Dark

VNRX
VolitionRx Limited
stock NYSEAMERICAN

Market Open

Aug 26, 2026 9:58:21 AM EDT

0.3500USD-9.464%(-0.0364)25,246,956

0.3000Bid 0.3500Ask 0.0500Spread

Pre-market

Aug 26, 2026 9:29:30 AM EDT

0.4736USD+23.141%(+0.0890)9,132,700

After-hours

Aug 25, 2026 4:59:30 PM EDT

0.4000USD+4.411%(+0.0200)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	0.4700	0.4700	0.330000	0.3500	-8.996%	25,246,956	0.000%
2026-08-25	0.3850	0.4090	0.370050	0.3846	-1.637%	568,104	-8.996%
2026-08-24	0.4300	0.4300	0.373800	0.3910	-6.213%	1,132,697	-10.486%
2026-08-21	0.4400	0.4500	0.410100	0.4169	-6.188%	545,817	-16.047%
2026-08-20	0.4924	0.5214	0.434901	0.4444	-8.953%	531,771	-21.242%
2026-08-19	0.4900	0.5230	0.473500	0.4881	+2.953%	937,457	-28.293%
2026-08-18	0.5060	0.5271	0.468900	0.4741	-5.180%	540,487	-26.176%
2026-08-17	0.5327	0.5553	0.500000	0.5000	-6.959%	453,491	-30.000%
2026-08-14	0.6200	0.6300	0.530000	0.5374	-14.780%	958,494	-34.872%
2026-08-13	0.6790	0.6790	0.601200	0.6306	-5.684%	839,814	-44.497%
2026-08-12	0.7647	0.7760	0.631801	0.6686	-6.516%	1,918,154	-47.652%
2026-08-11	0.7870	0.7870	0.663300	0.7152	-6.754%	693,595	-51.063%
2026-08-10	0.7822	0.7935	0.743750	0.7670	-1.071%	344,477	-54.368%
2026-08-07	0.7506	0.7878	0.740100	0.7753	+1.214%	456,759	-54.856%
2026-08-06	0.7850	0.8100	0.739000	0.7660	-3.648%	558,910	-54.308%
2026-08-05	0.8400	0.9052	0.727500	0.7950	+1.222%	9,938,048	-55.975%
2026-08-04	0.8014	0.8484	0.780000	0.7854	-1.813%	266,358	-55.437%
2026-08-03	0.7374	0.8100	0.709950	0.7999	+11.391%	203,212	-56.245%
2026-07-31	0.8000	0.8000	0.690100	0.7181	-10.204%	252,637	-51.260%
2026-07-30	0.8200	0.8349	0.793300	0.7997	+3.508%	1,006,755	-56.234%
2026-07-29	0.8705	0.8800	0.731400	0.7726	-9.245%	249,672	-54.698%
2026-07-28	0.8710	0.9742	0.847000	0.8513	-3.261%	397,740	-58.886%
2026-07-27	1.0100	1.0100	0.870010	0.8800	-12.000%	232,278	-60.227%
2026-07-24	1.1000	1.1000	0.990000	1.0000	-7.407%	176,835	-65.000%
2026-07-23	1.0200	1.0900	0.993800	1.0800	+3.846%	213,442	-67.593%
2026-07-22	1.1600	1.1800	1.010000	1.0400	-6.306%	430,233	-66.346%
2026-07-21	1.1200	1.1750	1.085000	1.1100	-1.770%	295,725	-68.468%
2026-07-20	1.1300	1.1892	1.115000	1.1300	+2.727%	221,906	-69.027%
2026-07-17	1.1700	1.1700	1.100000	1.1000	-5.172%	99,277	-68.182%
2026-07-16	1.2300	1.2300	1.155000	1.1600	-1.695%	124,768	-69.828%
2026-07-15	1.2600	1.2600	1.160000	1.1800	-7.087%	167,900	-70.339%
2026-07-14	1.3100	1.3101	1.240000	1.2700	-2.308%	161,697	-72.441%
2026-07-13	1.4100	1.4100	1.269900	1.3000	-3.704%	130,770	-73.077%
2026-07-10	1.3600	1.5300	1.340000	1.3500	+0.746%	395,280	-74.074%
2026-07-09	1.3300	1.3592	1.240000	1.3400	-0.372%	157,796	-73.881%
2026-07-08	1.3700	1.3900	1.250000	1.3450	-3.929%	225,176	-73.978%
2026-07-07	1.3300	1.4100	1.320000	1.4000	+3.704%	296,738	-75.000%
2026-07-06	1.4000	1.4756	1.350000	1.3500	-3.571%	176,077	-74.074%
2026-07-02	1.3500	1.4600	1.320000	1.4000	+2.941%	208,731	-75.000%
2026-07-01	1.3600	1.4100	1.330000	1.3600	+0.741%	201,077	-74.265%
2026-06-30	1.4100	1.4300	1.330000	1.3500	-4.930%	163,419	-74.074%
2026-06-29	1.3100	1.4300	1.270000	1.4200	+10.938%	301,480	-75.352%
