Dark

ADAP
Adaptimmune Therapeutics plc
stock NASDAQ ADR

At Close

Jun 27, 2025 3:59:30 PM EDT

0.2407USD-0.619%(-0.0015)937,866

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 27, 2025 9:06:30 AM EDT

0.2350USD-2.973%(-0.0072)26,693

After-hours

Jun 27, 2025 4:00:30 PM EDT

0.2350USD-2.368%(-0.0057)9,749

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	0.2378	0.250000	0.230000	0.24500	+1.156%	937,866	0.000%
2025-06-26	0.2440	0.250000	0.225800	0.24220	-4.269%	1,290,434	+1.156%
2025-06-25	0.2500	0.256500	0.240100	0.25300	-0.315%	463,704	-3.162%
2025-06-24	0.2447	0.255900	0.242400	0.25380	+4.703%	544,741	-3.467%
2025-06-23	0.2500	0.261800	0.240100	0.24240	-4.190%	643,623	+1.073%
2025-06-20	0.2560	0.267700	0.253000	0.25300	-1.172%	649,285	-3.162%
2025-06-18	0.2700	0.270000	0.253500	0.25600	-0.117%	506,107	-4.297%
2025-06-17	0.2650	0.265000	0.252000	0.25630	+0.826%	466,021	-4.409%
2025-06-16	0.2600	0.263200	0.242400	0.25420	+4.911%	808,675	-3.619%
2025-06-13	0.2470	0.260000	0.240000	0.24230	-1.464%	566,041	+1.114%
2025-06-12	0.2600	0.273700	0.245100	0.24590	-9.662%	1,753,439	-0.366%
2025-06-11	0.2740	0.281800	0.270100	0.27220	-1.839%	440,036	-9.993%
2025-06-10	0.2780	0.284600	0.270000	0.27730	-1.562%	707,208	-11.648%
2025-06-09	0.2975	0.302800	0.276500	0.28170	-0.459%	664,465	-13.028%
2025-06-06	0.2800	0.310000	0.270000	0.28300	-1.014%	873,861	-13.428%
2025-06-05	0.2900	0.292900	0.271200	0.28590	+0.245%	398,991	-14.306%
2025-06-04	0.2850	0.290000	0.281800	0.28520	-1.247%	371,382	-14.095%
2025-06-03	0.2800	0.291000	0.277500	0.28880	+1.369%	458,494	-15.166%
2025-06-02	0.3000	0.300000	0.279500	0.28490	-2.598%	640,655	-14.005%
2025-05-30	0.2820	0.292500	0.255400	0.29250	+7.104%	696,056	-16.239%
2025-05-29	0.2766	0.282400	0.261700	0.27310	+0.738%	329,120	-10.289%
2025-05-28	0.2796	0.286800	0.270100	0.27110	-3.282%	270,664	-9.627%
2025-05-27	0.2871	0.299600	0.276100	0.28030	+0.071%	540,063	-12.594%
2025-05-23	0.2700	0.285000	0.260000	0.28010	+2.077%	388,857	-12.531%
2025-05-22	0.2790	0.283000	0.273100	0.27440	-0.218%	380,464	-10.714%
2025-05-21	0.2820	0.299700	0.273100	0.27500	-4.281%	328,875	-10.909%
2025-05-20	0.3000	0.302000	0.284000	0.28730	-1.373%	683,464	-14.723%
2025-05-19	0.2800	0.300000	0.277000	0.29130	+4.822%	646,232	-15.894%
2025-05-16	0.2670	0.284600	0.261501	0.27790	+4.987%	427,434	-11.839%
2025-05-15	0.2700	0.270000	0.254400	0.26470	-2.684%	453,892	-7.442%
2025-05-14	0.2498	0.290200	0.249790	0.27200	+8.800%	2,946,016	-9.926%
2025-05-13	0.3037	0.310000	0.246000	0.25000	-15.312%	19,445,609	-2.000%
2025-05-12	0.3000	0.326400	0.287100	0.29520	+0.889%	893,786	-17.005%
2025-05-09	0.3000	0.313500	0.292500	0.29260	-2.467%	650,508	-16.268%
2025-05-08	0.3073	0.309900	0.300000	0.30000	0.000%	310,419	-18.333%
2025-05-07	0.3071	0.307100	0.297400	0.30000	0.000%	418,888	-18.333%
2025-05-06	0.3030	0.318300	0.300000	0.30000	-0.892%	1,114,446	-18.333%
2025-05-05	0.2910	0.313700	0.288100	0.30270	+5.876%	1,013,997	-19.062%
2025-05-02	0.2757	0.287300	0.275700	0.28590	+3.926%	487,985	-14.306%
2025-05-01	0.2653	0.294800	0.262500	0.27510	-0.578%	576,857	-10.941%
2025-04-30	0.2598	0.283900	0.256500	0.27670	+5.169%	672,821	-11.456%
