Dark

ANTX
AN2 Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 17, 2025 3:59:30 PM EDT

1.10USD+1.389%(+0.02)59,765

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2025 8:00:30 AM EDT

1.12USD+3.565%(+0.04)2,499

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	1.0900	1.1000	1.0900	1.095	+1.389%	59,765	0.000%
2025-07-16	1.0600	1.0900	1.0600	1.080	+2.857%	27,300	+1.389%
2025-07-15	1.0800	1.1000	1.0500	1.050	-1.869%	131,112	+4.286%
2025-07-14	1.0600	1.0800	1.0547	1.070	+0.943%	57,167	+2.336%
2025-07-11	1.0700	1.0800	1.0518	1.060	-0.935%	28,499	+3.302%
2025-07-10	1.0700	1.0850	1.0700	1.070	0.000%	27,735	+2.336%
2025-07-09	1.0500	1.0900	1.0500	1.070	+0.943%	80,033	+2.336%
2025-07-08	1.0500	1.0900	1.0500	1.060	+0.952%	109,200	+3.302%
2025-07-07	1.0700	1.0999	1.0500	1.050	0.000%	69,449	+4.286%
2025-07-03	1.0500	1.1100	1.0500	1.050	-2.778%	66,614	+4.286%
2025-07-02	1.0500	1.1052	1.0500	1.080	+2.857%	66,720	+1.389%
2025-07-01	1.0500	1.0700	1.0500	1.050	-0.943%	61,585	+4.286%
2025-06-30	1.0800	1.1000	1.0500	1.060	-1.852%	110,178	+3.302%
2025-06-27	1.0900	1.0900	1.0700	1.080	0.000%	51,234	+1.389%
2025-06-26	1.0900	1.1000	1.0700	1.080	-1.818%	91,409	+1.389%
2025-06-25	1.0700	1.1050	1.0700	1.100	+1.852%	571,449	-0.455%
2025-06-24	1.0900	1.1000	1.0700	1.080	+0.935%	57,582	+1.389%
2025-06-23	1.1200	1.1200	1.0700	1.070	-2.727%	69,596	+2.336%
2025-06-20	1.1100	1.1200	1.0800	1.100	0.000%	67,252	-0.455%
2025-06-18	1.1700	1.1834	1.1000	1.100	-6.780%	132,254	-0.455%
2025-06-17	1.0900	1.1900	1.0800	1.180	+9.259%	3,308,082	-7.203%
2025-06-16	1.0800	1.1200	1.0800	1.080	+0.935%	27,629	+1.389%
2025-06-13	1.1200	1.1200	1.0700	1.070	-5.310%	94,121	+2.336%
2025-06-12	1.1300	1.1500	1.0800	1.130	-0.877%	661,829	-3.097%
2025-06-11	1.1300	1.1500	1.1200	1.140	+2.703%	33,275	-3.947%
2025-06-10	1.1400	1.1400	1.0900	1.110	-0.893%	68,945	-1.351%
2025-06-09	1.1500	1.1500	1.1050	1.120	-0.885%	21,770	-2.232%
2025-06-06	1.1300	1.1450	1.0850	1.130	+1.802%	39,221	-3.097%
2025-06-05	1.1000	1.1500	1.0900	1.110	+1.835%	131,127	-1.351%
2025-06-04	1.1100	1.1200	1.0600	1.090	-0.909%	67,141	+0.459%
2025-06-03	1.0700	1.1369	1.0700	1.100	+3.774%	63,903	-0.455%
2025-06-02	1.0700	1.1100	1.0400	1.060	0.000%	450,833	+3.302%
2025-05-30	1.2100	1.2101	1.0100	1.060	-12.397%	998,263	+3.302%
2025-05-29	1.1300	1.2199	1.1200	1.210	+5.217%	98,849	-9.504%
2025-05-28	1.1500	1.2000	1.1100	1.150	-2.542%	2,459,636	-4.783%
2025-05-27	1.1800	1.1834	1.1650	1.180	+0.855%	33,763	-7.203%
2025-05-23	1.1800	1.1900	1.1600	1.170	-1.681%	20,148	-6.410%
2025-05-22	1.1800	1.1900	1.1300	1.190	+1.709%	57,727	-7.983%
2025-05-21	1.1900	1.2000	1.1500	1.170	-1.681%	42,718	-6.410%
2025-05-20	1.1800	1.1900	1.1600	1.190	0.000%	53,619	-7.983%
2025-05-19	1.1700	1.2100	1.1550	1.190	-1.653%	19,732	-7.983%
2025-05-16	1.2400	1.2400	1.1950	1.210	-1.626%	29,831	-9.504%
2025-05-15	1.1800	1.2300	1.1800	1.230	+3.361%	66,746	-10.976%
