Dark

ADAP
Adaptimmune Therapeutics plc
stock NASDAQ ADR

At Close

Aug 15, 2025 3:59:30 PM EDT

0.0596USD-18.244%(-0.0133)40,066,772

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 15, 2025 9:28:30 AM EDT

0.0715USD-1.920%(-0.0014)493,247

After-hours

Aug 15, 2025 4:58:30 PM EDT

0.0710USD+19.128%(+0.0114)6,910,503

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	0.0714	0.071400	0.059300	0.05950	-18.381%	40,066,772	0.000%
2025-08-14	0.0750	0.076500	0.068800	0.07290	-6.777%	22,882,935	-18.381%
2025-08-13	0.0776	0.083200	0.076000	0.07820	+1.823%	25,058,801	-23.913%
2025-08-12	0.0850	0.085000	0.076000	0.07680	-10.490%	30,303,892	-22.526%
2025-08-11	0.0786	0.086600	0.077700	0.08580	+10.710%	34,579,123	-30.653%
2025-08-08	0.0830	0.083000	0.074500	0.07750	-6.627%	26,806,256	-23.226%
2025-08-07	0.0814	0.087500	0.079000	0.08300	+3.362%	58,742,162	-28.313%
2025-08-06	0.0860	0.090700	0.078000	0.08030	-15.563%	34,590,556	-25.903%
2025-08-05	0.1072	0.120000	0.091000	0.09510	+19.924%	430,504,575	-37.434%
2025-08-04	0.0740	0.083000	0.071000	0.07930	-0.751%	84,372,623	-24.968%
2025-08-01	0.0892	0.089200	0.078000	0.07990	-0.498%	84,262,957	-25.532%
2025-07-31	0.0964	0.096400	0.075600	0.08030	-19.378%	35,949,089	-25.903%
2025-07-30	0.1090	0.113800	0.098300	0.09960	-5.052%	45,973,315	-40.261%
2025-07-29	0.1200	0.120000	0.099700	0.10490	+4.900%	59,247,403	-43.279%
2025-07-28	0.1500	0.151500	0.097500	0.10000	-71.173%	130,082,043	-40.500%
2025-07-25	0.3306	0.353899	0.330000	0.34690	+4.394%	1,105,963	-82.848%
2025-07-24	0.2999	0.357800	0.297900	0.33230	+14.586%	3,666,590	-82.094%
2025-07-23	0.2799	0.296000	0.273400	0.29000	+6.188%	1,280,253	-79.483%
2025-07-22	0.2722	0.279900	0.265100	0.27310	-1.230%	649,313	-78.213%
2025-07-21	0.2800	0.283800	0.270000	0.27650	-1.073%	819,255	-78.481%
2025-07-18	0.2700	0.286500	0.268300	0.27950	+1.085%	616,450	-78.712%
2025-07-17	0.2754	0.279500	0.272100	0.27650	+2.407%	303,956	-78.481%
2025-07-16	0.2775	0.282400	0.266200	0.27000	-1.099%	245,661	-77.963%
2025-07-15	0.2824	0.286500	0.270300	0.27300	-2.847%	388,122	-78.205%
2025-07-14	0.2675	0.282800	0.262000	0.28100	+4.617%	563,615	-78.826%
2025-07-11	0.2688	0.274900	0.262000	0.26860	-2.078%	317,782	-77.848%
2025-07-10	0.2765	0.285000	0.260300	0.27430	-0.544%	520,160	-78.308%
2025-07-09	0.2550	0.280000	0.255000	0.27580	+9.012%	907,982	-78.426%
2025-07-08	0.2511	0.256501	0.241200	0.25300	+4.936%	339,111	-76.482%
2025-07-07	0.2508	0.252400	0.240000	0.24110	-3.560%	327,797	-75.321%
2025-07-03	0.2460	0.254800	0.240000	0.25000	+3.135%	459,962	-76.200%
2025-07-02	0.2374	0.242500	0.231100	0.24240	+4.528%	403,684	-75.454%
2025-07-01	0.2420	0.248600	0.230600	0.23190	-3.254%	497,205	-74.342%
2025-06-30	0.2400	0.247100	0.237050	0.23970	-2.163%	561,596	-75.177%
2025-06-27	0.2378	0.250000	0.230000	0.24500	+1.156%	937,866	-75.714%
2025-06-26	0.2440	0.250000	0.225800	0.24220	-4.269%	1,290,434	-75.434%
2025-06-25	0.2500	0.256500	0.240100	0.25300	-0.315%	463,704	-76.482%
2025-06-24	0.2447	0.255900	0.242400	0.25380	+4.703%	544,741	-76.556%
2025-06-23	0.2500	0.261800	0.240100	0.24240	-4.190%	643,623	-75.454%
2025-06-20	0.2560	0.267700	0.253000	0.25300	-1.172%	649,285	-76.482%
2025-06-18	0.2700	0.270000	0.253500	0.25600	-0.117%	506,107	-76.758%
2025-06-17	0.2650	0.265000	0.252000	0.25630	+0.826%	466,021	-76.785%