2025-04-29	0.2841	0.284100	0.255300	0.26310	-5.052%	553,668	-6.880%
2025-04-28	0.2700	0.287500	0.266100	0.27710	+4.448%	418,365	-11.584%
2025-04-25	0.2840	0.284000	0.260800	0.26530	-0.488%	474,224	-7.652%
2025-04-24	0.2598	0.271700	0.259800	0.26660	+2.460%	436,423	-8.102%
2025-04-23	0.2850	0.297700	0.259700	0.26020	-0.801%	694,690	-5.842%
2025-04-22	0.2510	0.268600	0.240100	0.26230	+8.299%	1,049,203	-6.596%
2025-04-21	0.2483	0.249900	0.239400	0.24220	+1.679%	488,809	+1.156%
2025-04-17	0.2461	0.246100	0.235400	0.23820	-0.750%	302,086	+2.855%
2025-04-16	0.2500	0.256500	0.227800	0.24000	-3.808%	2,935,665	+2.083%
2025-04-15	0.2400	0.250900	0.230200	0.24950	+6.670%	1,004,338	-1.804%
2025-04-14	0.2253	0.236500	0.215000	0.23390	+5.218%	600,172	+4.746%
2025-04-11	0.2408	0.240800	0.203500	0.22230	+3.395%	1,542,604	+10.211%
2025-04-10	0.2372	0.238400	0.210700	0.21500	-7.844%	605,531	+13.953%
2025-04-09	0.2300	0.239900	0.218300	0.23330	+3.413%	1,450,994	+5.015%
2025-04-08	0.2890	0.308500	0.220000	0.22560	-12.012%	1,719,587	+8.599%
2025-04-07	0.2575	0.279100	0.250000	0.25640	-0.659%	1,218,180	-4.446%
2025-04-04	0.3150	0.320000	0.250000	0.25810	-20.315%	2,017,040	-5.076%
2025-04-03	0.2860	0.330100	0.266600	0.32390	+6.197%	3,935,911	-24.359%
2025-04-02	0.2530	0.322350	0.244900	0.30500	+22.000%	6,755,917	-19.672%
2025-04-01	0.1951	0.253500	0.195100	0.25000	+26.904%	5,906,559	-2.000%
2025-03-31	0.2050	0.211700	0.197000	0.19700	-4.369%	2,901,825	+24.365%
2025-03-28	0.2371	0.237100	0.202600	0.20600	-6.364%	2,968,273	+18.932%
2025-03-27	0.2400	0.240000	0.219550	0.22000	-4.369%	1,875,363	+11.364%
2025-03-26	0.2540	0.257800	0.223100	0.23005	-7.980%	3,159,699	+6.499%
2025-03-25	0.2820	0.291000	0.246000	0.25000	-9.682%	3,083,145	-2.000%
2025-03-24	0.3098	0.310000	0.274100	0.27680	-4.814%	2,893,831	-11.488%
2025-03-21	0.3070	0.310000	0.279800	0.29080	+3.857%	5,031,812	-15.750%
2025-03-20	0.4300	0.433000	0.261400	0.28000	-37.653%	14,047,016	-12.500%
2025-03-19	0.4700	0.470000	0.442106	0.44910	-1.318%	569,040	-45.446%
2025-03-18	0.4582	0.465500	0.445001	0.45510	-0.350%	502,655	-46.166%
2025-03-17	0.4500	0.473800	0.446500	0.45670	+1.421%	1,360,653	-46.354%
2025-03-14	0.4500	0.470000	0.440400	0.45030	+0.491%	784,192	-45.592%
2025-03-13	0.4540	0.473200	0.440000	0.44810	-2.946%	1,086,978	-45.325%
2025-03-12	0.4470	0.478700	0.443000	0.46170	+3.289%	814,907	-46.935%
2025-03-11	0.4483	0.470000	0.435100	0.44700	-0.689%	2,238,064	-45.190%
2025-03-10	0.4800	0.489000	0.445700	0.45010	-6.229%	2,316,362	-45.568%
2025-03-07	0.4890	0.520000	0.475000	0.48000	-2.041%	441,195	-48.958%
2025-03-06	0.5000	0.520000	0.475000	0.49000	-3.258%	750,531	-50.000%
2025-03-05	0.4810	0.522600	0.480000	0.50650	+4.649%	732,805	-51.629%
2025-03-04	0.5100	0.510100	0.459000	0.48400	-5.228%	2,420,626	-49.380%
2025-03-03	0.5550	0.561000	0.510000	0.51070	-5.426%	1,389,744	-52.027%
2025-02-28	0.5700	0.570000	0.510000	0.54000	-2.014%	1,677,512	-54.630%
2025-02-27	0.5870	0.606500	0.550100	0.55110	-6.116%	1,220,319	-55.543%
2025-02-26	0.5501	0.619800	0.541500	0.58700	+2.515%	1,742,087	-58.262%
2025-02-25	0.5500	0.587200	0.520100	0.57260	+3.694%	2,400,197	-57.213%
