900000	0.792410	0.883000	+16.215%	304,927	-43.375%
2024-10-03	0.728000	0.840000	0.700000	0.759800	+9.324%	255,535	-34.193%
2024-10-02	0.660000	0.740000	0.649300	0.695000	+9.277%	304,432	-28.058%
2024-10-01	0.605000	0.660000	0.590100	0.636000	+5.824%	138,046	-21.384%
2024-09-30	0.589700	0.610000	0.573100	0.601000	+3.979%	128,539	-16.805%
2024-09-27	0.640000	0.650000	0.560000	0.578000	+3.214%	92,676	-13.495%
2024-09-26	0.610000	0.630000	0.560000	0.560000	-9.238%	213,519	-10.714%
2024-09-25	0.610000	0.628600	0.610000	0.617000	+1.148%	48,565	-18.963%
2024-09-24	0.620100	0.630100	0.610000	0.610000	-1.771%	83,272	-18.033%
2024-09-23	0.628500	0.650000	0.621000	0.621000	-5.909%	58,672	-19.485%
2024-09-20	0.637600	0.660000	0.630000	0.660000	+3.937%	147,023	-24.242%
2024-09-19	0.631100	0.670000	0.630000	0.635000	+3.387%	36,180	-21.260%
2024-09-18	0.640000	0.662100	0.614200	0.614200	-6.229%	85,460	-18.593%
2024-09-17	0.690000	0.701904	0.655000	0.655000	-5.319%	56,141	-23.664%
2024-09-16	0.664800	0.720000	0.650000	0.691800	+1.795%	103,181	-27.725%
2024-09-13	0.660000	0.720000	0.651500	0.679600	-2.928%	74,304	-26.427%
2024-09-12	0.707600	0.720000	0.673500	0.700100	+0.157%	110,472	-28.582%
2024-09-11	0.640000	0.700000	0.640000	0.699000	+7.209%	79,435	-28.469%
2024-09-10	0.655000	0.709000	0.635000	0.652000	-2.381%	119,905	-23.313%
2024-09-09	0.700000	0.709700	0.655000	0.667900	-4.299%	86,078	-25.138%
2024-09-06	0.695100	0.720000	0.670000	0.697900	-2.610%	74,630	-28.356%
2024-09-05	0.713900	0.730000	0.634400	0.716600	+1.501%	124,560	-30.226%
2024-09-04	0.700000	0.720000	0.675000	0.706000	-0.843%	212,160	-29.178%
2024-09-03	0.719000	0.720000	0.677800	0.712000	-1.111%	101,832	-29.775%
2024-08-30	0.690000	0.720000	0.670000	0.720000	+6.399%	64,825	-30.556%
2024-08-29	0.675100	0.690000	0.651000	0.676700	-2.253%	46,941	-26.112%
2024-08-28	0.660100	0.710000	0.650500	0.692300	-1.015%	77,518	-27.777%
2024-08-27	0.650000	0.715400	0.629400	0.699400	+9.969%	266,419	-28.510%
2024-08-26	0.613900	0.650000	0.599000	0.636000	+6.177%	202,905	-21.384%
2024-08-23	0.611000	0.649000	0.580000	0.599000	-1.819%	128,158	-16.528%
2024-08-22	0.670000	0.689800	0.610000	0.610100	-10.279%	141,676	-18.046%
2024-08-21	0.651400	0.702001	0.640000	0.680000	+2.874%	186,218	-26.471%
2024-08-20	0.610000	0.740000	0.610000	0.661000	+10.167%	380,101	-24.357%
2024-08-19	0.591000	0.620000	0.580000	0.600000	+0.503%	67,672	-16.667%
2024-08-16	0.620000	0.620000	0.550000	0.597000	+4.737%	169,466	-16.248%
2024-08-15	0.550000	0.610000	0.540000	0.570000	+3.186%	299,441	-12.281%
2024-08-14	0.511200	0.570000	0.500000	0.552400	+4.820%	101,048	-9.486%