2025-05-14	1.1600	1.2000	1.1500	1.190	+0.847%	173,894	-7.983%
2025-05-13	1.1900	1.1900	1.1700	1.180	-0.840%	57,609	-7.203%
2025-05-12	1.2200	1.2200	1.1900	1.190	-0.833%	26,716	-7.983%
2025-05-09	1.2200	1.2200	1.1613	1.200	-1.639%	91,951	-8.750%
2025-05-08	1.2200	1.2403	1.2050	1.220	-1.613%	54,231	-10.246%
2025-05-07	1.1500	1.2899	1.1500	1.240	+7.826%	371,157	-11.694%
2025-05-06	1.1650	1.1800	1.0500	1.150	-4.167%	1,419,927	-4.783%
2025-05-05	1.2400	1.2495	1.1600	1.200	-1.639%	103,843	-8.750%
2025-05-02	1.1100	1.2300	1.1100	1.220	-1.613%	201,669	-10.246%
2025-05-01	1.2300	1.2696	1.2105	1.240	0.000%	68,659	-11.694%
2025-04-30	1.2200	1.2800	1.2200	1.240	+1.639%	17,316	-11.694%
2025-04-29	1.2550	1.2550	1.2100	1.220	-1.613%	24,119	-10.246%
2025-04-28	1.2500	1.2900	1.2400	1.240	-0.800%	43,830	-11.694%
2025-04-25	1.2900	1.2900	1.2200	1.250	-3.101%	74,182	-12.400%
2025-04-24	1.2600	1.3100	1.2400	1.290	+1.575%	30,278	-15.116%
2025-04-23	1.3100	1.3252	1.2700	1.270	-3.422%	23,813	-13.780%
2025-04-22	1.2600	1.3150	1.2600	1.315	+5.200%	17,658	-16.730%
2025-04-21	1.2700	1.3000	1.2400	1.250	-0.794%	17,262	-12.400%
2025-04-17	1.2700	1.2900	1.2400	1.260	-1.563%	65,575	-13.095%
2025-04-16	1.2500	1.3100	1.2400	1.280	+1.587%	11,883	-14.453%
2025-04-15	1.3200	1.3250	1.2600	1.260	-3.817%	17,739	-13.095%
2025-04-14	1.3000	1.3200	1.2800	1.310	+2.344%	14,563	-16.412%
2025-04-11	1.2400	1.2800	1.1800	1.280	+5.785%	49,806	-14.453%
2025-04-10	1.2700	1.2700	1.2100	1.210	-6.923%	64,829	-9.504%
2025-04-09	1.2700	1.3200	1.1400	1.300	+4.000%	84,686	-15.769%
2025-04-08	1.2600	1.3300	1.2400	1.250	+0.806%	180,450	-12.400%
2025-04-07	1.2300	1.2789	1.1700	1.240	-2.362%	104,381	-11.694%
2025-04-04	1.3600	1.3700	1.2700	1.270	-9.286%	58,545	-13.780%
2025-04-03	1.3600	1.4100	1.3100	1.400	0.000%	70,929	-21.786%
2025-04-02	1.3700	1.4200	1.3700	1.400	+1.449%	39,582	-21.786%
2025-04-01	1.3500	1.4100	1.3300	1.380	+1.471%	97,975	-20.652%
2025-03-31	1.3900	1.3900	1.2800	1.360	-2.158%	69,818	-19.485%
2025-03-28	1.4300	1.4400	1.3800	1.390	-3.472%	39,880	-21.223%
2025-03-27	1.5000	1.5000	1.4300	1.440	-5.263%	46,222	-23.958%
2025-03-26	1.4900	1.5500	1.3720	1.520	+1.333%	285,895	-27.961%
2025-03-25	1.4850	1.5100	1.4800	1.500	-0.662%	101,396	-27.000%
2025-03-24	1.4800	1.5225	1.4300	1.510	+3.425%	83,622	-27.483%
2025-03-21	1.4600	1.4900	1.4200	1.460	0.000%	107,400	-25.000%
2025-03-20	1.4500	1.4600	1.4000	1.460	0.000%	53,806	-25.000%
2025-03-19	1.4000	1.4650	1.4000	1.460	+3.546%	49,624	-25.000%
2025-03-18	1.3700	1.4100	1.3695	1.410	+1.439%	28,800	-22.340%
2025-03-17	1.4000	1.4100	1.3800	1.390	-0.714%	36,518	-21.223%
2025-03-14	1.4300	1.4300	1.3948	1.400	-0.709%	39,864	-21.786%
2025-03-13	1.3500	1.4300	1.3400	1.410	+4.444%	123,110	-22.340%
2025-03-12	1.3542	1.3700	1.3400	1.350	-0.735%	60,300	-18.889%
2025-03-11	1.3500	1.3900	1.3101	1.360	+0.741%	120,247	-19.485%
2025-03-10	1.3000	1.3700	1.3000	1.350	+3.053%	175,082	-18.889%