2026-06-26	1.3100	1.3299	1.260100	1.2800	-0.775%	122,606	-72.656%
2026-06-25	1.2400	1.3000	1.190500	1.2900	+4.878%	196,506	-72.868%
2026-06-24	1.2300	1.3050	1.170000	1.2300	+1.653%	163,197	-71.545%
2026-06-23	1.3200	1.3600	1.205000	1.2100	-9.701%	477,490	-71.074%
2026-06-22	1.4300	1.4478	1.315000	1.3400	-6.294%	294,398	-73.881%
2026-06-18	1.4400	1.4800	1.335000	1.4300	+4.380%	296,387	-75.524%
2026-06-17	1.4300	1.4500	1.350000	1.3700	-2.143%	402,571	-74.453%
2026-06-16	1.4400	1.5600	1.400000	1.4000	-2.778%	550,310	-75.000%
2026-06-15	1.4200	1.4400	1.345000	1.4400	+4.348%	336,332	-75.694%
2026-06-12	1.3600	1.4800	1.360000	1.3800	-5.479%	319,985	-74.638%
2026-06-11	1.3600	1.4750	1.320700	1.4600	+5.036%	156,514	-76.027%
2026-06-10	1.3800	1.4000	1.320000	1.3900	+2.206%	230,417	-74.820%
2026-06-09	1.4000	1.4350	1.300000	1.3600	-2.158%	378,816	-74.265%
2026-06-08	1.5600	1.5600	1.350000	1.3900	-22.346%	1,316,889	-74.820%
2026-06-05	1.9800	2.0300	1.750000	1.7900	-10.500%	474,803	-80.447%
2026-06-04	2.1000	2.1300	1.950000	2.0000	-3.846%	482,402	-82.500%
2026-06-03	2.2900	2.3450	2.070000	2.0800	-10.345%	473,801	-83.173%
2026-06-02	2.6000	2.6050	2.280000	2.3200	-12.453%	248,943	-84.914%
2026-06-01	2.6800	2.9000	2.570000	2.6500	-0.749%	250,580	-86.792%
2026-05-29	2.8500	2.9200	2.670000	2.6700	-7.292%	156,802	-86.891%
2026-05-28	2.9500	2.9500	2.610000	2.8800	-2.041%	278,719	-87.847%
2026-05-27	2.9400	3.1200	2.840000	2.9400	0.000%	562,423	-88.095%
2026-05-26	3.1800	3.2000	2.810000	2.9400	-6.070%	235,014	-88.095%
2026-05-22	2.8900	3.2600	2.760000	3.1300	+15.926%	517,936	-88.818%
2026-05-21	2.5000	2.8100	2.494500	2.7000	+8.434%	281,200	-87.037%
2026-05-20	2.3600	2.5400	2.350000	2.4900	+5.957%	125,727	-85.944%
2026-05-19	2.2900	2.6288	2.280000	2.3500	+3.070%	220,216	-85.106%
2026-05-18	2.0100	2.3400	1.906000	2.2800	+14.000%	260,859	-84.649%
2026-05-15	2.0000	2.1599	2.000000	2.0000	-9.091%	174,444	-82.500%
2026-05-14	2.2200	2.2800	2.160000	2.2000	-6.780%	106,322	-84.091%
2026-05-13	2.2900	2.3695	2.100000	2.3600	+1.724%	231,980	-85.169%
2026-05-12	2.1200	2.3700	2.100000	2.3200	+13.171%	360,736	-84.914%
2026-05-11	2.2500	2.2500	2.011400	2.0500	-8.889%	237,225	-82.927%
2026-05-08	2.4000	2.4500	2.250000	2.2500	-7.025%	172,343	-84.444%
2026-05-07	2.4900	2.5000	2.340000	2.4200	-2.811%	305,985	-85.537%
2026-05-06	2.6200	2.7800	2.340000	2.4900	+6.867%	1,010,686	-85.944%
2026-05-05	2.4100	2.4299	2.170000	2.3300	-2.510%	353,460	-84.979%
2026-05-04	2.4500	2.5100	2.360000	2.3900	-1.646%	209,562	-85.356%
2026-05-01	2.6300	2.6486	2.410000	2.4300	-7.252%	229,234	-85.597%
2026-04-30	2.6000	2.7500	2.565000	2.6200	-0.758%	175,730	-86.641%
2026-04-29	2.8000	2.8940	2.440000	2.6400	-5.036%	479,615	-86.742%
2026-04-28	2.5700	2.7800	2.481400	2.7800	+2.056%	411,475	-87.410%
2026-04-27	2.7440	2.7740	2.660000	2.7240	-2.784%	98,094	-87.151%
2026-04-24	2.8620	2.8800	2.702000	2.8020	-2.708%	88,351	-87.509%
2026-04-23	3.1420	3.1420	2.800000	2.8800	-8.687%	195,059	-87.847%
2026-04-22	3.1400	3.1600	3.000000	3.1540	+0.446%	135,620	-88.903%
2026-04-21	3.2000	3.2560	3.120000	3.1400	-3.799%	76,160	-88.854%