2024-08-13	0.504000	0.527000	0.475000	0.527000	+4.563%	106,071	-5.123%
2024-08-12	0.560000	0.560000	0.500000	0.504000	-4.726%	171,108	-0.794%
2024-08-09	0.490000	0.580000	0.430100	0.529000	-7.193%	585,500	-5.482%
2024-08-08	0.579000	0.582500	0.544900	0.570000	+4.472%	145,753	-12.281%
2024-08-07	0.590000	0.590000	0.545600	0.545600	-4.782%	145,591	-8.358%
2024-08-06	0.571000	0.600000	0.550000	0.573000	+0.509%	159,618	-12.740%
2024-08-05	0.610000	0.623500	0.570000	0.570100	-10.404%	259,533	-12.296%
2024-08-02	0.631000	0.720000	0.625000	0.636300	-4.027%	163,411	-21.421%
2024-08-01	0.652900	0.693000	0.627000	0.663000	+0.151%	130,186	-24.585%
2024-07-31	0.679000	0.720000	0.660000	0.662000	+0.303%	69,694	-24.471%
2024-07-30	0.690000	0.742000	0.650900	0.660000	-5.728%	131,729	-24.242%
2024-07-29	0.750000	0.770000	0.690000	0.700100	-7.760%	191,484	-28.582%
2024-07-26	0.738800	0.770000	0.700100	0.759000	+10.000%	93,959	-34.124%
2024-07-25	0.748000	0.748000	0.690000	0.690000	-7.320%	149,109	-27.536%
2024-07-24	0.740000	0.747900	0.690000	0.744500	+3.835%	84,744	-32.841%
2024-07-23	0.740000	0.748000	0.688000	0.717000	-1.781%	138,795	-30.265%
2024-07-22	0.685100	0.738199	0.680000	0.730000	+2.817%	144,018	-31.507%
2024-07-19	0.669000	0.723166	0.654900	0.710000	+8.397%	114,410	-29.577%
2024-07-18	0.660000	0.670000	0.630000	0.655000	0.000%	122,889	-23.664%
2024-07-17	0.640100	0.670000	0.640000	0.655000	+1.362%	123,992	-23.664%
2024-07-16	0.700000	0.700000	0.630200	0.646200	-2.091%	294,388	-22.625%
2024-07-15	0.646000	0.700000	0.646000	0.660000	+0.167%	64,099	-24.242%
2024-07-12	0.630000	0.666000	0.630000	0.658900	+2.171%	26,276	-24.116%
2024-07-11	0.630000	0.653800	0.630000	0.644900	+1.719%	61,735	-22.469%
2024-07-10	0.630000	0.650000	0.620200	0.634000	+2.639%	134,843	-21.136%
2024-07-09	0.645100	0.645100	0.605050	0.617700	+0.931%	235,824	-19.055%
2024-07-08	0.610000	0.650000	0.610000	0.612000	-1.290%	31,538	-18.301%
2024-07-05	0.630000	0.645000	0.611142	0.620000	-3.876%	28,365	-19.355%
2024-07-03	0.655100	0.655100	0.621000	0.645000	+2.381%	32,549	-22.481%
2024-07-02	0.624500	0.655100	0.610500	0.630000	+1.777%	52,704	-20.635%
2024-07-01	0.634000	0.634900	0.604800	0.619000	+2.314%	35,964	-19.225%
2024-06-28	0.638300	0.649899	0.605000	0.605000	-4.120%	155,929	-17.355%
2024-06-27	0.627000	0.650000	0.619700	0.631000	+3.443%	104,120	-20.761%
2024-06-26	0.680080	0.700000	0.610000	0.610000	-8.284%	454,159	-18.033%
2024-06-25	0.700000	0.700000	0.664600	0.665100	-1.816%	49,479	-24.823%
2024-06-24	0.650000	0.695000	0.650000	0.677400	+4.215%	72,347	-26.188%
2024-06-21	0.660300	0.689900	0.650000	0.650000	-1.515%	85,589	-23.077%
