Dark

RGC
Regencell Bioscience Holdings Limited
stock NASDAQ

At Close

May 16, 2025

393.00USD-2.239%(-9.00)35,469

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:19:30 AM EDT

450.00USD+11.940%(+48.00)0

After-hours

May 13, 2025 4:23:30 PM EDT

296.59USD-8.461%(-27.42)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	430.0000	474.1873	388.0000	393.0000	-2.239%	35,469	0.000%
2025-05-15	359.9900	420.0000	359.9900	402.0000	+17.205%	42,852	-2.239%
2025-05-14	313.0000	420.0000	313.0000	342.9900	+9.862%	45,732	+14.581%
2025-05-13	515.1100	550.0000	234.0000	312.2000	-33.577%	125,455	+25.881%
2025-05-12	448.8800	530.4100	366.5000	470.0200	+28.417%	134,958	-16.387%
2025-05-09	241.5100	380.0000	232.9400	366.0100	+72.646%	122,323	+7.374%
2025-05-08	249.0000	268.7300	201.2239	212.0000	+11.585%	129,706	+85.377%
2025-05-07	168.8200	206.1900	149.5200	189.9900	+25.821%	200,794	+106.853%
2025-05-06	101.6600	250.0000	99.6400	151.0000	+62.575%	514,082	+160.265%
2025-05-05	60.4700	101.0000	60.4700	92.8800	+51.641%	133,252	+323.127%
2025-05-02	73.4900	74.7900	58.0100	61.2500	-20.455%	84,516	+541.633%
2025-05-01	55.0100	81.4000	54.0000	77.0000	+28.333%	169,361	+410.390%
2025-04-30	31.6000	64.4230	31.6000	60.0000	+89.873%	603,287	+555.000%
2025-04-29	35.6700	35.6700	30.3100	31.6000	-7.979%	27,431	+1,143.671%
2025-04-28	28.0800	37.9800	27.7000	34.3400	+18.373%	152,525	+1,044.438%
2025-04-25	28.8300	29.3125	28.6250	29.0100	-1.394%	15,519	+1,254.705%
2025-04-24	30.0900	30.0900	27.2500	29.4200	-3.509%	12,318	+1,235.826%
2025-04-23	28.6300	30.6000	28.6300	30.4900	+5.868%	17,581	+1,188.947%
2025-04-22	28.7600	31.5200	28.1000	28.8000	-0.690%	29,002	+1,264.583%
2025-04-21	29.1200	29.5000	26.7230	29.0000	-0.412%	16,567	+1,255.172%
2025-04-17	28.3700	29.4994	27.0482	29.1200	+6.862%	18,751	+1,249.588%
2025-04-16	31.0100	31.1200	27.1800	27.2500	-15.582%	27,465	+1,342.202%
2025-04-15	32.5600	35.2073	31.0000	32.2800	-1.103%	43,389	+1,117.472%
2025-04-14	35.0000	39.0000	31.5000	32.6400	-10.033%	52,471	+1,104.044%
2025-04-11	27.4300	41.1600	27.4300	36.2800	+28.470%	208,996	+983.241%
2025-04-10	29.1100	30.0000	25.2900	28.2400	-4.916%	22,001	+1,291.643%
2025-04-09	28.2600	30.0000	27.7900	29.7000	+5.133%	33,860	+1,223.232%
2025-04-08	30.0000	31.1500	28.0000	28.2500	-2.351%	38,128	+1,291.150%
2025-04-07	30.0100	35.4298	27.0000	28.9300	-10.183%	124,348	+1,258.451%
2025-04-04	24.0500	37.9996	23.5000	32.2100	+32.551%	265,350	+1,120.118%
2025-04-03	23.5000	26.9980	22.0002	24.3000	+3.272%	86,670	+1,517.284%
2025-04-02	26.0600	28.7200	22.5100	23.5300	-18.834%	110,208	+1,570.208%
2025-04-01	32.6100	33.8800	26.5000	28.9900	-9.065%	141,365	+1,255.640%
2025-03-31	24.7000	39.7760	21.0001	31.8800	+24.192%	433,934	+1,132.748%
2025-03-28	33.9900	33.9900	23.5000	25.6700	-26.384%	147,911	+1,430.970%
2025-03-27	38.7900	39.0000	33.9101	34.8700	-10.129%	91,327	+1,027.043%
2025-03-26	40.4700	44.3200	36.2100	38.8000	-8.706%	112,727	+912.887%
2025-03-25	37.4100	49.0000	30.0000	42.5000	+3.659%	665,509	+824.706%
2025-03-24	69.0000	69.0000	40.5300	41.0000	-30.070%	690,600	+858.537%
2025-03-21	53.7000	64.7229	50.0000	58.6300	+30.289%	969,488	+570.305%