2025-06-16	0.2600	0.263200	0.242400	0.25420	+4.911%	808,675	-76.593%
2025-06-13	0.2470	0.260000	0.240000	0.24230	-1.464%	566,041	-75.444%
2025-06-12	0.2600	0.273700	0.245100	0.24590	-9.662%	1,753,439	-75.803%
2025-06-11	0.2740	0.281800	0.270100	0.27220	-1.839%	440,036	-78.141%
2025-06-10	0.2780	0.284600	0.270000	0.27730	-1.562%	707,208	-78.543%
2025-06-09	0.2975	0.302800	0.276500	0.28170	-0.459%	664,465	-78.878%
2025-06-06	0.2800	0.310000	0.270000	0.28300	-1.014%	873,861	-78.975%
2025-06-05	0.2900	0.292900	0.271200	0.28590	+0.245%	398,991	-79.189%
2025-06-04	0.2850	0.290000	0.281800	0.28520	-1.247%	371,382	-79.137%
2025-06-03	0.2800	0.291000	0.277500	0.28880	+1.369%	458,494	-79.398%
2025-06-02	0.3000	0.300000	0.279500	0.28490	-2.598%	640,655	-79.115%
2025-05-30	0.2820	0.292500	0.255400	0.29250	+7.104%	696,056	-79.658%
2025-05-29	0.2766	0.282400	0.261700	0.27310	+0.738%	329,120	-78.213%
2025-05-28	0.2796	0.286800	0.270100	0.27110	-3.282%	270,664	-78.052%
2025-05-27	0.2871	0.299600	0.276100	0.28030	+0.071%	540,063	-78.773%
2025-05-23	0.2700	0.285000	0.260000	0.28010	+2.077%	388,857	-78.758%
2025-05-22	0.2790	0.283000	0.273100	0.27440	-0.218%	380,464	-78.316%
2025-05-21	0.2820	0.299700	0.273100	0.27500	-4.281%	328,875	-78.364%
2025-05-20	0.3000	0.302000	0.284000	0.28730	-1.373%	683,464	-79.290%
2025-05-19	0.2800	0.300000	0.277000	0.29130	+4.822%	646,232	-79.574%
2025-05-16	0.2670	0.284600	0.261501	0.27790	+4.987%	427,434	-78.589%
2025-05-15	0.2700	0.270000	0.254400	0.26470	-2.684%	453,892	-77.522%
2025-05-14	0.2498	0.290200	0.249790	0.27200	+8.800%	2,946,016	-78.125%
2025-05-13	0.3037	0.310000	0.246000	0.25000	-15.312%	19,445,609	-76.200%
2025-05-12	0.3000	0.326400	0.287100	0.29520	+0.889%	893,786	-79.844%
2025-05-09	0.3000	0.313500	0.292500	0.29260	-2.467%	650,508	-79.665%
2025-05-08	0.3073	0.309900	0.300000	0.30000	0.000%	310,419	-80.167%
2025-05-07	0.3071	0.307100	0.297400	0.30000	0.000%	418,888	-80.167%
2025-05-06	0.3030	0.318300	0.300000	0.30000	-0.892%	1,114,446	-80.167%
2025-05-05	0.2910	0.313700	0.288100	0.30270	+5.876%	1,013,997	-80.344%
2025-05-02	0.2757	0.287300	0.275700	0.28590	+3.926%	487,985	-79.189%
2025-05-01	0.2653	0.294800	0.262500	0.27510	-0.578%	576,857	-78.372%
2025-04-30	0.2598	0.283900	0.256500	0.27670	+5.169%	672,821	-78.497%
2025-04-29	0.2841	0.284100	0.255300	0.26310	-5.052%	553,668	-77.385%
2025-04-28	0.2700	0.287500	0.266100	0.27710	+4.448%	418,365	-78.528%
2025-04-25	0.2840	0.284000	0.260800	0.26530	-0.488%	474,224	-77.573%
2025-04-24	0.2598	0.271700	0.259800	0.26660	+2.460%	436,423	-77.682%
2025-04-23	0.2850	0.297700	0.259700	0.26020	-0.801%	694,690	-77.133%
2025-04-22	0.2510	0.268600	0.240100	0.26230	+8.299%	1,049,203	-77.316%
2025-04-21	0.2483	0.249900	0.239400	0.24220	+1.679%	488,809	-75.434%
2025-04-17	0.2461	0.246100	0.235400	0.23820	-0.750%	302,086	-75.021%
2025-04-16	0.2500	0.256500	0.227800	0.24000	-3.808%	2,935,665	-75.208%
2025-04-15	0.2400	0.250900	0.230200	0.24950	+6.670%	1,004,338	-76.152%
2025-04-14	0.2253	0.236500	0.215000	0.23390	+5.218%	600,172	-74.562%
2025-04-11	0.2408	0.240800	0.203500	0.22230	+3.395%	1,542,604	-73.234%
2025-04-10	0.2372	0.238400	0.210700	0.21500	-7.844%	605,531	-72.326%
2025-04-09	0.2300	0.239900	0.218300	0.23330	+3.413%	1,450,994	-74.496%