2025-03-07	1.2900	1.3200	1.2900	1.310	+1.550%	56,623	-16.412%
2025-03-06	1.2500	1.3200	1.2450	1.290	+3.200%	147,609	-15.116%
2025-03-05	1.1400	1.2600	1.1313	1.250	+8.696%	256,170	-12.400%
2025-03-04	1.1000	1.1600	1.0900	1.150	+3.139%	449,163	-4.783%
2025-03-03	1.1400	1.1585	1.1000	1.115	-2.193%	178,642	-1.794%
2025-02-28	1.1200	1.1400	1.0930	1.140	+2.703%	57,118	-3.947%
2025-02-27	1.1250	1.1316	1.1050	1.110	-1.770%	61,527	-1.351%
2025-02-26	1.1300	1.1500	1.1100	1.130	+1.802%	251,006	-3.097%
2025-02-25	1.1300	1.1400	1.0850	1.110	-2.632%	123,182	-1.351%
2025-02-24	1.1300	1.1900	1.1200	1.140	+0.885%	144,251	-3.947%
2025-02-21	1.1201	1.1500	1.1201	1.130	0.000%	342,633	-3.097%
2025-02-20	1.1400	1.1599	1.1300	1.130	-1.739%	107,215	-3.097%
2025-02-19	1.1700	1.1700	1.0901	1.150	+0.877%	116,245	-4.783%
2025-02-18	1.1100	1.2005	1.1100	1.140	+1.786%	219,576	-3.947%
2025-02-14	1.1000	1.1200	1.0750	1.120	+4.673%	138,913	-2.232%
2025-02-13	1.0800	1.1050	1.0499	1.070	-1.835%	256,591	+2.336%
2025-02-12	1.1100	1.1350	1.0700	1.090	-1.802%	203,090	+0.459%
2025-02-11	1.1150	1.1400	1.1100	1.110	-2.632%	224,874	-1.351%
2025-02-10	1.0900	1.1400	1.0900	1.140	+5.556%	170,613	-3.947%
2025-02-07	1.1000	1.1300	1.0600	1.080	-1.818%	41,242	+1.389%
2025-02-06	1.1700	1.1700	1.1000	1.100	-5.983%	139,769	-0.455%
2025-02-05	1.1100	1.1700	1.0900	1.170	+5.405%	196,785	-6.410%
2025-02-04	1.1200	1.1400	1.1000	1.110	+1.835%	43,879	-1.351%
2025-02-03	1.1100	1.1200	1.0900	1.090	-4.386%	158,913	+0.459%
2025-01-31	1.1700	1.1900	1.1200	1.140	-2.564%	112,650	-3.947%
2025-01-30	1.1800	1.1900	1.1600	1.170	-0.847%	73,635	-6.410%
2025-01-29	1.2400	1.2400	1.1600	1.180	-4.065%	152,385	-7.203%
2025-01-28	1.2700	1.2700	1.2100	1.230	-2.381%	117,593	-10.976%
2025-01-27	1.2600	1.2650	1.2500	1.260	+0.800%	31,502	-13.095%
2025-01-24	1.2600	1.2600	1.2400	1.250	0.000%	147,589	-12.400%
2025-01-23	1.2600	1.2800	1.2400	1.250	-0.794%	227,765	-12.400%
2025-01-22	1.2900	1.2900	1.2300	1.260	-0.787%	156,675	-13.095%
2025-01-21	1.2900	1.2900	1.2500	1.270	0.000%	107,206	-13.780%
2025-01-17	1.2900	1.2900	1.2600	1.270	0.000%	89,777	-13.780%
2025-01-16	1.2700	1.2700	1.2400	1.270	+1.195%	56,410	-13.780%
2025-01-15	1.2200	1.2600	1.2200	1.255	+2.869%	83,337	-12.749%
2025-01-14	1.2700	1.2799	1.2200	1.220	-3.175%	83,490	-10.246%
2025-01-13	1.2400	1.2752	1.2300	1.260	+0.800%	170,888	-13.095%
2025-01-10	1.2900	1.2900	1.2410	1.250	-3.846%	179,457	-12.400%
2025-01-08	1.3400	1.3700	1.2909	1.300	-3.704%	81,995	-15.769%
2025-01-07	1.3900	1.4000	1.3500	1.350	-2.174%	63,646	-18.889%
2025-01-06	1.4400	1.4400	1.3800	1.380	-2.817%	95,617	-20.652%
2025-01-03	1.3400	1.4400	1.3400	1.420	+2.158%	192,725	-22.887%
2025-01-02	1.3900	1.4400	1.3600	1.390	+0.725%	182,674	-21.223%
2024-12-31	1.4000	1.4191	1.3200	1.380	-2.128%	159,467	-20.652%
2024-12-30	1.4200	1.4300	1.4000	1.410	-2.083%	68,828	-22.340%
2024-12-27	1.3900	1.4500	1.3900	1.440	+4.348%	154,709	-23.958%