2025-03-20	29.9200	45.7300	29.8301	45.0000	+46.246%	1,234,000	+773.333%
2025-03-19	26.5000	37.9200	22.6620	30.7700	-2.627%	1,017,281	+1,177.218%
2025-03-18	28.1100	31.6400	20.0600	31.6000	+70.811%	2,952,480	+1,143.671%
2025-03-17	12.8100	19.8000	12.7100	18.5000	+46.593%	3,356,394	+2,024.324%
2025-03-14	11.8003	14.6800	9.5000	12.6200	-10.433%	4,850,182	+3,014.105%
2025-03-13	4.3400	14.8500	4.3400	14.0900	+235.476%	23,327,556	+2,689.212%
2025-03-12	4.2372	4.4900	3.9900	4.2000	+4.218%	8,080	+9,257.143%
2025-03-11	4.3050	4.3500	4.0200	4.0300	-1.880%	7,276	+9,651.861%
2025-03-10	4.2000	4.5000	4.0000	4.1072	-0.068%	18,767	+9,468.563%
2025-03-07	4.0801	4.2000	3.9900	4.1100	-2.653%	4,066	+9,462.044%
2025-03-06	4.1800	4.2220	4.0400	4.2220	+0.047%	3,649	+9,208.385%
2025-03-05	4.1200	4.2200	4.1200	4.2200	+0.957%	1,715	+9,212.796%
2025-03-04	4.1054	4.2815	4.0401	4.1800	+3.184%	5,309	+9,301.914%
2025-03-03	4.6000	4.6500	3.9900	4.0510	-11.935%	18,812	+9,601.308%
2025-02-28	4.7200	4.8100	4.6000	4.6000	-5.350%	4,491	+8,443.478%
2025-02-27	5.2300	5.2300	4.5600	4.8600	-0.816%	9,011	+7,986.420%
2025-02-26	4.5200	5.3100	4.5200	4.9000	+8.889%	54,954	+7,920.408%
2025-02-25	4.5559	4.7400	4.3000	4.5000	-1.747%	15,654	+8,633.333%
2025-02-24	4.3100	4.6500	4.3000	4.5800	+1.778%	27,102	+8,480.786%
2025-02-21	4.3700	4.5899	4.2350	4.5000	+9.756%	15,549	+8,633.333%
2025-02-20	4.3000	4.4753	4.0800	4.1000	+2.344%	11,855	+9,485.366%
2025-02-19	3.7300	4.3400	3.7200	4.0061	+8.273%	9,744	+9,710.040%
2025-02-18	3.8258	3.8258	3.7000	3.7000	-1.333%	4,377	+10,521.622%
2025-02-14	3.8500	3.8640	3.5489	3.7500	+4.749%	7,836	+10,380.000%
2025-02-13	3.7400	3.8500	3.5260	3.5800	-4.278%	11,349	+10,877.654%
2025-02-12	3.8100	3.8100	3.7400	3.7400	+0.134%	1,253	+10,408.021%
2025-02-11	3.7000	3.8400	3.6600	3.7350	0.000%	5,158	+10,422.088%
2025-02-10	3.9400	3.9400	3.7350	3.7350	-5.486%	5,799	+10,422.088%
2025-02-07	3.9518	3.9518	3.9518	3.9518	+3.450%	776	+9,844.835%
2025-02-06	3.8100	3.8450	3.8100	3.8200	+0.260%	1,598	+10,187.958%
2025-02-05	3.8000	3.8101	3.8000	3.8101	-4.506%	2,218	+10,214.690%
2025-02-04	3.8000	3.9899	3.8000	3.9899	+4.722%	5,292	+9,749.871%
2025-02-03	3.8300	3.8400	3.7500	3.8100	+0.263%	4,993	+10,214.961%
2025-01-31	3.9300	3.9650	3.6300	3.8000	+0.529%	15,882	+10,242.105%
2025-01-30	3.8000	4.1000	3.6592	3.7800	-0.526%	10,681	+10,296.825%
2025-01-29	4.1200	4.1200	3.8000	3.8000	-10.588%	14,247	+10,242.105%
2025-01-28	3.9000	4.2500	3.8043	4.2500	+3.659%	41,094	+9,147.059%
2025-01-27	4.8900	7.3125	3.6100	4.1000	-14.557%	480,659	+9,485.366%
2025-01-24	4.7500	4.9199	4.7000	4.7985	+0.597%	1,516	+8,090.059%
2025-01-23	4.7200	4.9600	4.7200	4.7700	-3.829%	2,738	+8,138.994%
2025-01-22	4.7600	4.9900	4.6950	4.9599	-0.802%	6,249	+7,823.547%
2025-01-21	5.0200	5.0200	4.7416	5.0000	+3.734%	8,076	+7,760.000%
2025-01-17	4.7500	4.9300	4.7500	4.8200	0.000%	2,833	+8,053.527%
2025-01-16	4.8700	4.9500	4.8160	4.8200	-0.413%	2,538	+8,053.527%
2025-01-15	4.8200	4.8400	4.8100	4.8400	-0.412%	2,031	+8,019.835%
2025-01-14	4.9900	5.0500	4.8600	4.8600	-4.706%	2,195	+7,986.420%
2025-01-13	4.7500	5.2100	4.7500	5.1000	+5.498%	4,114	+7,605.882%