2024-06-20	0.670000	0.710000	0.660000	0.660000	0.000%	99,610	-24.242%
2024-06-18	0.687100	0.700000	0.660000	0.660000	-4.209%	95,624	-24.242%
2024-06-17	0.730000	0.730000	0.675000	0.689000	-2.684%	65,330	-27.431%
2024-06-14	0.661000	0.733050	0.660000	0.708000	+4.889%	116,801	-29.379%
2024-06-13	0.683600	0.690000	0.660000	0.675000	-2.541%	43,719	-25.926%
2024-06-12	0.729400	0.736000	0.692500	0.692600	-6.405%	87,611	-27.808%
2024-06-11	0.700000	0.740000	0.700000	0.740000	+10.448%	39,555	-32.432%
2024-06-10	0.660000	0.710000	0.660000	0.670000	-1.456%	68,107	-25.373%
2024-06-07	0.694000	0.699990	0.666000	0.679900	-1.464%	40,201	-26.460%
2024-06-06	0.670100	0.700000	0.670100	0.690000	+1.471%	53,426	-27.536%
2024-06-05	0.690000	0.720500	0.664100	0.680000	-5.556%	135,736	-26.471%
2024-06-04	0.709900	0.729800	0.690000	0.720000	-0.976%	62,861	-30.556%
2024-06-03	0.700000	0.729900	0.690000	0.727100	+3.032%	46,365	-31.234%
2024-05-31	0.675500	0.743500	0.675500	0.705700	+3.597%	61,383	-29.148%
2024-05-30	0.743500	0.752699	0.680000	0.681200	-9.535%	53,376	-26.600%
2024-05-29	0.680000	0.770000	0.665200	0.753000	+10.735%	125,165	-33.599%
2024-05-28	0.715800	0.730000	0.660000	0.680000	-6.542%	130,879	-26.471%
2024-05-24	0.750000	0.760800	0.710000	0.727600	-2.007%	128,584	-31.281%
2024-05-23	0.753500	0.770000	0.735201	0.742500	+2.612%	93,743	-32.660%
2024-05-22	0.739000	0.760000	0.705600	0.723600	+0.493%	86,333	-30.901%
2024-05-21	0.747800	0.764999	0.700000	0.720050	-3.621%	63,820	-30.560%
2024-05-20	0.770000	0.799000	0.690000	0.747100	-2.974%	153,432	-33.075%
2024-05-17	0.786900	0.800000	0.770000	0.770000	-3.750%	75,235	-35.065%
2024-05-16	0.786700	0.809800	0.780000	0.800000	+1.665%	50,923	-37.500%
2024-05-15	0.765000	0.794900	0.751000	0.786900	+4.920%	99,280	-36.460%
2024-05-14	0.870000	0.873000	0.743400	0.750000	-14.530%	312,875	-33.333%
2024-05-13	0.840000	0.900000	0.815000	0.877500	+5.850%	309,762	-43.020%
2024-05-10	0.811500	0.829000	0.789000	0.829000	+2.358%	83,603	-39.686%
2024-05-09	0.769000	0.850000	0.730000	0.809900	+10.041%	166,177	-38.264%
2024-05-08	0.740000	0.820050	0.717700	0.736000	+2.222%	174,260	-32.065%
2024-05-07	0.777000	0.807000	0.720000	0.720000	-7.609%	304,804	-30.556%
2024-05-06	0.863000	0.890900	0.779300	0.779300	-12.527%	182,092	-35.840%
2024-05-03	0.873900	0.914900	0.845000	0.890900	+1.435%	108,909	-43.877%
2024-05-02	0.900000	0.911200	0.871000	0.878300	+1.420%	79,071	-43.072%
2024-05-01	0.840400	0.909900	0.840400	0.866000	-3.767%	142,604	-42.263%
2024-04-30	0.858700	0.950000	0.840100	0.899900	+4.786%	77,449	-44.438%
2024-04-29	0.893800	0.900000	0.820000	0.858800	-6.009%	93,178	-41.779%