2025-04-08	0.2890	0.308500	0.220000	0.22560	-12.012%	1,719,587	-73.626%
2025-04-07	0.2575	0.279100	0.250000	0.25640	-0.659%	1,218,180	-76.794%
2025-04-04	0.3150	0.320000	0.250000	0.25810	-20.315%	2,017,040	-76.947%
2025-04-03	0.2860	0.330100	0.266600	0.32390	+6.197%	3,935,911	-81.630%
2025-04-02	0.2530	0.322350	0.244900	0.30500	+22.000%	6,755,917	-80.492%
2025-04-01	0.1951	0.253500	0.195100	0.25000	+26.904%	5,906,559	-76.200%
2025-03-31	0.2050	0.211700	0.197000	0.19700	-4.369%	2,901,825	-69.797%
2025-03-28	0.2371	0.237100	0.202600	0.20600	-6.364%	2,968,273	-71.117%
2025-03-27	0.2400	0.240000	0.219550	0.22000	-4.369%	1,875,363	-72.955%
2025-03-26	0.2540	0.257800	0.223100	0.23005	-7.980%	3,159,699	-74.136%
2025-03-25	0.2820	0.291000	0.246000	0.25000	-9.682%	3,083,145	-76.200%
2025-03-24	0.3098	0.310000	0.274100	0.27680	-4.814%	2,893,831	-78.504%
2025-03-21	0.3070	0.310000	0.279800	0.29080	+3.857%	5,031,812	-79.539%
2025-03-20	0.4300	0.433000	0.261400	0.28000	-37.653%	14,047,016	-78.750%
2025-03-19	0.4700	0.470000	0.442106	0.44910	-1.318%	569,040	-86.751%
2025-03-18	0.4582	0.465500	0.445001	0.45510	-0.350%	502,655	-86.926%
2025-03-17	0.4500	0.473800	0.446500	0.45670	+1.421%	1,360,653	-86.972%
2025-03-14	0.4500	0.470000	0.440400	0.45030	+0.491%	784,192	-86.787%
2025-03-13	0.4540	0.473200	0.440000	0.44810	-2.946%	1,086,978	-86.722%
2025-03-12	0.4470	0.478700	0.443000	0.46170	+3.289%	814,907	-87.113%
2025-03-11	0.4483	0.470000	0.435100	0.44700	-0.689%	2,238,064	-86.689%
2025-03-10	0.4800	0.489000	0.445700	0.45010	-6.229%	2,316,362	-86.781%
2025-03-07	0.4890	0.520000	0.475000	0.48000	-2.041%	441,195	-87.604%
2025-03-06	0.5000	0.520000	0.475000	0.49000	-3.258%	750,531	-87.857%
2025-03-05	0.4810	0.522600	0.480000	0.50650	+4.649%	732,805	-88.253%
2025-03-04	0.5100	0.510100	0.459000	0.48400	-5.228%	2,420,626	-87.707%
2025-03-03	0.5550	0.561000	0.510000	0.51070	-5.426%	1,389,744	-88.349%
2025-02-28	0.5700	0.570000	0.510000	0.54000	-2.014%	1,677,512	-88.981%
2025-02-27	0.5870	0.606500	0.550100	0.55110	-6.116%	1,220,319	-89.203%
2025-02-26	0.5501	0.619800	0.541500	0.58700	+2.515%	1,742,087	-89.864%
2025-02-25	0.5500	0.587200	0.520100	0.57260	+3.694%	2,400,197	-89.609%
2025-02-24	0.5555	0.560800	0.539300	0.55220	-1.305%	1,354,502	-89.225%
2025-02-21	0.5900	0.593000	0.552100	0.55950	-3.451%	486,956	-89.366%
2025-02-20	0.5700	0.583100	0.550800	0.57950	+0.173%	1,026,730	-89.733%
2025-02-19	0.5900	0.597600	0.565400	0.57850	-0.653%	402,408	-89.715%
2025-02-18	0.5887	0.608700	0.573400	0.58230	+0.744%	1,014,023	-89.782%
2025-02-14	0.5620	0.598000	0.562000	0.57800	+0.260%	310,952	-89.706%
2025-02-13	0.5644	0.582200	0.551200	0.57650	-0.415%	434,593	-89.679%
2025-02-12	0.5747	0.589800	0.560300	0.57890	+0.503%	304,679	-89.722%
2025-02-11	0.5857	0.585700	0.560200	0.57600	-4.160%	509,554	-89.670%
2025-02-10	0.6214	0.621400	0.572000	0.60100	-3.065%	613,638	-90.100%
2025-02-07	0.5972	0.620000	0.575000	0.62000	+2.091%	809,672	-90.403%
2025-02-06	0.5875	0.618000	0.580100	0.60730	+3.476%	969,023	-90.203%
2025-02-05	0.5720	0.599000	0.569000	0.58690	+2.605%	410,628	-89.862%
2025-02-04	0.5898	0.601050	0.570000	0.57200	-2.721%	366,257	-89.598%
2025-02-03	0.5700	0.600000	0.570000	0.58800	-0.339%	1,289,237	-89.881%
2025-01-31	0.6098	0.609800	0.570800	0.59000	-3.120%	621,258	-89.915%