2024-12-26	1.3400	1.4100	1.3400	1.380	+1.471%	100,280	-20.652%
2024-12-24	1.4200	1.4200	1.3400	1.360	-2.857%	122,288	-19.485%
2024-12-23	1.2700	1.4300	1.2600	1.400	+11.111%	512,525	-21.786%
2024-12-20	1.2500	1.2800	1.2350	1.260	-0.787%	105,615	-13.095%
2024-12-19	1.3100	1.3150	1.2300	1.270	-3.053%	228,541	-13.780%
2024-12-18	1.3400	1.3700	1.3100	1.310	-2.239%	133,216	-16.412%
2024-12-17	1.3400	1.3700	1.3200	1.340	-0.741%	151,961	-18.284%
2024-12-16	1.4600	1.4600	1.3300	1.350	-5.594%	294,323	-18.889%
2024-12-13	1.4800	1.4800	1.4300	1.430	-3.378%	156,371	-23.427%
2024-12-12	1.5300	1.5300	1.4700	1.480	-4.516%	133,862	-26.014%
2024-12-11	1.5700	1.5900	1.4800	1.550	+2.649%	442,491	-29.355%
2024-12-10	1.4300	1.5650	1.4200	1.510	+6.338%	438,364	-27.483%
2024-12-09	1.4500	1.5000	1.4000	1.420	-1.389%	229,251	-22.887%
2024-12-06	1.4100	1.4799	1.4000	1.440	-0.690%	299,699	-23.958%
2024-12-05	1.4900	1.5200	1.4500	1.450	-2.685%	145,799	-24.483%
2024-12-04	1.5100	1.5100	1.4540	1.490	-0.667%	213,992	-26.510%
2024-12-03	1.6000	1.6000	1.4900	1.500	-6.250%	268,131	-27.000%
2024-12-02	1.6200	1.6594	1.5408	1.600	-4.192%	549,516	-31.563%
2024-11-29	1.4800	1.6750	1.4700	1.670	+21.898%	1,318,505	-34.431%
2024-11-27	1.3800	1.4500	1.3400	1.370	-1.439%	579,285	-20.073%
2024-11-26	1.4000	1.4100	1.3700	1.390	0.000%	309,389	-21.223%
2024-11-25	1.3500	1.4450	1.3500	1.390	+3.731%	484,742	-21.223%
2024-11-22	1.2600	1.4194	1.2600	1.340	+8.943%	1,250,518	-18.284%
2024-11-21	1.3000	1.4600	1.2000	1.230	-5.385%	3,802,884	-10.976%
2024-11-20	1.0700	1.3300	1.0700	1.300	+22.642%	5,552,777	-15.769%
2024-11-19	1.0300	1.1100	1.0000	1.060	+6.000%	2,078,714	+3.302%
2024-11-18	1.0000	1.0300	0.9750	1.000	0.000%	726,207	+9.500%
2024-11-15	1.0000	1.0400	0.9945	1.000	0.000%	1,247,439	+9.500%
2024-11-14	1.0300	1.0300	0.9933	1.000	-0.990%	697,879	+9.500%
2024-11-13	1.0600	1.0700	0.9900	1.010	-4.717%	1,318,729	+8.416%
2024-11-12	1.0800	1.1050	1.0500	1.060	-2.752%	475,458	+3.302%
2024-11-11	1.1100	1.1200	1.0800	1.090	-0.909%	1,107,017	+0.459%
2024-11-08	1.1100	1.1200	1.0900	1.100	0.000%	868,018	-0.455%
2024-11-07	1.1000	1.1100	1.1000	1.100	0.000%	54,584	-0.455%
2024-11-06	1.1000	1.1100	1.0900	1.100	+0.917%	105,508	-0.455%
2024-11-05	1.0900	1.1000	1.0800	1.090	+0.926%	114,741	+0.459%
2024-11-04	1.0800	1.0900	1.0700	1.080	0.000%	138,410	+1.389%
2024-11-01	1.0900	1.0914	1.0800	1.080	0.000%	132,451	+1.389%
2024-10-31	1.0800	1.1000	1.0750	1.080	-0.917%	119,072	+1.389%
2024-10-30	1.1200	1.1200	1.0801	1.090	-1.802%	140,179	+0.459%
2024-10-29	1.1000	1.1400	1.0900	1.110	+0.909%	256,467	-1.351%
2024-10-28	1.0900	1.1200	1.0725	1.100	+2.804%	269,696	-0.455%
2024-10-25	1.0700	1.0800	1.0600	1.070	0.000%	64,860	+2.336%
2024-10-24	1.0900	1.0900	1.0700	1.070	-0.926%	97,763	+2.336%
2024-10-23	1.0800	1.0900	1.0600	1.080	0.000%	133,466	+1.389%
2024-10-22	1.0700	1.1000	1.0600	1.080	0.000%	178,707	+1.389%
2024-10-21	1.0600	1.1200	1.0600	1.080	+2.857%	631,163	+1.389%