2024-04-26	0.909000	0.926100	0.864524	0.913700	+2.646%	210,159	-45.277%
2024-04-25	0.800000	1.020000	0.780000	0.890150	+11.269%	489,819	-43.830%
2024-04-24	0.854100	0.860800	0.780000	0.800000	-5.882%	354,848	-37.500%
2024-04-23	0.650000	0.875000	0.610000	0.850000	+41.667%	3,440,054	-41.176%
2024-04-22	0.591000	0.614700	0.591000	0.600000	-2.597%	51,117	-16.667%
2024-04-19	0.630000	0.650000	0.570000	0.616000	-0.194%	245,813	-18.831%
2024-04-18	0.600000	0.650000	0.600000	0.617200	+3.888%	255,788	-18.989%
2024-04-17	0.612000	0.645700	0.586300	0.594100	-4.177%	172,749	-15.839%
2024-04-16	0.660000	0.661400	0.612700	0.620000	-8.662%	138,711	-19.355%
2024-04-15	0.680000	0.710000	0.660000	0.678800	-0.905%	130,511	-26.341%
2024-04-12	0.710000	0.740000	0.685000	0.685000	-3.508%	103,785	-27.007%
2024-04-11	0.740000	0.750000	0.701500	0.709900	-1.690%	90,165	-29.568%
2024-04-10	0.710000	0.760000	0.710000	0.722100	-1.218%	80,483	-30.758%
2024-04-09	0.730000	0.760000	0.727500	0.731000	+0.151%	55,648	-31.601%
2024-04-08	0.721300	0.750200	0.720000	0.729900	-2.381%	30,655	-31.497%
2024-04-05	0.759500	0.760000	0.723200	0.747700	-1.489%	162,119	-33.128%
2024-04-04	0.750000	0.780000	0.741300	0.759000	+0.797%	46,625	-34.124%
2024-04-03	0.756400	0.780000	0.750000	0.753000	-2.826%	96,597	-33.599%
2024-04-02	0.780000	0.780000	0.750000	0.774900	+0.103%	83,436	-35.476%
2024-04-01	0.760900	0.785000	0.760000	0.774100	+2.259%	48,547	-35.409%
2024-03-28	0.747700	0.788800	0.730000	0.757000	+1.884%	287,763	-33.950%
2024-03-27	0.738000	0.770000	0.700000	0.743000	-0.907%	574,128	-32.705%
2024-03-26	0.780000	0.842000	0.740000	0.749800	+4.139%	467,174	-33.316%
2024-03-25	0.740000	0.800000	0.702000	0.720000	-1.733%	139,546	-30.556%
2024-03-22	0.745000	0.774700	0.720000	0.732700	+0.370%	200,986	-31.759%
2024-03-21	0.828400	0.828400	0.730000	0.730000	-8.750%	188,960	-31.507%
2024-03-20	0.860000	0.869890	0.800000	0.800000	-5.882%	188,620	-37.500%
2024-03-19	0.890000	0.890000	0.850000	0.850000	-2.545%	85,627	-41.176%
2024-03-18	0.931200	0.970000	0.872200	0.872200	-9.146%	67,226	-42.674%
2024-03-15	0.890000	0.960000	0.890000	0.960000	+6.667%	126,216	-47.917%
2024-03-14	0.961400	0.961500	0.890000	0.900000	-6.279%	71,245	-44.444%
2024-03-13	0.960600	1.040000	0.960000	0.960300	-2.010%	81,289	-47.933%
2024-03-12	1.020000	1.090000	0.950100	0.980000	-7.547%	104,135	-48.980%
2024-03-11	1.010000	1.100000	0.970000	1.060000	+3.922%	62,266	-52.830%
2024-03-08	0.980000	1.020000	0.960000	1.020000	+3.030%	77,526	-50.980%
2024-03-07	0.996700	1.000000	0.940200	0.990000	-0.402%	28,852	-49.495%
2024-03-06	0.880400	0.995900	0.880100	0.994000	+14.253%	50,173	-49.698%