2025-01-30	0.5900	0.618800	0.570200	0.60900	+4.549%	707,117	-90.230%
2025-01-29	0.6000	0.600000	0.572000	0.58250	-1.271%	321,249	-89.785%
2025-01-28	0.5790	0.600000	0.561200	0.59000	+1.900%	688,955	-89.915%
2025-01-27	0.5900	0.607400	0.570000	0.57900	-2.179%	434,934	-89.724%
2025-01-24	0.5798	0.609800	0.558700	0.59190	+2.565%	747,135	-89.948%
2025-01-23	0.5700	0.579800	0.544100	0.57710	+0.418%	896,812	-89.690%
2025-01-22	0.5800	0.580600	0.547650	0.57470	+0.825%	708,512	-89.647%
2025-01-21	0.5690	0.578600	0.547255	0.57000	-1.707%	1,443,244	-89.561%
2025-01-17	0.5899	0.590000	0.568800	0.57990	-1.712%	621,594	-89.740%
2025-01-16	0.5930	0.598700	0.570100	0.59000	-2.833%	727,510	-89.915%
2025-01-15	0.5800	0.619100	0.552000	0.60720	+2.933%	2,047,383	-90.201%
2025-01-14	0.6490	0.649000	0.576000	0.58990	-0.907%	1,019,974	-89.914%
2025-01-13	0.6151	0.630000	0.575300	0.59530	-3.984%	1,608,299	-90.005%
2025-01-10	0.6190	0.626500	0.575000	0.62000	+0.016%	1,799,143	-90.403%
2025-01-08	0.6500	0.650000	0.590000	0.61990	-5.258%	1,457,326	-90.402%
2025-01-07	0.6600	0.670000	0.600000	0.65430	+0.662%	2,142,038	-90.906%
2025-01-06	0.6491	0.685000	0.645000	0.65000	+0.139%	1,052,442	-90.846%
2025-01-03	0.6200	0.675000	0.620000	0.64910	+4.106%	1,080,132	-90.833%
2025-01-02	0.5438	0.661500	0.543800	0.62350	+15.742%	2,362,134	-90.457%
2024-12-31	0.5501	0.561900	0.531600	0.53870	-2.762%	3,231,469	-88.955%
2024-12-30	0.5800	0.588200	0.554000	0.55400	-6.102%	3,814,374	-89.260%
2024-12-27	0.5600	0.607800	0.557100	0.59000	+3.928%	4,799,211	-89.915%
2024-12-26	0.5750	0.587800	0.547300	0.56770	-1.918%	4,660,286	-89.519%
2024-12-24	0.5810	0.590000	0.575100	0.57880	-1.565%	1,198,355	-89.720%
2024-12-23	0.5966	0.605000	0.579200	0.58800	-2.794%	2,451,861	-89.881%
2024-12-20	0.6000	0.605000	0.586400	0.60490	+0.817%	3,097,884	-90.164%
2024-12-19	0.6000	0.620000	0.583600	0.60000	-0.990%	2,376,083	-90.083%
2024-12-18	0.6000	0.632900	0.590000	0.60600	+1.101%	3,269,657	-90.182%
2024-12-17	0.5800	0.613300	0.570100	0.59940	+1.353%	2,622,768	-90.073%
2024-12-16	0.5764	0.604800	0.572000	0.59140	+1.948%	2,626,884	-89.939%
2024-12-13	0.6012	0.615400	0.551100	0.58010	-8.139%	3,034,131	-89.743%
2024-12-12	0.6250	0.646400	0.609100	0.63150	-0.551%	2,054,014	-90.578%
2024-12-11	0.6201	0.649900	0.610200	0.63500	+1.943%	1,270,955	-90.630%
2024-12-10	0.6300	0.647100	0.610000	0.62290	-0.511%	5,352,667	-90.448%
2024-12-09	0.6516	0.670000	0.610200	0.62610	-4.862%	2,042,743	-90.497%
2024-12-06	0.6650	0.681900	0.640100	0.65810	-2.388%	1,553,757	-90.959%
2024-12-05	0.7200	0.735000	0.652400	0.67420	-3.686%	2,008,618	-91.175%
2024-12-04	0.6967	0.702500	0.656000	0.70000	+0.229%	2,575,504	-91.500%
2024-12-03	0.7295	0.730000	0.680000	0.69840	-3.429%	669,615	-91.481%
2024-12-02	0.7207	0.740000	0.700500	0.72320	+0.347%	3,155,717	-91.773%
2024-11-29	0.7300	0.739400	0.715100	0.72070	-0.593%	220,906	-91.744%
2024-11-27	0.6890	0.730900	0.681400	0.72500	+6.618%	3,322,899	-91.793%
2024-11-26	0.7070	0.707000	0.675000	0.68000	-2.453%	387,603	-91.250%
2024-11-25	0.6816	0.708800	0.661600	0.69710	+5.366%	1,434,837	-91.465%
2024-11-22	0.6300	0.664800	0.600000	0.66160	+3.927%	1,341,606	-91.007%
2024-11-21	0.6600	0.682500	0.630900	0.63660	-4.227%	789,757	-90.653%
2024-11-20	0.6800	0.705000	0.640100	0.66470	-1.497%	4,159,831	-91.049%