2026-04-20	3.3880	3.4340	3.200000	3.2640	-8.725%	125,157	-89.277%
2026-04-17	3.5840	3.6500	3.450000	3.5760	+1.476%	239,095	-90.213%
2026-04-16	3.4200	3.5280	3.286000	3.5240	+3.041%	105,116	-90.068%
2026-04-15	3.2000	3.4720	3.148000	3.4200	+6.808%	163,881	-89.766%
2026-04-14	3.2000	3.2660	3.104000	3.2020	-0.435%	128,190	-89.069%
2026-04-13	3.3800	3.3800	3.100000	3.2160	-3.016%	236,023	-89.117%
2026-04-10	3.4760	3.5000	3.282000	3.3160	-3.828%	188,467	-89.445%
2026-04-09	3.5060	3.5500	3.388000	3.4480	-1.429%	140,019	-89.849%
2026-04-08	3.4880	3.5840	3.438000	3.4980	+4.169%	149,933	-89.994%
2026-04-07	3.4000	3.4120	3.004000	3.3580	-0.710%	175,632	-89.577%
2026-04-06	3.5160	3.5880	3.338000	3.3820	-1.399%	178,336	-89.651%
2026-04-02	3.8560	3.8560	3.400000	3.4300	-14.250%	346,884	-89.796%
2026-04-01	3.8440	4.0000	3.712000	4.0000	-0.990%	400,755	-91.250%
2026-03-31	3.8000	4.1180	3.744000	4.0400	+6.316%	359,272	-91.337%
2026-03-30	4.0000	4.0000	3.666000	3.8000	-3.357%	283,438	-90.789%
2026-03-27	3.8100	4.0500	3.652000	3.9320	+1.865%	360,677	-91.099%
2026-03-26	3.7480	4.0000	3.600000	3.8600	+0.889%	502,275	-90.933%
2026-03-25	4.7000	4.7720	3.718000	3.8260	-4.873%	7,064,054	-90.852%
2026-03-24	3.9660	4.1380	3.862000	4.0220	-2.093%	153,120	-91.298%
2026-03-23	3.6000	4.1220	3.420000	4.1080	+9.781%	502,406	-91.480%
2026-03-20	3.8000	3.8400	3.480000	3.7420	-1.526%	391,909	-90.647%
2026-03-19	4.0040	4.2580	3.600000	3.8000	-5.000%	798,082	-90.789%
2026-03-18	5.7780	6.0580	4.000000	4.0000	+5.263%	17,985,691	-91.250%
2026-03-17	3.6520	3.8200	3.652000	3.8000	+1.986%	32,839	-90.789%
2026-03-16	3.7940	3.8680	3.672000	3.7260	-2.153%	42,899	-90.607%
2026-03-13	4.1980	4.1980	3.636000	3.8080	-2.907%	71,189	-90.809%
2026-03-12	4.1400	4.1400	3.844000	3.9220	-3.256%	34,214	-91.076%
2026-03-11	4.0380	4.1400	3.958000	4.0540	+1.350%	34,417	-91.367%
2026-03-10	3.9900	4.0980	3.846000	4.0000	+0.100%	33,664	-91.250%
2026-03-09	4.2800	4.2800	3.900000	3.9960	+0.858%	55,735	-91.241%
2026-03-06	4.0720	4.2960	3.900000	3.9620	+0.661%	170,921	-91.166%
2026-03-05	3.9400	4.0980	3.900000	3.9360	-2.622%	36,775	-91.108%
2026-03-04	4.0600	4.1900	3.890000	4.0420	+1.000%	61,325	-91.341%
2026-03-03	4.0840	4.0840	3.830000	4.0020	-1.283%	38,635	-91.254%
2026-03-02	4.2940	4.3320	3.800000	4.0540	-4.836%	107,356	-91.367%
2026-02-27	4.8000	4.8600	4.240000	4.2600	-9.362%	64,976	-91.784%
2026-02-26	5.1260	5.1400	4.520000	4.7000	-3.372%	165,464	-92.553%
2026-02-25	4.2820	5.2400	4.260000	4.8640	+25.620%	441,337	-92.804%
2026-02-24	3.8600	3.9840	3.400000	3.8720	+0.052%	59,987	-90.961%
2026-02-23	3.9400	4.1000	3.800000	3.8700	-2.025%	16,290	-90.956%
2026-02-20	4.1000	4.1900	3.600000	3.9500	-3.659%	59,039	-91.139%
2026-02-19	4.2000	4.2160	3.800000	4.1000	-4.651%	47,079	-91.463%
2026-02-18	4.4000	4.4380	4.024000	4.3000	-3.197%	65,518	-91.860%
2026-02-17	4.6400	4.6400	4.400000	4.4420	-2.029%	47,896	-92.121%
2026-02-13	4.6540	4.6540	4.222000	4.5340	-3.614%	66,431	-92.281%
2026-02-12	4.6600	4.8080	4.402000	4.7040	+4.953%	64,203	-92.560%
2026-02-11	4.8020	4.8600	4.406000	4.4820	-8.531%	137,140	-92.191%
2026-02-10	5.4300	5.5840	4.800000	4.9000	-3.047%	314,455	-92.857%