2025-01-10	4.8941	4.8941	4.8342	4.8342	-5.582%	1,548	+8,029.577%
2025-01-08	4.9700	5.1899	4.7565	5.1200	+8.410%	7,942	+7,575.781%
2025-01-07	4.9100	4.9500	4.7228	4.7228	-3.616%	4,854	+8,221.335%
2025-01-06	4.8752	5.1900	4.8752	4.9000	-5.222%	10,834	+7,920.408%
2025-01-03	4.8000	5.1700	4.8000	5.1700	+7.261%	4,593	+7,501.547%
2025-01-02	5.0800	5.1999	4.8000	4.8200	-2.429%	8,476	+8,053.527%
2024-12-31	4.9300	4.9400	4.8800	4.9400	+2.490%	3,711	+7,855.466%
2024-12-30	5.0000	5.0000	4.7921	4.8200	-1.633%	3,078	+8,053.527%
2024-12-27	4.9400	5.0840	4.8120	4.9000	-0.609%	9,650	+7,920.408%
2024-12-26	5.2000	5.2970	4.9015	4.9300	-4.697%	13,805	+7,871.602%
2024-12-24	4.9200	5.2754	4.8500	5.1730	+8.449%	35,731	+7,497.139%
2024-12-23	4.8000	5.1500	4.7700	4.7700	-3.049%	3,123	+8,138.994%
2024-12-20	4.9000	5.2855	4.7725	4.9200	-5.927%	2,159	+7,887.805%
2024-12-19	4.7516	5.3390	4.7516	5.2300	+8.058%	4,931	+7,414.340%
2024-12-18	4.7200	5.2438	4.7200	4.8400	-0.616%	5,182	+8,019.835%
2024-12-17	4.8700	5.1000	4.8400	4.8700	-2.600%	14,735	+7,969.815%
2024-12-16	5.1959	5.3300	5.0000	5.0000	-6.191%	15,795	+7,760.000%
2024-12-13	5.4900	5.5100	5.3300	5.3300	-2.914%	22,295	+7,273.358%
2024-12-12	5.4500	5.6500	5.4500	5.4900	+0.734%	31,863	+7,058.470%
2024-12-11	5.6800	5.7800	5.4500	5.4500	-1.268%	15,215	+7,111.009%
2024-12-10	5.6800	5.8400	5.4100	5.5200	-5.802%	31,417	+7,019.565%
2024-12-09	5.7100	6.1000	5.5900	5.8600	-0.509%	25,186	+6,606.485%
2024-12-06	5.8450	5.9500	5.4707	5.8900	+3.789%	30,940	+6,572.326%
2024-12-05	5.6000	5.7512	5.5400	5.6750	+4.320%	14,198	+6,825.110%
2024-12-04	6.0000	6.2500	5.4000	5.4400	-6.529%	139,233	+7,124.265%
2024-12-03	6.1800	6.4500	5.7914	5.8200	-7.619%	110,173	+6,652.577%
2024-12-02	6.3000	6.6000	6.0600	6.3000	-0.316%	18,928	+6,138.095%
2024-11-29	6.0000	6.3201	5.8134	6.3200	+5.509%	107,921	+6,118.354%
2024-11-27	6.1200	6.1600	5.7200	5.9900	-1.803%	13,042	+6,460.935%
2024-11-26	5.9000	6.3100	5.9000	6.1000	+3.302%	42,840	+6,342.623%
2024-11-25	5.7500	6.3000	5.7500	5.9050	+0.596%	58,569	+6,555.377%
2024-11-22	5.6607	6.0300	5.5900	5.8700	+3.894%	88,450	+6,595.060%
2024-11-21	5.8900	6.0828	5.6000	5.6500	-0.877%	24,350	+6,855.752%
2024-11-20	6.4300	6.6500	5.6900	5.7000	-12.037%	89,287	+6,794.737%
2024-11-19	6.2500	6.7100	5.7800	6.4800	-1.818%	132,684	+5,964.815%
2024-11-18	6.4900	6.6000	5.7500	6.6000	+7.667%	233,307	+5,854.545%
2024-11-15	6.0300	6.2900	5.6900	6.1300	+0.492%	31,544	+6,311.093%
2024-11-14	6.1000	6.5100	5.7500	6.1000	-3.175%	61,170	+6,342.623%
2024-11-13	6.2900	6.7100	5.8400	6.3000	-0.474%	88,216	+6,138.095%
2024-11-12	6.1800	6.5200	6.1800	6.3300	+4.112%	66,352	+6,108.531%
2024-11-11	6.9629	7.3650	6.0800	6.0800	-12.139%	61,962	+6,363.816%
2024-11-08	7.2500	8.6100	6.5900	6.9200	-4.552%	195,573	+5,579.191%
2024-11-07	7.2500	7.4200	6.9300	7.2500	+4.618%	17,806	+5,320.690%
2024-11-06	7.5200	8.0300	6.6600	6.9300	-10.925%	21,619	+5,570.996%
2024-11-05	7.9900	8.2000	7.5400	7.7800	-4.187%	29,913	+4,951.414%
2024-11-04	7.7400	8.5600	6.9301	8.1200	+0.371%	67,446	+4,739.901%
2024-11-01	6.4000	8.8000	6.4000	8.0900	+22.576%	278,376	+4,757.849%