2024-11-19	0.6000	0.681900	0.571000	0.67480	+13.412%	5,451,013	-91.183%
2024-11-18	0.6000	0.639300	0.580000	0.59500	+1.432%	1,794,223	-90.000%
2024-11-15	0.5900	0.613400	0.580000	0.58660	-0.778%	5,185,940	-89.857%
2024-11-14	0.8100	0.810000	0.583300	0.59120	-23.281%	14,518,864	-89.936%
2024-11-13	0.8200	0.833400	0.750000	0.77060	-2.910%	1,554,380	-92.279%
2024-11-12	0.8200	0.824200	0.763100	0.79370	-3.689%	568,531	-92.503%
2024-11-11	0.8100	0.833400	0.776000	0.82410	+3.413%	741,150	-92.780%
2024-11-08	0.7770	0.799800	0.750100	0.79690	+2.574%	687,532	-92.534%
2024-11-07	0.8200	0.833200	0.771500	0.77690	-6.115%	725,456	-92.341%
2024-11-06	0.8200	0.860000	0.794200	0.82750	-0.301%	653,371	-92.810%
2024-11-05	0.8178	0.830000	0.792000	0.83000	+0.302%	444,528	-92.831%
2024-11-04	0.8000	0.855200	0.780000	0.82750	+3.463%	1,237,685	-92.810%
2024-11-01	0.7320	0.819900	0.732000	0.79980	+10.226%	1,118,846	-92.561%
2024-10-31	0.7142	0.750000	0.698850	0.72560	+4.133%	1,242,370	-91.800%
2024-10-30	0.7000	0.718300	0.670200	0.69680	-1.093%	2,797,477	-91.461%
2024-10-29	0.7400	0.751000	0.697400	0.70450	-4.436%	822,114	-91.554%
2024-10-28	0.7375	0.770100	0.730600	0.73720	-0.041%	1,341,202	-91.929%
2024-10-25	0.7500	0.788700	0.722300	0.73750	-1.667%	1,701,454	-91.932%
2024-10-24	0.7800	0.780000	0.741800	0.75000	-4.446%	1,181,522	-92.067%
2024-10-23	0.8312	0.846000	0.782100	0.78490	-3.099%	737,466	-92.419%
2024-10-22	0.8201	0.826900	0.797500	0.81000	-1.675%	1,245,767	-92.654%
2024-10-21	0.8400	0.850000	0.820000	0.82380	-2.243%	963,142	-92.777%
2024-10-18	0.8600	0.870000	0.841000	0.84270	+0.143%	750,813	-92.939%
2024-10-17	0.8800	0.880000	0.840600	0.84150	-3.387%	868,198	-92.929%
2024-10-16	0.8850	0.896000	0.866700	0.87100	-1.023%	1,127,946	-93.169%
2024-10-15	0.8700	0.899600	0.870000	0.88000	+0.102%	1,811,553	-93.239%
2024-10-14	0.8800	0.885000	0.830000	0.87910	+0.860%	1,781,743	-93.232%
2024-10-11	0.8877	0.911600	0.860900	0.87160	-0.842%	773,137	-93.173%
2024-10-10	0.8800	0.890000	0.870300	0.87900	-1.203%	208,552	-93.231%
2024-10-09	0.9000	0.906700	0.860000	0.88970	-2.102%	1,975,552	-93.312%
2024-10-08	0.9100	0.940000	0.906200	0.90880	-0.132%	371,639	-93.453%
2024-10-07	0.9400	0.959900	0.901100	0.91000	-4.311%	526,874	-93.462%
2024-10-04	0.8998	0.963700	0.890000	0.95100	+6.257%	730,185	-93.743%
2024-10-03	0.8743	0.914900	0.864000	0.89500	+2.321%	1,367,143	-93.352%
2024-10-02	0.9100	0.920000	0.870000	0.87470	-5.068%	1,892,323	-93.198%
2024-10-01	0.9445	0.950400	0.912600	0.92140	-3.051%	557,602	-93.542%
2024-09-30	0.9800	1.000000	0.925000	0.95040	-2.743%	491,691	-93.739%
2024-09-27	0.9600	1.010000	0.939900	0.97720	+4.290%	1,116,195	-93.911%
2024-09-26	0.9328	0.949500	0.910000	0.93700	+1.925%	1,007,735	-93.650%
2024-09-25	0.9747	0.985000	0.905000	0.91930	-5.324%	1,764,068	-93.528%
2024-09-24	0.9500	0.988400	0.950000	0.97100	+3.507%	613,889	-93.872%
2024-09-23	0.9984	1.000000	0.871300	0.93810	-5.823%	2,234,796	-93.657%
2024-09-20	1.0300	1.030000	0.980000	0.99610	-1.376%	840,865	-94.027%
2024-09-19	1.0300	1.060000	1.000000	1.01000	-2.885%	919,436	-94.109%
2024-09-18	1.0300	1.070000	1.020000	1.04000	-0.952%	964,361	-94.279%
2024-09-17	1.0900	1.090000	1.040000	1.05000	0.000%	958,560	-94.333%
2024-09-16	1.1200	1.120000	1.035000	1.05000	-5.405%	1,548,923	-94.333%