2024-03-05	0.970000	1.010000	0.863300	0.870000	-13.861%	214,810	-42.529%
2024-03-04	1.010000	1.040000	0.969600	1.010000	-2.885%	88,114	-50.495%
2024-03-01	0.980000	1.050000	0.980000	1.040000	+6.122%	33,376	-51.923%
2024-02-29	1.010000	1.020000	0.980000	0.980000	-2.970%	22,214	-48.980%
2024-02-28	1.010000	1.020000	0.980200	1.010000	+1.989%	23,785	-50.495%
2024-02-27	0.970400	1.020000	0.960400	0.990300	+1.051%	29,032	-49.510%
2024-02-26	1.020000	1.020000	0.951000	0.980000	-5.769%	109,539	-48.980%
2024-02-23	0.950000	1.040000	0.950000	1.040000	+7.139%	71,867	-51.923%
2024-02-22	0.980000	0.990000	0.940100	0.970700	+0.052%	75,439	-48.491%
2024-02-21	1.030000	1.080000	0.920000	0.970200	-7.600%	202,115	-48.464%
2024-02-20	1.040000	1.080000	1.030000	1.050000	+0.962%	47,960	-52.381%
2024-02-16	1.060000	1.110000	1.040000	1.040000	-3.704%	39,106	-51.923%
2024-02-15	1.070000	1.100000	1.042800	1.080000	+0.935%	39,670	-53.704%
2024-02-14	1.040000	1.110000	1.020000	1.070000	+2.885%	97,588	-53.271%
2024-02-13	1.100000	1.100000	1.020000	1.040000	-3.704%	75,164	-51.923%
2024-02-12	1.110000	1.170000	1.080000	1.080000	-4.425%	198,114	-53.704%
2024-02-09	1.150000	1.150000	1.090000	1.130000	-4.237%	125,392	-55.752%
2024-02-08	1.130000	1.220000	1.130000	1.180000	-0.840%	106,481	-57.627%
2024-02-07	1.110000	1.190000	1.080000	1.190000	+6.117%	109,533	-57.983%
2024-02-06	1.210000	1.230000	1.110000	1.121400	-5.765%	182,963	-55.413%
2024-02-05	1.070000	1.210000	1.070000	1.190000	+10.698%	224,312	-57.983%
2024-02-02	1.030000	1.090000	1.030000	1.075000	+0.467%	44,140	-53.488%
2024-02-01	1.070000	1.080000	1.040100	1.070000	+0.943%	41,960	-53.271%
2024-01-31	1.030000	1.070000	1.000000	1.060000	+4.950%	45,558	-52.830%
2024-01-30	0.930500	1.050000	0.930500	1.010000	+4.124%	60,560	-50.495%
2024-01-29	1.030000	1.052400	0.959700	0.970000	-9.346%	101,329	-48.454%
2024-01-26	1.070000	1.090000	1.020100	1.070000	+2.885%	41,856	-53.271%
2024-01-25	1.100000	1.132400	1.000000	1.040000	-5.455%	135,523	-51.923%
2024-01-24	1.050000	1.110000	1.010000	1.100000	+3.774%	150,618	-54.545%
2024-01-23	1.000000	1.077300	1.000000	1.060000	+6.127%	59,299	-52.830%
2024-01-22	0.990000	1.030000	0.972600	0.998800	+0.604%	102,634	-49.940%
2024-01-19	0.972200	1.020000	0.931300	0.992800	+2.351%	50,296	-49.637%
2024-01-18	0.978300	1.040000	0.950000	0.970000	+1.560%	74,426	-48.454%
2024-01-17	1.020000	1.040000	0.925600	0.955100	-7.272%	120,837	-47.649%
2024-01-16	0.999900	1.040000	0.999900	1.030000	+5.113%	151,553	-51.456%
2024-01-12	0.854600	0.987800	0.850000	0.979900	+16.655%	333,182	-48.974%
2024-01-11	0.865000	0.866000	0.816900	0.840000	-2.688%	106,203	-40.476%