2024-10-31	7.4800	9.8799	6.5000	6.6000	-4.486%	311,080	+5,854.545%
2024-10-30	6.9000	7.6200	6.7600	6.9100	-4.821%	57,137	+5,587.410%
2024-10-29	5.9500	7.7900	5.5900	7.2600	+19.016%	320,502	+5,313.223%
2024-10-28	4.9000	12.5000	4.7501	6.1000	+31.183%	2,740,730	+6,342.623%
2024-10-25	4.8000	4.8000	4.6000	4.6500	+1.528%	13,681	+8,351.613%
2024-10-24	4.6500	4.8900	4.5800	4.5800	-5.148%	16,898	+8,480.786%
2024-10-23	5.0300	5.0514	4.6700	4.8286	-4.194%	21,544	+8,039.005%
2024-10-22	4.8661	5.3100	4.8661	5.0400	+0.800%	15,556	+7,697.619%
2024-10-21	5.0400	5.1500	4.8500	5.0000	-1.768%	12,424	+7,760.000%
2024-10-18	4.9100	5.6100	4.9100	5.0900	+3.666%	17,410	+7,621.022%
2024-10-17	4.7900	5.2500	4.7900	4.9100	-1.800%	13,165	+7,904.073%
2024-10-16	5.4200	5.5816	4.6100	5.0000	-7.749%	38,484	+7,760.000%
2024-10-15	5.6700	5.8436	5.4100	5.4200	-2.693%	23,728	+7,150.923%
2024-10-14	6.1800	6.3249	5.5700	5.5700	-11.022%	43,181	+6,955.655%
2024-10-11	6.0200	7.3000	6.0200	6.2600	-9.275%	104,556	+6,177.955%
2024-10-10	5.2600	9.1891	5.0168	6.9000	+31.134%	850,927	+5,595.652%
2024-10-09	4.7000	5.7000	4.6375	5.2618	+11.953%	39,415	+7,368.927%
2024-10-08	4.9200	5.2100	4.1800	4.7000	+6.818%	32,479	+8,261.702%
2024-10-07	4.8000	4.8000	4.4000	4.4000	+1.149%	17,564	+8,831.818%
2024-10-04	4.6901	4.8250	4.3500	4.3500	-10.494%	12,826	+8,934.483%
2024-10-03	4.9000	5.4700	4.6900	4.8600	+0.621%	35,162	+7,986.420%
2024-10-02	4.9500	5.6500	4.8000	4.8300	-10.390%	28,207	+8,036.646%
2024-10-01	5.5100	5.9309	4.9700	5.3900	-2.795%	46,860	+7,191.280%
2024-09-30	5.8000	5.8000	5.3990	5.5450	+0.090%	7,363	+6,987.466%
2024-09-27	5.9300	5.9300	5.5000	5.5400	-7.047%	10,505	+6,993.863%
2024-09-26	5.8000	6.0000	5.4900	5.9600	+6.144%	25,738	+6,493.960%
2024-09-25	5.8300	6.4398	5.5000	5.6150	-3.688%	79,231	+6,899.110%
2024-09-24	5.8001	6.0300	5.5608	5.8300	+0.517%	10,872	+6,640.995%
2024-09-23	6.2875	6.3400	5.8000	5.8000	-7.717%	4,823	+6,675.862%
2024-09-20	6.0200	6.3640	5.9179	6.2850	-0.711%	4,948	+6,152.983%
2024-09-19	6.3400	6.7000	6.3300	6.3300	-2.765%	18,914	+6,108.531%
2024-09-18	6.7000	6.9399	6.2200	6.5100	-5.652%	12,679	+5,936.866%
2024-09-17	5.6500	7.2400	5.5564	6.9000	+27.072%	28,784	+5,595.652%
2024-09-16	5.2400	5.6950	5.2400	5.4300	+0.556%	8,559	+7,137.569%
2024-09-13	5.7900	5.7900	5.0500	5.4000	-3.571%	26,589	+7,177.778%
2024-09-12	6.0700	6.4899	5.6000	5.6000	-8.497%	23,681	+6,917.857%
2024-09-11	6.2000	6.5150	5.8500	6.1200	-3.011%	43,157	+6,321.569%
2024-09-10	6.3600	6.5700	6.0300	6.3100	-0.316%	38,115	+6,128.209%
2024-09-09	6.2200	6.4300	5.5200	6.3300	-5.381%	34,787	+6,108.531%
2024-09-06	6.6700	6.9500	6.6000	6.6900	-7.165%	8,569	+5,774.439%
2024-09-05	7.0500	7.3500	6.7100	7.2063	-2.945%	15,889	+5,353.561%
2024-09-04	6.6000	7.6800	6.6000	7.4250	+13.359%	17,617	+5,192.929%
2024-09-03	6.9800	7.8515	6.5500	6.5500	-9.405%	25,797	+5,900.000%
2024-08-30	7.9300	7.9400	7.2201	7.2300	+0.139%	14,291	+5,335.685%
2024-08-29	7.7800	8.1000	7.1600	7.2200	-9.863%	37,212	+5,343.213%
2024-08-28	8.6400	8.6700	7.9000	8.0100	-2.555%	46,038	+4,806.367%
2024-08-27	8.5900	8.5900	8.1700	8.2200	+0.735%	7,109	+4,681.022%