2024-09-13	1.1300	1.165000	1.100000	1.11000	+0.909%	944,730	-94.640%
2024-09-12	1.0900	1.110000	1.080000	1.10000	+1.852%	766,160	-94.591%
2024-09-11	1.1000	1.100000	1.070000	1.08000	0.000%	440,916	-94.491%
2024-09-10	1.0900	1.110000	1.060000	1.08000	-2.703%	793,807	-94.491%
2024-09-09	1.0800	1.160000	1.080000	1.11000	+1.835%	655,153	-94.640%
2024-09-06	1.1000	1.149900	1.080000	1.09000	-1.802%	1,002,881	-94.541%
2024-09-05	1.1700	1.190000	1.090000	1.11000	-4.310%	1,521,440	-94.640%
2024-09-04	1.2100	1.215000	1.140000	1.16000	-4.132%	787,485	-94.871%
2024-09-03	1.2400	1.320000	1.200000	1.21000	-4.724%	1,247,781	-95.083%
2024-08-30	1.2600	1.280000	1.210000	1.27000	0.000%	985,969	-95.315%
2024-08-29	1.2400	1.310000	1.210000	1.27000	+4.098%	1,123,291	-95.315%
2024-08-28	1.2500	1.250000	1.170000	1.22000	-1.613%	1,262,554	-95.123%
2024-08-27	1.3000	1.327700	1.220000	1.24000	-6.767%	1,214,582	-95.202%
2024-08-26	1.2300	1.330000	1.200000	1.33000	+9.917%	1,690,095	-95.526%
2024-08-23	1.1600	1.230000	1.160000	1.21000	+3.419%	1,060,856	-95.083%
2024-08-22	1.1900	1.260000	1.170000	1.17000	-1.681%	1,351,493	-94.915%
2024-08-21	1.0800	1.190000	1.079300	1.19000	+12.264%	1,901,989	-95.000%
2024-08-20	1.1100	1.130000	1.020000	1.06000	-5.357%	2,089,364	-94.387%
2024-08-19	1.0800	1.120000	1.050000	1.12000	+3.704%	1,630,501	-94.688%
2024-08-16	1.0900	1.090000	1.040000	1.08000	-0.917%	999,787	-94.491%
2024-08-15	1.0800	1.090000	1.050000	1.09000	+4.808%	954,884	-94.541%
2024-08-14	1.0600	1.080000	1.000000	1.04000	-0.952%	1,443,785	-94.279%
2024-08-13	1.1100	1.145000	1.040000	1.05000	-3.670%	1,968,477	-94.333%
2024-08-12	1.0800	1.190000	1.040000	1.09000	+9.824%	4,405,763	-94.541%
2024-08-09	1.0100	1.040000	0.971000	0.99250	+0.557%	1,587,601	-94.005%
2024-08-08	1.0200	1.020000	0.943200	0.98700	-2.277%	1,484,944	-93.972%
2024-08-07	1.0000	1.060000	0.996600	1.01000	+1.000%	1,830,763	-94.109%
2024-08-06	1.0200	1.020000	0.943200	1.00000	+2.041%	1,785,943	-94.050%
2024-08-05	1.0400	1.080000	0.970100	0.98000	-16.239%	4,377,601	-93.929%
2024-08-02	1.3200	1.350000	1.040000	1.17000	-7.874%	14,084,719	-94.915%
2024-08-01	1.3300	1.360000	1.260000	1.27000	-4.511%	1,780,158	-95.315%
2024-07-31	1.3100	1.365000	1.280000	1.33000	+2.308%	1,985,554	-95.526%
2024-07-30	1.4200	1.480000	1.300000	1.30000	-5.109%	3,846,235	-95.423%
2024-07-29	1.4300	1.450000	1.330000	1.37000	-1.439%	2,297,344	-95.657%
2024-07-26	1.3000	1.420000	1.295000	1.39000	+6.923%	1,950,911	-95.719%
2024-07-25	1.2200	1.330000	1.220000	1.30000	+5.691%	2,248,875	-95.423%
2024-07-24	1.2300	1.297700	1.220000	1.23000	0.000%	1,278,338	-95.163%
2024-07-23	1.2100	1.270000	1.210000	1.23000	+1.653%	1,294,664	-95.163%
2024-07-22	1.2000	1.270000	1.165000	1.21000	+3.419%	1,209,038	-95.083%
2024-07-19	1.1900	1.230000	1.130000	1.17000	-0.847%	904,076	-94.915%
2024-07-18	1.2700	1.280000	1.170000	1.18000	-6.349%	1,467,497	-94.958%
2024-07-17	1.2400	1.310000	1.230000	1.26000	-0.787%	1,330,830	-95.278%
2024-07-16	1.2800	1.300000	1.230000	1.27000	+2.008%	1,425,415	-95.315%
2024-07-15	1.3000	1.370000	1.070000	1.24500	-2.734%	3,087,364	-95.221%
2024-07-12	1.2200	1.340000	1.219100	1.28000	+3.226%	2,432,888	-95.352%
2024-07-11	1.2200	1.270000	1.170000	1.24000	+4.202%	2,176,207	-95.202%