2024-10-18	1.0300	1.0700	1.0300	1.050	+1.942%	194,499	+4.286%
2024-10-17	1.0700	1.0700	1.0300	1.030	-2.830%	307,515	+6.311%
2024-10-16	1.0500	1.0800	1.0400	1.060	+0.952%	248,492	+3.302%
2024-10-15	1.0300	1.0500	1.0300	1.050	+1.942%	62,220	+4.286%
2024-10-14	1.0600	1.0600	1.0300	1.030	-1.905%	60,915	+6.311%
2024-10-11	1.0300	1.0700	1.0300	1.050	+0.962%	140,605	+4.286%
2024-10-10	1.0400	1.0500	1.0300	1.040	0.000%	34,901	+5.288%
2024-10-09	1.0500	1.0550	1.0300	1.040	0.000%	102,610	+5.288%
2024-10-08	1.0400	1.0600	1.0300	1.040	0.000%	159,065	+5.288%
2024-10-07	1.0600	1.0700	1.0400	1.040	-2.804%	101,768	+5.288%
2024-10-04	1.0400	1.0800	1.0300	1.070	+2.885%	196,255	+2.336%
2024-10-03	1.0500	1.0650	1.0300	1.040	-0.952%	126,223	+5.288%
2024-10-02	1.0300	1.0600	1.0300	1.050	0.000%	45,707	+4.286%
2024-10-01	1.0600	1.0900	1.0313	1.050	-1.869%	116,810	+4.286%
2024-09-30	1.0800	1.0800	1.0600	1.070	+0.943%	136,025	+2.336%
2024-09-27	1.0600	1.0850	1.0600	1.060	+0.474%	175,519	+3.302%
2024-09-26	1.0600	1.0700	1.0350	1.055	+0.476%	197,136	+3.791%
2024-09-25	1.0600	1.0600	1.0300	1.050	+0.962%	262,514	+4.286%
2024-09-24	1.0500	1.0867	1.0400	1.040	0.000%	360,449	+5.288%
2024-09-23	1.0600	1.0800	1.0400	1.040	-0.952%	60,466	+5.288%
2024-09-20	1.0800	1.0800	1.0500	1.050	-2.778%	305,036	+4.286%
2024-09-19	1.0700	1.0800	1.0500	1.080	+1.887%	348,842	+1.389%
2024-09-18	1.0700	1.0900	1.0500	1.060	0.000%	252,776	+3.302%
2024-09-17	1.0500	1.0700	1.0500	1.060	+0.952%	170,967	+3.302%
2024-09-16	1.0500	1.0650	1.0400	1.050	+0.962%	170,978	+4.286%
2024-09-13	1.0300	1.0600	1.0200	1.040	0.000%	219,275	+5.288%
2024-09-12	1.0500	1.0600	1.0100	1.040	0.000%	159,873	+5.288%
2024-09-11	1.0400	1.0600	1.0300	1.040	+0.971%	148,986	+5.288%
2024-09-10	1.0500	1.0563	1.0300	1.030	-0.962%	113,685	+6.311%
2024-09-09	1.0100	1.0800	1.0100	1.040	+1.961%	246,037	+5.288%
2024-09-06	1.0400	1.0501	1.0100	1.020	-0.971%	429,336	+7.353%
2024-09-05	1.0400	1.0600	1.0100	1.030	0.000%	702,389	+6.311%
2024-09-04	1.0800	1.1000	1.0300	1.030	-6.364%	311,968	+6.311%
2024-09-03	1.1500	1.1700	1.0700	1.100	-2.655%	282,429	-0.455%
2024-08-30	1.1300	1.1600	1.1300	1.130	0.000%	197,565	-3.097%
2024-08-29	1.1100	1.1900	1.1000	1.130	0.000%	299,996	-3.097%
2024-08-28	1.1700	1.1900	1.0800	1.130	-3.419%	1,023,902	-3.097%
2024-08-27	1.1300	1.1800	1.1300	1.170	+2.632%	694,820	-6.410%
2024-08-26	1.1100	1.1500	1.0800	1.140	+3.636%	861,520	-3.947%
2024-08-23	1.1200	1.1300	1.1000	1.100	-0.901%	620,746	-0.455%
2024-08-22	1.1000	1.1100	1.0625	1.110	+0.909%	532,106	-1.351%
2024-08-21	1.0600	1.1200	1.0300	1.100	+4.762%	1,757,997	-0.455%
2024-08-20	1.0300	1.0500	1.0200	1.050	0.000%	547,207	+4.286%
2024-08-19	0.9596	1.0800	0.9596	1.050	+7.143%	1,579,974	+4.286%
2024-08-16	1.0400	1.0400	0.9500	0.980	-3.922%	1,918,329	+11.735%
2024-08-15	1.0500	1.0800	1.0000	1.020	-2.857%	2,834,228	+7.353%
2024-08-14	1.0700	1.0800	1.0000	1.050	-3.670%	2,214,663	+4.286%