2026-02-09	4.9340	5.1560	4.820000	5.0540	+2.724%	44,012	-93.075%
2026-02-06	5.1500	5.1500	4.800000	4.9200	-0.405%	65,282	-92.886%
2026-02-05	5.0500	5.2000	4.940000	4.9400	-4.963%	108,797	-92.915%
2026-02-04	5.3260	5.3840	5.100000	5.1980	-4.554%	90,851	-93.267%
2026-02-03	5.3240	5.4480	5.120000	5.4460	+2.949%	91,936	-93.573%
2026-02-02	5.8000	5.8860	5.246000	5.2900	-7.193%	87,277	-93.384%
2026-01-30	5.5960	6.2980	5.320000	5.7000	+13.501%	331,194	-93.860%
2026-01-29	5.2240	5.3100	5.000000	5.0220	-3.423%	69,372	-93.031%
2026-01-28	5.4480	5.5380	5.200000	5.2000	-2.439%	58,072	-93.269%
2026-01-27	5.6000	5.7000	5.200000	5.3300	-0.187%	52,917	-93.433%
2026-01-26	5.4680	5.6000	5.340000	5.3400	-5.319%	60,037	-93.446%
2026-01-23	5.6100	5.7320	5.480000	5.6400	-2.355%	46,835	-93.794%
2026-01-22	5.8000	5.8600	5.610000	5.7760	-0.926%	46,072	-93.940%
2026-01-21	6.4000	6.5360	5.726000	5.8300	-8.304%	146,695	-93.997%
2026-01-20	6.6000	7.0000	5.600000	6.3580	+8.424%	399,492	-94.495%
2026-01-16	5.8320	5.9200	5.400000	5.8640	+0.549%	36,721	-94.031%
2026-01-15	5.6000	6.1980	5.600000	5.8320	-3.155%	39,271	-93.999%
2026-01-14	6.4180	6.4180	5.720000	6.0220	-4.413%	53,830	-94.188%
2026-01-13	6.8420	6.8420	6.264000	6.3000	-7.353%	46,848	-94.444%
2026-01-12	6.3800	6.9120	6.200000	6.8000	+2.102%	53,519	-94.853%
2026-01-09	6.7620	7.0400	6.600000	6.6600	-6.144%	112,220	-94.745%
2026-01-08	6.9800	7.7260	6.500000	7.0960	+24.186%	748,620	-95.068%
2026-01-07	5.6000	5.7500	5.478000	5.7140	+3.215%	48,360	-93.875%
2026-01-06	5.6400	5.6400	5.322000	5.5360	-1.178%	49,636	-93.678%
2026-01-05	5.4100	5.6600	5.300000	5.6020	+2.601%	48,143	-93.752%
2026-01-02	5.2200	5.5820	5.020000	5.4600	+6.808%	59,184	-93.590%
2025-12-31	5.0000	5.1220	4.800000	5.1120	+1.914%	69,915	-93.153%
2025-12-30	4.7960	5.1040	4.620000	5.0160	+4.500%	74,509	-93.022%
2025-12-29	5.0000	5.1300	4.400000	4.8000	-4.000%	183,184	-92.708%
2025-12-26	5.0140	5.0680	4.800000	5.0000	-0.794%	35,466	-93.000%
2025-12-24	5.0840	5.1800	4.820000	5.0400	-1.060%	68,337	-93.056%
2025-12-23	5.2600	5.3200	5.050000	5.0940	-4.785%	73,004	-93.129%
2025-12-22	5.2400	5.4160	5.000000	5.3500	+4.492%	96,436	-93.458%
2025-12-19	5.3500	5.3560	5.030000	5.1200	-4.263%	99,289	-93.164%
2025-12-18	5.5100	5.5780	5.010000	5.3480	+0.112%	176,498	-93.455%
2025-12-17	5.8680	6.0980	5.164000	5.3420	+10.326%	548,417	-93.448%
2025-12-16	4.8080	4.9600	4.670000	4.8420	-0.657%	53,733	-92.772%
2025-12-15	5.2540	5.4220	4.800000	4.8740	-9.405%	74,063	-92.819%
2025-12-12	5.7500	5.9900	5.320000	5.3800	-6.370%	100,723	-93.494%
2025-12-11	5.9200	6.0000	5.570000	5.7460	+2.607%	102,726	-93.909%
2025-12-10	6.1800	6.2000	5.590000	5.6000	-7.377%	83,806	-93.750%
2025-12-09	5.8500	6.1000	5.850000	6.0460	+1.613%	33,471	-94.211%
2025-12-08	6.0500	6.2000	5.796000	5.9500	-0.734%	40,720	-94.118%
2025-12-05	6.5800	6.7520	5.580000	5.9940	-3.757%	90,981	-94.161%
2025-12-04	5.7880	6.3000	5.626000	6.2280	+9.494%	119,766	-94.380%
2025-12-03	5.8000	5.8000	5.438000	5.6880	-4.787%	54,996	-93.847%
2025-12-02	6.0000	6.0000	5.776000	5.9740	+2.470%	29,668	-94.141%