2024-08-26	8.1400	8.9154	7.8400	8.1600	-0.122%	27,244	+4,716.176%
2024-08-23	8.3800	8.3800	7.7269	8.1700	-3.882%	13,320	+4,710.282%
2024-08-22	7.8400	9.2500	7.8400	8.5000	+6.918%	60,294	+4,523.529%
2024-08-21	8.2499	8.3300	7.6001	7.9500	-3.986%	29,683	+4,843.396%
2024-08-20	8.4100	8.4950	7.4600	8.2800	-4.000%	33,559	+4,646.377%
2024-08-19	8.7500	8.9400	8.3000	8.6250	+2.435%	53,984	+4,456.522%
2024-08-16	8.8800	9.0105	8.3700	8.4200	-4.859%	40,977	+4,567.458%
2024-08-15	9.3400	9.6500	8.3000	8.8500	-5.650%	71,681	+4,340.678%
2024-08-14	9.2100	9.8900	8.8400	9.3800	+1.957%	123,766	+4,089.765%
2024-08-13	9.5100	11.3000	8.5100	9.2000	-19.930%	479,737	+4,171.739%
2024-08-12	14.6000	16.0000	11.2600	11.4900	-12.624%	1,081,824	+3,320.366%
2024-08-09	8.5400	14.3000	8.2000	13.1500	+53.981%	1,963,402	+2,888.593%
2024-08-08	9.2200	10.3100	8.2000	8.5400	-14.600%	163,363	+4,501.874%
2024-08-07	7.6000	10.3800	7.6000	10.0000	+22.549%	422,424	+3,830.000%
2024-08-06	6.7100	11.8299	6.7100	8.1600	+23.263%	1,227,218	+4,716.176%
2024-08-05	6.8000	7.3000	6.3400	6.6200	-12.895%	32,388	+5,836.556%
2024-08-02	8.7000	8.9200	7.3200	7.6000	-14.719%	31,163	+5,071.053%
2024-08-01	9.5900	10.2000	8.7750	8.9117	-7.459%	35,921	+4,309.933%
2024-07-31	10.2500	10.3950	9.1300	9.6300	-12.693%	64,724	+3,980.997%
2024-07-30	12.4400	12.7966	11.0100	11.0300	-17.440%	103,068	+3,463.010%
2024-07-29	12.2900	14.7050	12.0327	13.3600	+8.706%	382,407	+2,841.617%
2024-07-26	12.2400	19.1000	10.6000	12.2900	+34.907%	2,365,506	+3,097.722%
2024-07-25	11.3400	11.5000	8.7000	9.1100	-32.519%	183,188	+4,213.941%
2024-07-24	18.3400	21.0000	10.1800	13.5000	-9.759%	1,455,433	+2,811.111%
2024-07-23	3.6000	32.4400	3.6000	14.9600	+343.917%	1,354,601	+2,527.005%
2024-07-22	3.3000	3.3700	3.0300	3.3700	-1.462%	1,685	+11,561.721%
2024-07-19	3.4700	3.4700	3.4200	3.4200	+6.542%	344	+11,391.228%
2024-07-17	3.2100	3.2100	3.2100	3.2100	+0.200%	351	+12,142.991%
2024-07-16	3.2036	3.2036	3.2036	3.2036	-4.370%	342	+12,167.449%
2024-07-15	3.4700	3.5100	3.2600	3.3500	-4.286%	1,162	+11,631.343%
2024-07-11	3.2650	3.5000	3.2650	3.5000	+1.449%	2,201	+11,128.571%
2024-07-10	3.4800	3.6500	3.1700	3.4500	-0.859%	3,853	+11,291.304%
2024-07-09	3.1500	3.4799	3.1500	3.4799	+6.419%	975	+11,193.428%
2024-07-08	3.5700	3.6000	3.2700	3.2700	-9.917%	1,704	+11,918.349%
2024-07-05	3.3400	4.7500	3.3400	3.6300	+13.084%	6,085	+10,726.446%
2024-07-01	3.1300	3.3000	3.1300	3.2100	-4.464%	473	+12,142.991%
2024-06-28	3.5200	3.5200	3.3500	3.3600	-4.545%	1,647	+11,596.429%
2024-06-27	3.5200	3.5200	3.5200	3.5200	-5.376%	589	+11,064.773%
2024-06-25	3.5100	3.8600	3.5100	3.7200	+8.702%	1,181	+10,464.516%
2024-06-24	4.0000	4.0000	3.4222	3.4222	-14.447%	1,710	+11,383.841%
2024-06-20	4.0001	4.0001	4.0001	4.0001	-2.198%	304	+9,724.754%
2024-06-18	4.2650	4.2650	4.0900	4.0900	+0.243%	560	+9,508.802%
2024-06-17	4.6900	4.7600	4.0801	4.0801	-14.463%	7,404	+9,532.117%
2024-06-11	4.6250	4.8000	4.6250	4.7700	+9.073%	870	+8,138.994%
2024-06-10	4.4400	4.8800	4.3732	4.3732	-7.082%	1,467	+8,886.554%
2024-06-07	4.4300	4.7065	4.4300	4.7065	+4.719%	1,114	+8,250.154%
2024-06-06	4.9300	4.9600	4.4944	4.4944	-3.760%	2,266	+8,644.215%