2024-08-13	1.0600	1.1400	1.0504	1.090	+5.825%	770,849	+0.459%
2024-08-12	1.0200	1.0800	0.9827	1.030	0.000%	1,559,578	+6.311%
2024-08-09	1.5800	1.5900	0.8700	1.030	-60.985%	11,831,608	+6.311%
2024-08-08	2.4600	2.7000	2.4300	2.640	+6.883%	159,118	-58.523%
2024-08-07	2.5100	2.5100	2.4100	2.470	-1.594%	109,924	-55.668%
2024-08-06	2.5100	2.5800	2.4618	2.510	0.000%	92,225	-56.375%
2024-08-05	2.4800	2.5300	2.3600	2.510	-2.713%	162,543	-56.375%
2024-08-02	2.4900	2.6300	2.4550	2.580	+1.176%	89,666	-57.558%
2024-08-01	2.5600	2.6600	2.4601	2.550	0.000%	62,344	-57.059%
2024-07-31	2.5900	2.7311	2.3760	2.550	-0.391%	1,179,433	-57.059%
2024-07-30	2.5900	2.5900	2.5000	2.560	+0.392%	85,205	-57.227%
2024-07-29	2.6800	2.7000	2.5400	2.550	-4.851%	69,479	-57.059%
2024-07-26	2.6500	2.6800	2.5900	2.680	+1.515%	38,981	-59.142%
2024-07-25	2.6200	2.6400	2.5507	2.640	-0.377%	84,792	-58.523%
2024-07-24	2.7300	2.7350	2.5000	2.650	-3.636%	101,009	-58.679%
2024-07-23	2.8600	2.9500	2.7100	2.750	-5.498%	62,738	-60.182%
2024-07-22	2.8000	2.9100	2.7000	2.910	+4.301%	72,163	-62.371%
2024-07-19	2.8500	2.8500	2.7450	2.790	-2.105%	73,664	-60.753%
2024-07-18	2.9200	2.9800	2.8400	2.850	-3.716%	97,797	-61.579%
2024-07-17	2.6900	3.0700	2.6000	2.960	+8.824%	303,961	-63.007%
2024-07-16	2.5343	2.7750	2.5200	2.720	+7.510%	105,567	-59.743%
2024-07-15	2.5800	2.6399	2.4900	2.530	-1.938%	72,273	-56.719%
2024-07-12	2.5600	2.6000	2.5109	2.580	+1.575%	35,780	-57.558%
2024-07-11	2.6200	2.6600	2.5000	2.540	-2.308%	62,292	-56.890%
2024-07-10	2.5500	2.6100	2.4719	2.600	+1.961%	103,878	-57.885%
2024-07-09	2.5208	2.6000	2.4800	2.550	+2.000%	119,157	-57.059%
2024-07-08	2.6400	2.9400	2.4600	2.500	-4.943%	389,008	-56.200%
2024-07-05	2.6500	2.7700	2.4801	2.630	-2.952%	333,673	-58.365%
2024-07-03	2.2000	2.7200	2.2000	2.710	+27.230%	870,127	-59.594%
2024-07-02	2.1000	2.1400	2.0748	2.130	0.000%	36,399	-48.592%
2024-07-01	2.1500	2.1600	2.1100	2.130	-0.930%	29,455	-48.592%
2024-06-28	2.2300	2.2700	2.0600	2.150	-3.587%	111,584	-49.070%
2024-06-27	2.0900	2.2500	2.0900	2.230	+5.687%	52,142	-50.897%
2024-06-26	2.1000	2.1944	2.1000	2.110	+0.476%	197,196	-48.104%
2024-06-25	2.0900	2.1000	2.0200	2.100	+1.449%	93,802	-47.857%
2024-06-24	2.0800	2.0800	2.0500	2.070	-1.896%	48,821	-47.101%
2024-06-21	2.0600	2.1400	2.0100	2.110	+1.932%	92,687	-48.104%
2024-06-20	1.9800	2.0700	1.9800	2.070	+3.500%	75,912	-47.101%
2024-06-18	2.0400	2.0550	1.9800	2.000	-3.382%	61,187	-45.250%
2024-06-17	2.1600	2.1800	1.9900	2.070	-4.608%	88,311	-47.101%
2024-06-14	1.9800	2.1800	1.9590	2.170	+9.045%	123,356	-49.539%
2024-06-13	1.9300	1.9900	1.9100	1.990	+3.109%	87,297	-44.975%
2024-06-12	2.0200	2.0200	1.9300	1.930	-3.015%	96,714	-43.264%
2024-06-11	1.9750	1.9900	1.9400	1.990	0.000%	68,917	-44.975%
2024-06-10	2.0200	2.0600	1.9500	1.990	-1.970%	78,714	-44.975%
2024-06-07	2.0900	2.1000	2.0100	2.030	-2.871%	57,037	-46.059%
2024-06-06	2.0700	2.1000	2.0600	2.090	+1.456%	28,205	-47.608%