2025-12-01	6.3960	6.3960	5.784000	5.8300	-9.388%	81,235	-93.997%
2025-11-28	6.2000	6.6000	6.138000	6.4340	+3.341%	46,536	-94.560%
2025-11-26	5.9800	6.2580	5.882000	6.2260	+4.149%	103,775	-94.378%
2025-11-25	6.9580	7.0860	5.900000	5.9780	-9.970%	1,671,274	-94.145%
2025-11-24	6.4000	7.0000	6.400000	6.6400	+3.106%	21,278	-94.729%
2025-11-21	6.6000	6.6000	6.154000	6.4400	-3.477%	27,750	-94.565%
2025-11-20	6.8000	6.9780	6.300000	6.6720	+1.800%	28,718	-94.754%
2025-11-19	7.1000	7.1000	6.496000	6.5540	-6.371%	27,334	-94.660%
2025-11-18	6.8000	7.1780	6.220000	7.0000	+10.795%	36,186	-95.000%
2025-11-17	7.0000	7.0860	6.202000	6.3180	-4.591%	54,874	-94.460%
2025-11-14	7.3260	7.3960	6.614000	6.6220	-6.601%	38,294	-94.715%
2025-11-13	7.7780	7.9000	7.060000	7.0900	-4.370%	39,026	-95.063%
2025-11-12	7.7600	8.1260	7.360000	7.4140	-2.447%	74,738	-95.279%
2025-11-11	7.8140	7.8140	7.500000	7.6000	-3.357%	21,044	-95.395%
2025-11-10	8.0600	8.0640	7.450000	7.8640	+0.563%	24,131	-95.549%
2025-11-07	8.6320	8.6320	7.800000	7.8200	-5.097%	26,337	-95.524%
2025-11-06	8.7360	8.8960	8.240000	8.2400	-4.431%	26,565	-95.752%
2025-11-05	9.0100	9.5000	8.320000	8.6220	-3.987%	52,542	-95.941%
2025-11-04	8.6740	9.2800	8.482000	8.9800	+2.488%	50,434	-96.102%
2025-11-03	8.4880	9.2500	8.314000	8.7620	+0.945%	59,737	-96.005%
2025-10-31	8.7000	9.1600	8.400000	8.6800	-0.322%	25,086	-95.968%
2025-10-30	8.9360	9.3980	8.600000	8.7080	+1.256%	46,376	-95.981%
2025-10-29	8.4000	8.7600	8.200000	8.6000	+1.248%	55,467	-95.930%
2025-10-28	8.9600	8.9600	8.400000	8.4940	-2.970%	65,451	-95.879%
2025-10-27	8.7200	9.3800	8.570000	8.7540	-1.419%	50,459	-96.002%
2025-10-24	8.6500	9.6000	8.400000	8.8800	+4.471%	121,752	-96.059%
2025-10-23	8.4440	8.9160	8.400000	8.5000	+0.711%	23,120	-95.882%
2025-10-22	8.6000	9.0000	8.438000	8.4400	-1.883%	34,232	-95.853%
2025-10-21	9.3000	9.3960	8.502000	8.6020	-3.931%	31,773	-95.931%
2025-10-20	9.2000	9.4000	8.700000	8.9540	+0.788%	34,195	-96.091%
2025-10-17	9.1800	9.5620	8.800000	8.8840	-0.671%	51,390	-96.060%
2025-10-16	9.3000	10.3140	8.800000	8.9440	+1.636%	214,960	-96.087%
2025-10-15	9.3000	9.3000	8.600000	8.8000	-4.493%	101,516	-96.023%
2025-10-14	9.2000	9.5960	8.756000	9.2140	+1.767%	29,631	-96.201%
2025-10-13	10.0600	10.0600	9.000000	9.0540	-2.456%	36,266	-96.134%
2025-10-10	10.4000	10.4000	9.200000	9.2820	-22.650%	101,171	-96.229%
2025-10-09	12.6000	12.8000	12.000000	12.0000	-7.407%	35,049	-97.083%
2025-10-08	13.2000	13.4000	12.780000	12.9600	-0.308%	9,676	-97.299%
2025-10-07	13.2000	13.2640	12.834000	13.0000	+0.806%	5,931	-97.308%
2025-10-06	12.6160	13.2000	12.500000	12.8960	-0.494%	11,416	-97.286%
2025-10-03	12.9000	13.1440	12.704000	12.9600	+3.630%	11,337	-97.299%
2025-10-02	12.2400	12.7260	12.240000	12.5060	+0.514%	3,322	-97.201%
2025-10-01	13.5760	13.5760	12.440000	12.4420	-8.353%	10,706	-97.187%
2025-09-30	13.0000	14.8000	12.600000	13.5760	+8.957%	49,601	-97.422%
2025-09-29	12.0000	12.9960	11.998000	12.4600	+2.975%	17,988	-97.191%
2025-09-26	12.0000	12.2220	11.800000	12.1000	+0.817%	3,904	-97.107%
2025-09-25	11.8000	12.3960	11.800000	12.0020	-0.875%	4,682	-97.084%
2025-09-24	12.3520	12.4600	11.900000	12.1080	+0.050%	8,480	-97.109%