2024-07-10	1.2000	1.230000	1.180000	1.19000	-0.833%	1,148,952	-95.000%
2024-07-09	1.2000	1.230000	1.150000	1.20000	+3.448%	1,593,609	-95.042%
2024-07-08	1.2400	1.250000	1.120000	1.16000	-4.918%	2,200,014	-94.871%
2024-07-05	1.0300	1.220000	1.020000	1.22000	+19.608%	3,829,444	-95.123%
2024-07-03	1.0600	1.060000	1.000000	1.02000	-2.857%	740,677	-94.167%
2024-07-02	1.0700	1.100000	1.030000	1.05000	0.000%	1,611,906	-94.333%
2024-07-01	1.0000	1.060000	0.979900	1.05000	+7.703%	1,432,744	-94.333%
2024-06-28	0.9808	1.030000	0.960100	0.97490	-0.602%	1,600,236	-93.897%
2024-06-27	0.8400	0.989600	0.830000	0.98080	+17.956%	2,723,951	-93.934%
2024-06-26	0.8650	0.865000	0.825000	0.83150	-3.973%	1,715,298	-92.844%
2024-06-25	0.8909	0.890900	0.862650	0.86590	-1.669%	774,847	-93.129%
2024-06-24	0.8900	0.919000	0.875000	0.88060	-1.056%	755,062	-93.243%
2024-06-21	0.8650	0.896392	0.864100	0.89000	+1.971%	588,973	-93.315%
2024-06-20	0.8700	0.900000	0.855000	0.87280	-0.818%	1,862,992	-93.183%
2024-06-18	0.9300	0.940100	0.850000	0.88000	-6.083%	2,798,180	-93.239%
2024-06-17	1.0100	1.020000	0.921200	0.93700	-7.228%	1,992,746	-93.650%
2024-06-14	1.0200	1.039900	1.000000	1.01000	-2.885%	834,358	-94.109%
2024-06-13	1.0500	1.050000	1.020000	1.04000	0.000%	599,829	-94.279%
2024-06-12	1.0500	1.080000	1.030000	1.04000	0.000%	882,889	-94.279%
2024-06-11	1.0200	1.050000	1.010000	1.04000	0.000%	1,642,351	-94.279%
2024-06-10	1.0100	1.045000	1.010000	1.04000	+1.961%	1,624,762	-94.279%
2024-06-07	1.0100	1.060000	1.010000	1.02000	-0.971%	1,076,531	-94.167%
2024-06-06	1.0200	1.060000	1.010000	1.03000	-2.830%	1,829,077	-94.223%
2024-06-05	0.9900	1.070000	0.990000	1.06000	+4.950%	1,847,142	-94.387%
2024-06-04	1.0500	1.050000	0.960100	1.01000	-5.607%	4,010,822	-94.109%
2024-06-03	1.1000	1.150000	1.050000	1.07000	-5.310%	2,229,136	-94.439%
2024-05-31	1.1500	1.180000	1.040300	1.13000	+11.881%	14,923,183	-94.735%
2024-05-30	1.0500	1.070000	1.000000	1.01000	0.000%	3,923,317	-94.109%
2024-05-29	1.0300	1.035600	1.000000	1.01000	-2.885%	827,383	-94.109%
2024-05-28	1.0800	1.100000	1.020000	1.04000	-0.952%	1,090,026	-94.279%
2024-05-24	1.0200	1.066000	1.010000	1.05000	+3.960%	560,532	-94.333%
2024-05-23	1.0500	1.060000	1.010000	1.01000	-3.810%	800,048	-94.109%
2024-05-22	1.0800	1.120000	1.050000	1.05000	-2.778%	735,218	-94.333%
2024-05-21	1.0900	1.110000	1.060000	1.08000	-1.818%	1,314,196	-94.491%
2024-05-20	1.1200	1.120000	1.050000	1.10000	-0.901%	699,369	-94.591%
2024-05-17	1.1600	1.175000	1.100000	1.11000	-7.500%	1,056,715	-94.640%
2024-05-16	1.3400	1.340000	1.150000	1.20000	-3.226%	1,295,023	-95.042%
2024-05-15	1.1900	1.270000	1.130000	1.24000	+7.826%	1,418,583	-95.202%
2024-05-14	1.1700	1.230000	1.120000	1.15000	-1.709%	533,333	-94.826%
2024-05-13	1.1200	1.200000	1.104200	1.17000	+4.464%	431,960	-94.915%
2024-05-10	1.1300	1.210000	1.080000	1.12000	-1.754%	531,725	-94.688%
2024-05-09	1.1500	1.220000	1.120000	1.14000	0.000%	993,489	-94.781%
2024-05-08	1.0900	1.140000	1.020000	1.14000	+3.636%	975,286	-94.781%
2024-05-07	1.1500	1.150000	1.060000	1.10000	-4.348%	1,035,004	-94.591%
2024-05-06	1.2300	1.230000	1.110000	1.15000	-3.361%	842,132	-94.826%
2024-05-03	1.2200	1.240000	1.170000	1.19000	0.000%	852,996	-95.000%
2024-05-02	1.2500	1.250000	1.170000	1.19000	-1.653%	717,204	-95.000%