2024-01-10	0.870000	0.880000	0.799900	0.863200	+1.565%	288,742	-42.076%
2024-01-09	0.920000	0.933300	0.782000	0.849900	-5.651%	265,028	-41.170%
2024-01-08	0.942000	0.983900	0.890000	0.900800	-5.586%	119,100	-44.494%
2024-01-05	0.930000	0.989900	0.920000	0.954100	+0.432%	153,834	-47.595%
2024-01-04	1.090000	1.150000	0.929700	0.950000	-18.103%	394,557	-47.368%
2024-01-03	1.030000	1.190000	1.000000	1.160000	+10.476%	1,393,552	-56.897%
2024-01-02	0.793000	1.090000	0.720000	1.050000	+46.444%	2,594,876	-52.381%
2023-12-29	0.680700	0.745600	0.660000	0.717000	+8.636%	169,456	-30.265%
2023-12-28	0.700000	0.720000	0.613500	0.660000	-6.837%	325,656	-24.242%
2023-12-27	0.693500	0.720000	0.674300	0.708436	+1.641%	219,473	-29.422%
2023-12-26	0.651000	0.700000	0.650000	0.697000	+3.968%	129,166	-28.264%
2023-12-22	0.650000	0.670400	0.620000	0.670400	-0.681%	273,270	-25.418%
2023-12-21	0.651000	0.694900	0.640000	0.675000	+2.257%	147,389	-25.926%
2023-12-20	0.700000	0.700000	0.620000	0.660100	-4.472%	387,220	-24.254%
2023-12-19	0.797000	0.818000	0.690000	0.691000	-9.079%	320,886	-27.641%
2023-12-18	0.780000	0.849800	0.750000	0.760000	-1.834%	461,688	-34.211%
2023-12-15	0.739000	0.800000	0.680000	0.774200	+13.022%	493,361	-35.417%
2023-12-14	0.591100	0.700000	0.587400	0.685000	+24.545%	339,961	-27.007%
2023-12-13	0.600000	0.609000	0.550000	0.550000	-7.594%	191,630	-9.091%
2023-12-12	0.570800	0.650000	0.570800	0.595200	+2.922%	226,161	-15.995%
2023-12-11	0.617300	0.630000	0.570300	0.578300	-9.172%	329,746	-13.540%
2023-12-08	0.671500	0.699900	0.625500	0.636700	-3.090%	137,039	-21.470%
2023-12-07	0.690000	0.709500	0.630500	0.657000	-5.030%	206,232	-23.896%
2023-12-06	0.690000	0.720000	0.680000	0.691800	+0.993%	73,135	-27.725%
2023-12-05	0.700000	0.705000	0.680000	0.685000	-3.819%	156,806	-27.007%
2023-12-04	0.720000	0.730000	0.705201	0.712200	-2.117%	84,294	-29.795%
2023-12-01	0.770000	0.779000	0.680300	0.727600	-4.011%	210,978	-31.281%
2023-11-30	0.800000	0.800000	0.753000	0.758000	-1.558%	113,870	-34.037%
2023-11-29	0.800000	0.810000	0.752000	0.770000	-0.773%	144,797	-35.065%
2023-11-28	0.760000	0.821050	0.751000	0.776000	+1.042%	110,690	-35.567%
2023-11-27	0.760000	0.850000	0.751000	0.768000	+3.351%	414,705	-34.896%
2023-11-24	0.748000	0.770000	0.720000	0.743100	+1.864%	35,370	-32.714%
2023-11-22	0.690000	0.735000	0.690000	0.729500	+8.074%	67,855	-31.460%
2023-11-21	0.730000	0.754400	0.672700	0.675000	-7.598%	98,596	-25.926%
2023-11-20	0.742000	0.753200	0.730400	0.730500	-2.327%	59,703	-31.554%
2023-11-17	0.760200	0.780000	0.739900	0.747900	-1.592%	182,734	-33.146%
2023-11-16	0.780000	0.826000	0.742000	0.760000	-0.380%	100,773	-34.211%