2025-09-23	12.2320	12.4600	12.000000	12.1020	-1.626%	6,133	-97.108%
2025-09-22	12.6200	13.4020	12.250000	12.3020	-9.544%	6,454	-97.155%
2025-09-19	12.4400	13.6000	12.222000	13.6000	+8.957%	25,493	-97.426%
2025-09-18	12.4000	13.0660	12.400000	12.4820	+0.032%	4,662	-97.196%
2025-09-17	13.2740	13.2740	12.400000	12.4780	-2.531%	7,118	-97.195%
2025-09-16	12.4760	13.4000	12.476000	12.8020	+1.571%	4,595	-97.266%
2025-09-15	13.2200	13.4000	12.516000	12.6040	-3.948%	6,797	-97.223%
2025-09-12	13.2000	13.4000	12.500000	13.1220	+4.541%	13,703	-97.333%
2025-09-11	12.4000	13.0000	12.400000	12.5520	+1.079%	1,941	-97.212%
2025-09-10	12.9000	13.2100	12.408000	12.4180	-2.527%	9,203	-97.182%
2025-09-09	12.0200	13.2000	12.010000	12.7400	+4.255%	30,844	-97.253%
2025-09-08	12.4000	12.7980	12.024000	12.2200	+1.495%	12,188	-97.136%
2025-09-05	12.8800	12.8800	11.426000	12.0400	-5.182%	18,191	-97.093%
2025-09-04	13.5800	13.6000	12.660000	12.6980	-4.526%	9,035	-97.244%
2025-09-03	13.3500	13.8000	13.220000	13.3000	+0.271%	7,738	-97.368%
2025-09-02	14.4000	14.5780	13.172000	13.2640	-3.884%	13,279	-97.361%
2025-08-29	13.1000	13.8000	12.800000	13.8000	+5.119%	5,217	-97.464%
2025-08-28	13.3880	14.0000	13.128000	13.1280	-1.471%	9,257	-97.334%
2025-08-27	13.2000	14.0760	13.100000	13.3240	+0.939%	9,560	-97.373%
2025-08-26	13.5120	13.9060	13.100000	13.2000	-3.734%	6,802	-97.348%
2025-08-25	13.4800	14.1560	13.300000	13.7120	-0.349%	10,229	-97.447%
2025-08-22	13.4000	13.8560	13.400000	13.7600	+1.028%	7,586	-97.456%
2025-08-21	13.6000	13.8540	13.258000	13.6200	+3.151%	6,164	-97.430%
2025-08-20	13.5360	13.9000	13.200000	13.2040	-1.902%	4,439	-97.349%
2025-08-19	13.7320	14.1140	13.322000	13.4600	-1.479%	11,027	-97.400%
2025-08-18	14.4000	14.4000	13.500000	13.6620	-1.698%	8,267	-97.438%
2025-08-15	13.4000	15.1000	12.400000	13.8980	+7.937%	49,304	-97.482%
2025-08-14	13.4000	13.4120	12.470000	12.8760	+3.839%	6,284	-97.282%
2025-08-13	12.6560	12.8000	12.400000	12.4000	-1.148%	3,973	-97.177%
2025-08-12	12.4000	13.0000	12.200000	12.5440	+1.161%	4,407	-97.210%
2025-08-11	13.0000	13.0000	12.220000	12.4000	-3.427%	3,219	-97.177%
2025-08-08	12.6900	13.0000	12.402000	12.8400	+0.454%	2,802	-97.274%
2025-08-07	13.6000	13.6000	12.600000	12.7820	-4.326%	10,059	-97.262%
2025-08-06	13.2000	13.5000	12.000000	13.3600	+4.375%	14,416	-97.380%
2025-08-05	13.0000	13.0000	12.200000	12.8000	+2.729%	6,448	-97.266%
2025-08-04	12.4200	13.0000	12.420000	12.4600	-2.656%	2,101	-97.191%
2025-08-01	13.2000	13.2000	12.022000	12.8000	-0.187%	7,140	-97.266%
2025-07-31	14.2000	14.4000	12.824000	12.8240	-8.661%	3,975	-97.271%
2025-07-30	14.0000	14.6000	13.800000	14.0400	-0.777%	4,018	-97.507%
2025-07-29	14.8000	14.8000	14.002000	14.1500	-3.122%	3,535	-97.527%
2025-07-28	15.8000	16.0000	14.600000	14.6060	-2.627%	9,247	-97.604%
2025-07-25	14.8000	15.0000	14.800000	15.0000	+2.698%	2,185	-97.667%
2025-07-24	15.2000	15.2200	14.606000	14.6060	-0.639%	1,331	-97.604%
2025-07-23	15.4000	15.4000	14.224000	14.7000	-0.568%	6,054	-97.619%
2025-07-22	15.4560	15.6900	14.784000	14.7840	-4.619%	14,772	-97.633%