2024-06-05	4.5500	4.6700	4.5500	4.6700	+1.743%	399	+8,315.418%
2024-06-03	4.3600	4.5900	4.3600	4.5900	-2.340%	539	+8,462.092%
2024-05-29	4.7000	4.7000	4.5100	4.7000	-6.188%	1,114	+8,261.702%
2024-05-24	5.0100	5.0100	5.0100	5.0100	+0.200%	303	+7,744.311%
2024-05-23	5.0000	5.0700	5.0000	5.0000	-8.425%	2,427	+7,760.000%
2024-05-22	5.4600	5.4600	5.4600	5.4600	-0.183%	384	+7,097.802%
2024-05-21	4.6500	5.4700	4.6500	5.4700	+8.103%	981	+7,084.644%
2024-05-20	4.7000	5.3800	4.7000	5.0600	-2.879%	2,250	+7,666.798%
2024-05-17	4.6410	5.2195	4.6410	5.2100	+0.038%	7,059	+7,443.186%
2024-05-15	5.2080	5.2080	5.2080	5.2080	+2.532%	131	+7,446.083%
2024-05-14	5.0100	5.0794	5.0100	5.0794	-7.647%	848	+7,637.134%
2024-05-13	5.0400	5.9400	5.0400	5.5000	-1.079%	1,242	+7,045.455%
2024-05-09	5.0700	5.5600	5.0700	5.5600	-10.614%	970	+6,968.345%
2024-05-08	6.6900	6.6900	6.2200	6.2202	+4.017%	2,117	+6,218.125%
2024-05-07	4.6000	5.9800	4.6000	5.9800	+12.195%	1,601	+6,471.906%
2024-05-03	6.2100	6.3100	4.8501	5.3300	-17.874%	5,282	+7,273.358%
2024-05-02	5.3600	6.4900	5.3600	6.4900	+23.150%	4,516	+5,955.470%
2024-04-30	4.6400	5.2700	4.6400	5.2700	+13.333%	1,196	+7,357.306%
2024-04-29	4.9000	4.9000	4.3500	4.6500	-13.084%	5,027	+8,351.613%
2024-04-25	5.0000	5.3500	5.0000	5.3500	+4.902%	1,147	+7,245.794%
2024-04-24	5.1200	5.6300	5.1000	5.1000	-10.526%	2,609	+7,605.882%
2024-04-23	6.3500	8.6000	5.0500	5.7000	-11.491%	27,364	+6,794.737%
2024-04-22	6.0000	6.4400	5.6510	6.4400	+16.036%	3,132	+6,002.484%
2024-04-19	5.2100	5.5500	5.1501	5.5500	+6.322%	1,338	+6,981.081%
2024-04-18	4.6300	6.1499	4.5553	5.2200	+10.185%	11,218	+7,428.736%
2024-04-17	3.4800	4.8000	3.4800	4.7375	+27.695%	8,531	+8,195.515%
2024-04-15	3.8500	4.0494	3.7000	3.7100	-2.625%	2,857	+10,492.992%
2024-04-12	3.5500	4.1700	3.5400	3.8100	+0.263%	1,411	+10,214.961%
2024-04-11	3.5500	3.8000	3.5500	3.8000	+3.542%	462	+10,242.105%
2024-04-10	3.8100	3.8100	3.6700	3.6700	-3.166%	1,442	+10,608.447%
2024-04-09	3.6200	3.8800	3.5500	3.7900	-2.818%	13,798	+10,269.393%
2024-04-05	3.9000	3.9000	3.7000	3.8999	+4.836%	2,102	+9,977.181%
2024-04-04	3.9999	3.9999	3.5400	3.7200	-3.752%	7,167	+10,464.516%
2024-04-03	4.2500	4.2500	3.6000	3.8650	-3.375%	2,879	+10,068.176%
2024-04-02	4.1900	4.3900	3.9200	4.0000	+2.564%	4,164	+9,725.000%
2024-04-01	3.8200	4.1998	3.8200	3.9000	-13.333%	4,738	+9,976.923%
2024-03-28	3.6200	4.9954	3.1670	4.5000	+29.683%	56,304	+8,633.333%
2024-03-27	3.7600	3.7600	3.4700	3.4700	+0.580%	776	+11,225.648%
2024-03-26	4.4800	4.4800	3.1600	3.4500	-6.757%	10,248	+11,291.304%
2024-03-25	3.5000	3.8100	3.3601	3.7000	+5.714%	4,828	+10,521.622%
2024-03-22	3.6900	3.6900	3.5000	3.5000	-8.854%	1,156	+11,128.571%
2024-03-21	4.1099	4.1099	3.8400	3.8400	-3.759%	2,317	+10,134.375%
2024-03-20	4.1400	4.1400	3.9900	3.9900	-1.481%	1,564	+9,749.624%
2024-03-19	4.0700	4.2002	3.6471	4.0500	-10.000%	9,736	+9,603.704%
2024-03-18	4.5600	4.5600	4.5000	4.5000	-2.703%	1,722	+8,633.333%
2024-03-15	4.6200	4.6500	4.5000	4.6250	-5.419%	2,585	+8,397.297%
2024-03-14	5.2600	5.3550	4.8225	4.8900	-12.834%	6,746	+7,936.810%
2024-03-13	5.6000	6.6300	5.5001	5.6100	+24.667%	32,204	+6,905.348%