2024-06-05	2.0800	2.0900	2.0500	2.060	+0.980%	41,151	-46.845%
2024-06-04	2.1000	2.1268	2.0200	2.040	-2.857%	110,719	-46.324%
2024-06-03	2.0300	2.1500	1.9800	2.100	+5.528%	117,564	-47.857%
2024-05-31	2.0500	2.0650	1.9416	1.990	-2.451%	1,546,935	-44.975%
2024-05-30	2.0800	2.0900	2.0400	2.040	-2.392%	33,609	-46.324%
2024-05-29	2.0900	2.1300	2.0100	2.090	-1.415%	88,068	-47.608%
2024-05-28	2.0500	2.1300	2.0200	2.120	+4.950%	120,761	-48.349%
2024-05-24	2.0100	2.1000	1.9200	2.020	+0.498%	181,698	-45.792%
2024-05-23	2.1200	2.1200	2.0000	2.010	-5.189%	208,404	-45.522%
2024-05-22	2.1700	2.1700	2.1000	2.120	-2.079%	115,025	-48.349%
2024-05-21	2.2400	2.2500	2.1600	2.165	-2.915%	77,541	-49.423%
2024-05-20	2.2600	2.2600	2.2050	2.230	-1.762%	92,597	-50.897%
2024-05-17	2.2800	2.3200	2.2500	2.270	0.000%	62,332	-51.762%
2024-05-16	2.3000	2.3299	2.2400	2.270	0.000%	93,299	-51.762%
2024-05-15	2.3400	2.4100	2.2100	2.270	-1.732%	241,609	-51.762%
2024-05-14	2.4100	2.4250	2.2900	2.310	-1.702%	76,766	-52.597%
2024-05-13	2.4300	2.4400	2.3500	2.350	-2.893%	92,932	-53.404%
2024-05-10	2.4600	2.4699	2.3500	2.420	-2.024%	95,903	-54.752%
2024-05-09	2.4300	2.4700	2.4100	2.470	+1.230%	60,862	-55.668%
2024-05-08	2.5500	2.5900	2.4400	2.440	-4.314%	74,564	-55.123%
2024-05-07	2.6100	2.6400	2.5400	2.550	-1.544%	91,221	-57.059%
2024-05-06	2.6000	2.6100	2.4500	2.590	+1.172%	127,802	-57.722%
2024-05-03	2.5600	2.6700	2.5000	2.560	+0.787%	168,243	-57.227%
2024-05-02	2.4200	2.5700	2.4101	2.540	+5.833%	82,029	-56.890%
2024-05-01	2.4000	2.4900	2.3770	2.400	0.000%	58,105	-54.375%
2024-04-30	2.3900	2.4450	2.3600	2.400	+1.266%	91,230	-54.375%
2024-04-29	2.3400	2.4400	2.3400	2.370	+2.155%	67,621	-53.797%
2024-04-26	2.3000	2.3700	2.2000	2.320	+1.754%	121,380	-52.802%
2024-04-25	2.3900	2.4000	2.2800	2.280	-5.000%	178,962	-51.974%
2024-04-24	2.3900	2.4400	2.3900	2.400	+1.266%	44,748	-54.375%
2024-04-23	2.3600	2.4200	2.3100	2.370	+0.424%	82,313	-53.797%
2024-04-22	2.4900	2.4960	2.3600	2.360	-4.453%	116,269	-53.602%
2024-04-19	2.4800	2.4800	2.4000	2.470	+3.782%	101,636	-55.668%
2024-04-18	2.4800	2.5200	2.3600	2.380	-4.032%	145,364	-53.992%
2024-04-17	2.4800	2.5085	2.4300	2.480	+0.405%	87,478	-55.847%
2024-04-16	2.5100	2.5500	2.4300	2.470	-1.200%	72,705	-55.668%
2024-04-15	2.7400	2.7400	2.5000	2.500	-8.759%	192,659	-56.200%
2024-04-12	2.9800	3.0000	2.7300	2.740	-8.667%	351,652	-60.036%
2024-04-11	3.0500	3.1150	2.9600	3.000	-1.316%	288,537	-63.500%
2024-04-10	3.0000	3.1850	2.9000	3.040	-0.328%	1,672,692	-63.980%
2024-04-09	3.0100	3.1700	2.9500	3.050	+1.329%	396,979	-64.098%
2024-04-08	3.1000	3.1000	2.9950	3.010	0.000%	296,902	-63.621%
2024-04-05	3.2300	3.2850	2.9800	3.010	-7.385%	530,085	-63.621%
2024-04-04	3.3900	3.5350	3.2400	3.250	-3.561%	199,839	-66.308%
2024-04-03	3.4100	3.4900	3.2700	3.370	-0.882%	253,732	-67.507%
2024-04-02	3.7600	3.8800	3.3900	3.400	-9.574%	525,180	-67.794%