2025-07-21	13.6200	15.8000	13.600000	15.5000	+14.815%	17,717	-97.742%
2025-07-18	14.0000	14.3000	13.040000	13.5000	-0.192%	7,911	-97.407%
2025-07-17	14.1800	14.4600	13.464000	13.5260	-3.386%	6,975	-97.412%
2025-07-16	14.4000	14.5800	13.200000	14.0000	+8.359%	11,037	-97.500%
2025-07-15	13.7040	14.2000	12.920000	12.9200	-5.652%	5,977	-97.291%
2025-07-14	13.2000	14.2000	13.200000	13.6940	+2.546%	6,162	-97.444%
2025-07-11	13.3680	13.5000	13.000000	13.3540	-1.809%	3,687	-97.379%
2025-07-10	13.7360	13.7360	13.000000	13.6000	+2.874%	4,622	-97.426%
2025-07-09	14.4400	14.8920	13.000000	13.2200	-6.334%	8,431	-97.352%
2025-07-08	13.8000	15.2000	13.800000	14.1140	+4.797%	8,010	-97.520%
2025-07-07	13.6000	14.1120	12.414000	13.4680	-9.000%	17,867	-97.401%
2025-07-03	15.0000	15.7600	14.600000	14.8000	-1.530%	11,788	-97.635%
2025-07-02	14.8000	16.3860	14.800000	15.0300	-2.136%	5,319	-97.671%
2025-07-01	15.3000	16.0000	14.702000	15.3580	+1.039%	4,312	-97.721%
2025-06-30	17.1600	17.1600	15.200000	15.2000	-9.275%	5,317	-97.697%
2025-06-27	17.9600	18.4000	16.288000	16.7540	-3.491%	6,982	-97.911%
2025-06-26	15.1920	17.6240	14.240000	17.3600	+14.211%	10,269	-97.984%
2025-06-25	16.0000	16.0000	14.428000	15.2000	-1.529%	5,013	-97.697%
2025-06-24	16.5480	16.8000	15.114000	15.4360	-10.266%	16,173	-97.733%
2025-06-23	16.9800	18.8000	16.328000	17.2020	-6.511%	32,207	-97.965%
2025-06-20	13.4000	18.7760	13.200000	18.4000	+37.068%	84,648	-98.098%
2025-06-18	13.6200	14.6000	13.200000	13.4240	+2.945%	5,680	-97.393%
2025-06-17	14.4400	14.9000	13.002000	13.0400	-8.824%	13,488	-97.316%
2025-06-16	12.4000	14.6000	12.000000	14.3020	+12.472%	26,234	-97.553%
2025-06-13	11.5620	13.4940	11.400000	12.7160	+6.678%	35,143	-97.248%
2025-06-12	11.6000	12.0000	11.200000	11.9200	+5.974%	13,677	-97.064%
2025-06-11	11.2420	11.5180	11.062000	11.2480	+0.285%	4,136	-96.888%
2025-06-10	11.3380	12.2000	10.952000	11.2160	+0.736%	12,577	-96.879%
2025-06-09	11.8000	11.8000	10.778000	11.1340	+0.487%	4,742	-96.856%
2025-06-06	11.2480	11.9800	10.874000	11.0800	-3.986%	5,903	-96.841%
2025-06-05	11.1880	12.0000	11.104000	11.5400	+1.157%	8,189	-96.967%
2025-06-04	10.9880	11.7920	10.600000	11.4080	+5.845%	18,559	-96.932%
2025-06-03	10.5220	11.3980	10.240000	10.7780	+2.122%	6,816	-96.753%
2025-06-02	9.9920	11.4000	9.992000	10.5540	+4.911%	22,217	-96.684%
2025-05-30	9.6000	10.4000	9.546000	10.0600	+3.053%	12,146	-96.521%
2025-05-29	9.6200	9.9000	9.614000	9.7620	-0.732%	2,251	-96.415%
2025-05-28	9.6900	10.1280	9.500000	9.8340	+1.486%	3,540	-96.441%
2025-05-27	10.5000	10.5000	9.664000	9.6900	-6.014%	10,953	-96.388%
2025-05-23	9.7020	10.6000	9.702000	10.3100	-0.271%	9,410	-96.605%
2025-05-22	10.2600	10.6000	9.802000	10.3380	+1.056%	8,523	-96.614%
2025-05-21	10.2000	10.4000	9.820000	10.2300	+4.175%	31,152	-96.579%
2025-05-20	8.8000	10.7320	8.400000	9.8200	+17.128%	28,618	-96.436%
2025-05-19	8.6000	9.0040	7.902000	8.3840	-2.489%	28,052	-95.825%
2025-05-16	9.2000	9.3820	8.598000	8.5980	-5.225%	21,181	-95.929%
2025-05-15	9.9800	10.0000	8.900000	9.0720	-3.612%	21,772	-96.142%
2025-05-14	9.8000	9.9300	9.226000	9.4120	+0.599%	16,463	-96.281%