2024-03-08	4.6500	4.6500	4.5000	4.5000	-9.639%	922	+8,633.333%
2024-03-07	5.0400	5.0400	4.9800	4.9800	-13.692%	5,449	+7,791.566%
2024-03-05	6.0000	6.1990	5.2100	5.7700	-3.833%	4,785	+6,711.092%
2024-03-04	6.4000	6.4000	6.0000	6.0000	-8.257%	660	+6,450.000%
2024-03-01	7.2700	7.2700	6.5400	6.5400	-3.113%	1,394	+5,909.174%
2024-02-29	7.2800	7.5700	6.7501	6.7501	-4.390%	1,323	+5,722.136%
2024-02-28	7.5000	7.5000	7.0600	7.0600	-2.889%	781	+5,466.572%
2024-02-27	6.8700	7.3800	6.8600	7.2700	+1.678%	748	+5,305.777%
2024-02-26	6.8600	7.3800	6.3950	7.1500	-5.548%	4,217	+5,396.503%
2024-02-22	7.5700	7.5700	7.5700	7.5700	-2.824%	154	+5,091.546%
2024-02-20	7.7979	7.7979	7.7900	7.7900	-2.625%	402	+4,944.929%
2024-02-16	7.8700	8.2500	7.7700	8.0000	+6.667%	3,658	+4,812.500%
2024-02-15	7.7500	7.7500	7.5000	7.5000	+0.536%	720	+5,140.000%
2024-02-13	7.0300	7.4600	7.0300	7.4600	-0.533%	296	+5,168.097%
2024-02-12	7.5000	7.5000	7.5000	7.5000	+0.996%	957	+5,140.000%
2024-02-09	7.0000	7.4260	7.0000	7.4260	-4.917%	499	+5,192.217%
2024-02-07	7.9700	8.4000	7.7900	7.8100	-1.389%	2,698	+4,932.010%
2024-02-06	7.9200	7.9200	7.9200	7.9200	-1.124%	321	+4,862.121%
2024-02-05	8.0100	8.0100	8.0100	8.0100	+1.392%	126	+4,806.367%
2024-02-01	7.9000	7.9000	7.9000	7.9000	-0.126%	168	+4,874.684%
2024-01-31	8.5500	8.5500	7.9100	7.9100	-2.346%	1,462	+4,868.394%
2024-01-30	8.1000	9.5000	8.0000	8.1000	-0.613%	2,788	+4,751.852%
2024-01-29	8.1500	8.1500	8.1500	8.1500	-0.610%	432	+4,722.086%
2024-01-25	8.2100	8.2100	8.2000	8.2000	+0.490%	611	+4,692.683%
2024-01-24	8.2000	8.2000	8.1400	8.1600	-9.339%	1,143	+4,716.176%
2024-01-17	8.3800	9.0750	8.3800	9.0006	-10.353%	1,723	+4,266.376%
2024-01-12	10.0400	10.0400	10.0400	10.0400	+2.869%	323	+3,814.343%
2024-01-08	8.9000	9.7600	8.9000	9.7600	+10.282%	1,423	+3,926.639%
2024-01-05	7.9300	8.9800	7.9300	8.8500	-15.714%	1,738	+4,340.678%
2023-12-29	9.7354	10.5000	9.7354	10.5000	+13.391%	968	+3,642.857%
2023-12-28	9.6000	9.6000	9.2600	9.2600	+0.379%	3,346	+4,144.060%
2023-12-26	9.5000	9.5000	9.2250	9.2250	-2.484%	1,741	+4,160.163%
2023-12-21	9.4600	9.4600	9.4600	9.4600	-2.875%	222	+4,054.334%
2023-12-15	9.7400	9.7400	9.7400	9.7400	-2.198%	325	+3,934.908%
2023-12-13	9.9300	9.9589	9.9300	9.9589	-4.149%	696	+3,846.219%
2023-12-12	10.3900	10.3900	10.3900	10.3900	+0.048%	220	+3,682.483%
2023-12-08	10.1300	10.3850	10.1300	10.3850	-0.384%	383	+3,684.304%
2023-12-07	10.4250	10.4250	10.4250	10.4250	-0.809%	493	+3,669.784%
2023-12-06	10.5100	10.5100	10.5100	10.5100	+0.095%	208	+3,639.296%
2023-12-05	10.5000	10.5000	10.5000	10.5000	+0.007%	192	+3,642.857%
2023-12-04	10.4850	10.4993	10.4850	10.4993	-3.143%	449	+3,643.107%
2023-11-30	11.8000	11.8000	10.8400	10.8400	+0.370%	882	+3,525.461%
2023-11-28	10.8000	10.8000	10.8000	10.8000	-10.000%	289	+3,538.889%
2023-11-24	12.0000	12.0000	12.0000	12.0000	+0.756%	1,013	+3,175.000%
2023-11-22	11.8900	11.9100	11.1700	11.9100	+3.565%	567	+3,199.748%
2023-11-21	11.9200	11.9200	11.5000	11.5000	-4.167%	1,137	+3,317.391%
2023-11-20	12.0000	12.6360	11.6400	12.0000	-9.129%	28,767	+3,175.000%
2023-11-17	14.2100	14.2100	13.0000	13.2055	-10.774%	4,248	+2,876.033%