2024-04-01	3.4100	3.8000	3.3600	3.760	+15.692%	645,589	-70.878%
2024-03-28	3.2300	3.3800	3.2200	3.250	+0.932%	401,069	-66.308%
2024-03-27	3.1400	3.2300	3.0500	3.220	+3.205%	285,373	-65.994%
2024-03-26	3.2600	3.2600	3.0700	3.120	-2.804%	339,687	-64.904%
2024-03-25	3.3300	3.4500	3.1800	3.210	-3.604%	292,624	-65.888%
2024-03-22	3.2700	3.4900	3.2500	3.330	+0.604%	346,307	-67.117%
2024-03-21	3.2200	3.3600	3.1800	3.310	+3.115%	497,678	-66.918%
2024-03-20	3.0600	3.2600	3.0100	3.210	+4.560%	379,063	-65.888%
2024-03-19	2.9500	3.1000	2.9000	3.070	+4.068%	526,944	-64.332%
2024-03-18	3.0000	3.0200	2.9100	2.950	-1.667%	208,932	-62.881%
2024-03-15	3.0200	3.0400	2.8900	3.000	-1.316%	440,706	-63.500%
2024-03-14	3.0100	3.0500	2.8800	3.040	+2.013%	311,224	-63.980%
2024-03-13	2.9000	3.0700	2.8606	2.980	+2.759%	409,190	-63.255%
2024-03-12	2.9500	2.9900	2.8400	2.900	-1.695%	570,485	-62.241%
2024-03-11	2.9100	3.0400	2.8600	2.950	+0.683%	286,775	-62.881%
2024-03-08	2.9300	2.9900	2.8700	2.930	-0.340%	289,555	-62.628%
2024-03-07	2.8800	3.1200	2.8500	2.940	+2.439%	737,065	-62.755%
2024-03-06	2.8700	2.9000	2.7200	2.870	+1.773%	431,548	-61.847%
2024-03-05	2.8600	2.9000	2.7750	2.820	+1.439%	348,059	-61.170%
2024-03-04	3.0000	3.0000	2.7403	2.780	-7.333%	376,825	-60.612%
2024-03-01	3.0400	3.0400	2.9200	3.000	+0.671%	290,928	-63.500%
2024-02-29	3.0000	3.2500	2.9800	2.980	-1.325%	778,253	-63.255%
2024-02-28	2.9900	3.2100	2.9300	3.020	+1.342%	975,259	-63.742%
2024-02-27	3.1600	3.1600	2.9600	2.980	-4.792%	769,955	-63.255%
2024-02-26	3.0800	3.3400	3.0800	3.130	+1.294%	725,477	-65.016%
2024-02-23	3.3600	3.3600	3.0800	3.090	-6.647%	355,232	-64.563%
2024-02-22	3.3800	3.4190	3.1300	3.310	-0.601%	356,451	-66.918%
2024-02-21	3.6400	3.8300	3.2100	3.330	-10.000%	704,107	-67.117%
2024-02-20	3.6100	3.7200	3.4501	3.700	+1.648%	470,083	-70.405%
2024-02-16	3.8000	3.9300	3.5600	3.640	-5.455%	567,206	-69.918%
2024-02-15	3.9500	4.0000	3.7500	3.850	-0.259%	537,622	-71.558%
2024-02-14	3.9600	3.9900	3.6890	3.860	-1.026%	889,621	-71.632%
2024-02-13	5.0000	5.1100	3.7000	3.900	-23.529%	2,259,556	-71.923%
2024-02-12	5.3400	6.1000	4.9100	5.100	-74.500%	5,700,636	-78.529%
2024-02-09	20.0400	20.3000	19.8300	20.000	0.000%	82,401	-94.525%
2024-02-08	20.3150	20.3150	19.8700	20.000	-0.100%	60,012	-94.525%
2024-02-07	20.0050	20.1100	19.7600	20.020	+0.050%	51,264	-94.530%
2024-02-06	21.1362	21.4000	19.5600	20.010	-4.669%	92,544	-94.528%
2024-02-05	20.5600	21.1600	20.2300	20.990	+2.892%	73,616	-94.783%
2024-02-02	19.7300	21.1100	19.7300	20.400	+2.307%	74,576	-94.632%
2024-02-01	19.2000	19.9400	19.0625	19.940	+3.316%	163,704	-94.509%
2024-01-31	19.3900	19.6700	18.9350	19.300	-0.669%	106,624	-94.326%
2024-01-30	20.0700	20.0700	19.1800	19.430	-2.801%	59,509	-94.364%
2024-01-29	19.7500	20.0500	19.1600	19.990	+2.513%	51,456	-94.522%
2024-01-26	19.7200	20.1800	19.2100	19.500	-1.961%	27,749	-94.385%
2024-01-25	19.7000	20.2100	19.6500	19.890	+2.367%	34,701	-94.495%