2024-05-01	1.1900	1.250000	1.160000	1.21000	+1.681%	911,455	-95.083%
2024-04-30	1.2300	1.230000	1.150000	1.19000	+3.478%	656,660	-95.000%
2024-04-29	1.0900	1.200000	1.070000	1.15000	+6.977%	1,147,068	-94.826%
2024-04-26	1.0600	1.095000	1.030000	1.07500	+1.415%	1,162,546	-94.465%
2024-04-25	1.0500	1.099200	1.040000	1.06000	-1.852%	565,527	-94.387%
2024-04-24	1.1400	1.150000	1.070000	1.08000	-5.263%	786,554	-94.491%
2024-04-23	1.0400	1.160000	1.000000	1.14000	+12.871%	1,133,640	-94.781%
2024-04-22	0.9900	1.080000	0.940000	1.01000	+3.409%	694,255	-94.109%
2024-04-19	0.9201	1.100000	0.920001	0.97670	+8.715%	1,482,450	-93.908%
2024-04-18	0.9676	0.989300	0.872100	0.89840	-8.977%	3,345,633	-93.377%
2024-04-17	1.0200	1.045000	0.930100	0.98700	-4.175%	1,222,265	-93.972%
2024-04-16	1.0500	1.060000	0.980100	1.03000	-1.905%	1,224,206	-94.223%
2024-04-15	1.2000	1.210000	1.050000	1.05000	-9.483%	1,324,308	-94.333%
2024-04-12	1.2000	1.279900	1.130000	1.16000	-10.078%	3,079,437	-94.871%
2024-04-11	1.2800	1.340000	1.260000	1.29000	+1.575%	882,268	-95.388%
2024-04-10	1.3300	1.330000	1.250000	1.27000	-7.299%	1,514,980	-95.315%
2024-04-09	1.3600	1.405000	1.350000	1.37000	+0.735%	718,236	-95.657%
2024-04-08	1.4000	1.410000	1.330000	1.36000	-0.730%	1,025,092	-95.625%
2024-04-05	1.3900	1.420000	1.320000	1.37000	+1.481%	1,205,337	-95.657%
2024-04-04	1.4100	1.450000	1.350000	1.35000	-2.174%	777,369	-95.593%
2024-04-03	1.4000	1.420000	1.350000	1.38000	-1.429%	1,636,265	-95.688%
2024-04-02	1.4600	1.460000	1.360000	1.40000	-4.762%	1,148,290	-95.750%
2024-04-01	1.5500	1.550000	1.450000	1.47000	-6.962%	1,334,215	-95.952%
2024-03-28	1.6500	1.650000	1.530000	1.58000	0.000%	1,068,461	-96.234%
2024-03-27	1.5500	1.625000	1.470000	1.58000	+3.947%	1,184,494	-96.234%
2024-03-26	1.4500	1.570000	1.380000	1.52000	+5.556%	1,194,956	-96.086%
2024-03-25	1.4600	1.560000	1.420000	1.44000	0.000%	1,175,504	-95.868%
2024-03-22	1.3400	1.490000	1.323800	1.44000	+7.463%	1,671,980	-95.868%
2024-03-21	1.2900	1.400000	1.290000	1.34000	+0.752%	1,148,416	-95.560%
2024-03-20	1.4400	1.440000	1.240000	1.33000	-5.674%	3,079,207	-95.526%
2024-03-19	1.4500	1.520000	1.380000	1.41000	-4.082%	1,179,466	-95.780%
2024-03-18	1.5000	1.510000	1.360000	1.47000	-0.676%	1,093,143	-95.952%
2024-03-15	1.4700	1.490000	1.420000	1.48000	+1.370%	634,191	-95.980%
2024-03-14	1.5500	1.559900	1.410000	1.46000	-8.176%	1,339,697	-95.925%
2024-03-13	1.5600	1.700000	1.470000	1.59000	+6.711%	1,398,467	-96.258%
2024-03-12	1.5400	1.560000	1.420000	1.49000	-3.247%	1,624,048	-96.007%
2024-03-11	1.8000	1.800000	1.520000	1.54000	-12.000%	2,095,280	-96.136%
2024-03-08	1.7900	2.050000	1.720000	1.75000	+0.575%	12,009,194	-96.600%
2024-03-07	1.7500	1.850000	1.620000	1.74000	+1.754%	2,526,833	-96.580%
2024-03-06	1.5900	1.750000	1.490000	1.71000	+17.123%	2,212,870	-96.520%
2024-03-05	1.4800	1.530000	1.380000	1.46000	-1.351%	822,403	-95.925%
2024-03-04	1.6300	1.636000	1.420000	1.48000	-6.918%	1,121,259	-95.980%
2024-03-01	1.5600	1.640000	1.550000	1.59000	+1.274%	924,045	-96.258%
2024-02-29	1.6100	1.610000	1.500000	1.57000	-2.484%	1,557,793	-96.210%
2024-02-28	1.7700	1.770000	1.500000	1.61000	-5.848%	1,711,694	-96.304%
2024-02-27	1.6900	1.790000	1.602500	1.71000	+4.268%	2,221,168	-96.520%
2024-02-26	1.5000	1.650000	1.430000	1.64000	+10.811%	1,663,924	-96.372%