2025-05-13	9.8200	9.9600	9.200000	9.3560	-5.457%	14,528	-96.259%
2025-05-12	9.6200	10.3320	9.600000	9.8960	-1.040%	13,348	-96.463%
2025-05-09	10.3600	10.4000	9.820000	10.0000	-3.382%	7,721	-96.500%
2025-05-08	10.1080	10.7000	10.108000	10.3500	-0.385%	4,489	-96.618%
2025-05-07	10.6000	10.6000	10.256000	10.3900	-0.135%	7,265	-96.631%
2025-05-06	10.3800	10.7400	9.800000	10.4040	+4.019%	6,245	-96.636%
2025-05-05	9.5000	10.3240	9.500000	10.0020	+5.284%	10,024	-96.501%
2025-05-02	10.0200	10.1980	9.500000	9.5000	-2.564%	6,036	-96.316%
2025-05-01	10.2000	10.4000	9.600000	9.7500	+1.563%	5,521	-96.410%
2025-04-30	10.3400	10.6220	9.300000	9.6000	-5.120%	19,969	-96.354%
2025-04-29	9.7800	10.9000	9.400000	10.1180	+9.266%	17,437	-96.541%
2025-04-28	9.6000	9.9200	9.260000	9.2600	-4.928%	6,495	-96.220%
2025-04-25	9.4000	9.8000	9.352000	9.7400	-0.612%	6,296	-96.407%
2025-04-24	9.0000	9.8000	9.000000	9.8000	+2.083%	4,050	-96.429%
2025-04-23	9.4000	9.9960	9.300000	9.6000	0.000%	5,379	-96.354%
2025-04-22	9.7020	9.9000	9.400000	9.6000	+0.418%	3,957	-96.354%
2025-04-21	9.9400	9.9400	9.480000	9.5600	-2.449%	3,475	-96.339%
2025-04-17	10.0500	10.2000	9.200000	9.8000	-2.000%	8,478	-96.429%
2025-04-16	9.8000	10.7800	9.800000	10.0000	+2.669%	17,993	-96.500%
2025-04-15	10.1400	10.4000	9.740000	9.7400	-3.027%	3,779	-96.407%
2025-04-14	9.5900	10.8000	9.400000	10.0440	+2.910%	13,415	-96.515%
2025-04-11	10.0400	10.0400	9.000000	9.7600	+0.826%	10,232	-96.414%
2025-04-10	9.8400	10.4000	9.600000	9.6800	-2.024%	12,386	-96.384%
2025-04-09	9.4000	12.5600	9.182000	9.8800	+7.391%	121,423	-96.457%
2025-04-08	11.0000	11.0020	8.400000	9.2000	-7.982%	18,779	-96.196%
2025-04-07	10.0000	10.4000	9.776000	9.9980	-6.087%	8,506	-96.499%
2025-04-04	10.7520	11.1800	10.246000	10.6460	-4.537%	4,422	-96.712%
2025-04-03	10.4000	11.2000	10.400000	11.1520	+3.126%	2,096	-96.862%
2025-04-02	10.4000	11.4000	10.340000	10.8140	+4.261%	4,111	-96.763%
2025-04-01	11.2000	11.8000	10.202000	10.3720	-9.034%	12,206	-96.626%
2025-03-31	10.6700	12.2000	10.670000	11.4020	+3.655%	9,856	-96.930%
2025-03-28	10.5800	11.2980	10.502000	11.0000	+4.167%	8,922	-96.818%
2025-03-27	11.1020	11.4000	10.322000	10.5600	+2.544%	19,477	-96.686%
2025-03-26	10.6800	11.1160	10.200000	10.2980	-6.873%	11,490	-96.601%
2025-03-25	10.9980	11.4000	10.998000	11.0580	+0.894%	2,888	-96.835%
2025-03-24	11.0000	11.3020	10.602000	10.9600	-0.364%	5,789	-96.807%
2025-03-21	11.0000	11.1980	10.540000	11.0000	+1.047%	14,477	-96.818%
2025-03-20	10.8000	11.1400	10.800000	10.8860	-2.280%	870	-96.785%
2025-03-19	10.9000	11.4000	10.600000	11.1400	+2.202%	6,092	-96.858%
2025-03-18	11.4000	11.6200	10.634000	10.9000	-4.403%	4,045	-96.789%
2025-03-17	11.0060	11.6000	11.006000	11.4020	+1.604%	9,275	-96.930%
2025-03-14	11.4900	11.6400	11.020000	11.2220	-3.591%	2,025	-96.881%
2025-03-13	11.8000	11.8000	11.000000	11.6400	+2.827%	9,566	-96.993%
2025-03-12	11.4000	11.8000	11.140000	11.3200	-4.068%	2,249	-96.908%
2025-03-11	11.6000	12.2000	11.102000	11.8000	+1.724%	1,979	-97.034%
2025-03-10	12.0000	12.5680	11.600000	11.6000	-4.132%	3,866	-96.983%
2025-03-07	12.5600	12.5740	11.620000	12.1000	-0.950%	3,049	-97.107%