2023-11-16	15.5000	15.5000	14.8000	14.8000	-1.333%	911	+2,555.405%
2023-11-15	14.5000	15.0000	13.7885	15.0000	+11.111%	10,356	+2,520.000%
2023-11-14	13.7500	13.7500	13.5000	13.5000	-9.396%	1,335	+2,811.111%
2023-11-10	14.9000	14.9000	14.9000	14.9000	+2.759%	152	+2,537.584%
2023-11-06	15.1900	15.1900	14.5000	14.5000	+3.350%	456	+2,610.345%
2023-11-03	14.0300	14.0300	14.0300	14.0300	-0.637%	151	+2,701.140%
2023-11-02	15.5000	15.5000	14.1200	14.1200	+0.570%	284	+2,683.286%
2023-11-01	15.2401	15.2401	14.0400	14.0400	-11.874%	253	+2,699.145%
2023-10-31	14.8000	15.9317	14.8000	15.9317	+1.735%	1,520	+2,366.780%
2023-10-30	16.0000	16.0000	15.6600	15.6600	-3.926%	600	+2,409.579%
2023-10-27	16.9900	16.9900	15.6000	16.3000	-4.118%	1,454	+2,311.043%
2023-10-25	17.3000	17.3000	17.0000	17.0000	-1.961%	2,005	+2,211.765%
2023-10-24	17.3400	17.3400	17.3400	17.3400	+1.940%	188	+2,166.436%
2023-10-23	17.9900	18.0000	17.0100	17.0100	-3.681%	1,146	+2,210.406%
2023-10-20	17.6600	17.6600	17.6600	17.6600	+1.145%	380	+2,125.368%
2023-10-19	17.5000	18.0000	17.4600	17.4601	+2.706%	6,296	+2,150.846%
2023-10-18	17.1500	17.1500	17.0000	17.0000	0.000%	2,185	+2,211.765%
2023-10-17	16.4000	17.0010	16.4000	17.0000	+5.590%	6,874	+2,211.765%
2023-10-16	16.1000	16.1000	16.1000	16.1000	+0.625%	139	+2,340.994%
2023-10-12	16.0000	16.0000	16.0000	16.0000	-3.030%	137	+2,356.250%
2023-10-11	16.5000	16.5000	16.5000	16.5000	-2.827%	754	+2,281.818%
2023-10-10	15.7900	17.2300	15.7900	16.9800	+4.494%	7,860	+2,214.488%
2023-10-09	14.8000	16.2497	14.8000	16.2497	-7.672%	1,448	+2,318.506%
2023-10-06	16.3000	17.6000	16.3000	17.6000	+8.308%	574	+2,132.955%
2023-10-05	18.0000	18.0000	16.1000	16.2500	-4.412%	2,643	+2,318.462%
2023-10-04	15.7574	17.0000	15.2500	17.0000	+8.280%	3,277	+2,211.765%
2023-10-03	15.7000	15.7000	15.7000	15.7000	+2.118%	205	+2,403.185%
2023-10-02	16.0000	16.0000	15.3743	15.3743	+7.890%	357	+2,456.214%
2023-09-28	15.5000	15.5000	14.2500	14.2500	-5.000%	1,607	+2,657.895%
2023-09-27	15.0000	15.0000	15.0000	15.0000	+0.267%	258	+2,520.000%
2023-09-26	13.9600	15.0000	13.9600	14.9600	+6.857%	639	+2,527.005%
2023-09-25	14.1100	14.1100	14.0000	14.0000	-4.241%	712	+2,707.143%
2023-09-22	14.3000	14.6200	13.9300	14.6200	+3.688%	2,262	+2,588.098%
2023-09-21	14.1800	15.0900	14.0200	14.1000	-0.564%	4,902	+2,687.234%
2023-09-20	12.0100	15.0000	12.0100	14.1800	+14.355%	8,488	+2,671.509%
2023-09-19	12.0000	12.4000	12.0000	12.4000	-2.208%	837	+3,069.355%
2023-09-18	12.6700	12.6800	12.6700	12.6800	+0.879%	294	+2,999.369%
2023-09-15	12.4100	13.0700	12.4100	12.5695	+3.198%	1,404	+3,026.616%
2023-09-14	13.0000	13.5000	10.7000	12.1800	-22.568%	5,588	+3,126.601%
2023-09-06	15.7300	15.7300	15.7300	15.7300	+5.641%	142	+2,398.411%
2023-09-01	16.7000	17.0400	14.8900	14.8900	-9.758%	4,950	+2,539.355%
2023-08-31	14.7000	17.0000	14.6500	16.5000	+8.553%	6,323	+2,281.818%
2023-08-30	16.2600	16.5100	15.2000	15.2000	-6.289%	1,161	+2,485.526%
2023-08-29	16.0300	16.2800	16.0000	16.2200	-2.053%	925	+2,322.935%
2023-08-28	14.9027	16.5600	14.9027	16.5600	+10.400%	2,493	+2,273.188%
2023-08-25	16.3100	16.3100	15.0000	15.0000	-6.367%	1,055	+2,520.000%