2025-02-24	0.5555	0.560800	0.539300	0.55220	-1.305%	1,354,502	-55.632%
2025-02-21	0.5900	0.593000	0.552100	0.55950	-3.451%	486,956	-56.211%
2025-02-20	0.5700	0.583100	0.550800	0.57950	+0.173%	1,026,730	-57.722%
2025-02-19	0.5900	0.597600	0.565400	0.57850	-0.653%	402,408	-57.649%
2025-02-18	0.5887	0.608700	0.573400	0.58230	+0.744%	1,014,023	-57.925%
2025-02-14	0.5620	0.598000	0.562000	0.57800	+0.260%	310,952	-57.612%
2025-02-13	0.5644	0.582200	0.551200	0.57650	-0.415%	434,593	-57.502%
2025-02-12	0.5747	0.589800	0.560300	0.57890	+0.503%	304,679	-57.678%
2025-02-11	0.5857	0.585700	0.560200	0.57600	-4.160%	509,554	-57.465%
2025-02-10	0.6214	0.621400	0.572000	0.60100	-3.065%	613,638	-59.235%
2025-02-07	0.5972	0.620000	0.575000	0.62000	+2.091%	809,672	-60.484%
2025-02-06	0.5875	0.618000	0.580100	0.60730	+3.476%	969,023	-59.658%
2025-02-05	0.5720	0.599000	0.569000	0.58690	+2.605%	410,628	-58.255%
2025-02-04	0.5898	0.601050	0.570000	0.57200	-2.721%	366,257	-57.168%
2025-02-03	0.5700	0.600000	0.570000	0.58800	-0.339%	1,289,237	-58.333%
2025-01-31	0.6098	0.609800	0.570800	0.59000	-3.120%	621,258	-58.475%
2025-01-30	0.5900	0.618800	0.570200	0.60900	+4.549%	707,117	-59.770%
2025-01-29	0.6000	0.600000	0.572000	0.58250	-1.271%	321,249	-57.940%
2025-01-28	0.5790	0.600000	0.561200	0.59000	+1.900%	688,955	-58.475%
2025-01-27	0.5900	0.607400	0.570000	0.57900	-2.179%	434,934	-57.686%
2025-01-24	0.5798	0.609800	0.558700	0.59190	+2.565%	747,135	-58.608%
2025-01-23	0.5700	0.579800	0.544100	0.57710	+0.418%	896,812	-57.546%
2025-01-22	0.5800	0.580600	0.547650	0.57470	+0.825%	708,512	-57.369%
2025-01-21	0.5690	0.578600	0.547255	0.57000	-1.707%	1,443,244	-57.018%
2025-01-17	0.5899	0.590000	0.568800	0.57990	-1.712%	621,594	-57.751%
2025-01-16	0.5930	0.598700	0.570100	0.59000	-2.833%	727,510	-58.475%
2025-01-15	0.5800	0.619100	0.552000	0.60720	+2.933%	2,047,383	-59.651%
2025-01-14	0.6490	0.649000	0.576000	0.58990	-0.907%	1,019,974	-58.468%
2025-01-13	0.6151	0.630000	0.575300	0.59530	-3.984%	1,608,299	-58.844%
2025-01-10	0.6190	0.626500	0.575000	0.62000	+0.016%	1,799,143	-60.484%
2025-01-08	0.6500	0.650000	0.590000	0.61990	-5.258%	1,457,326	-60.477%
2025-01-07	0.6600	0.670000	0.600000	0.65430	+0.662%	2,142,038	-62.555%
2025-01-06	0.6491	0.685000	0.645000	0.65000	+0.139%	1,052,442	-62.308%
2025-01-03	0.6200	0.675000	0.620000	0.64910	+4.106%	1,080,132	-62.255%
2025-01-02	0.5438	0.661500	0.543800	0.62350	+15.742%	2,362,134	-60.706%
2024-12-31	0.5501	0.561900	0.531600	0.53870	-2.762%	3,231,469	-54.520%
2024-12-30	0.5800	0.588200	0.554000	0.55400	-6.102%	3,814,374	-55.776%
2024-12-27	0.5600	0.607800	0.557100	0.59000	+3.928%	4,799,211	-58.475%
2024-12-26	0.5750	0.587800	0.547300	0.56770	-1.918%	4,660,286	-56.843%
2024-12-24	0.5810	0.590000	0.575100	0.57880	-1.565%	1,198,355	-57.671%
2024-12-23	0.5966	0.605000	0.579200	0.58800	-2.794%	2,451,861	-58.333%
2024-12-20	0.6000	0.605000	0.586400	0.60490	+0.817%	3,097,884	-59.497%
2024-12-19	0.6000	0.620000	0.583600	0.60000	-0.990%	2,376,083	-59.167%
2024-12-18	0.6000	0.632900	0.590000	0.60600	+1.101%	3,269,657	-59.571%
2024-12-17	0.5800	0.613300	0.570100	0.59940	+1.353%	2,622,768	-59.126%
2024-12-16	0.5764	0.604800	0.572000	0.59140	+1.948%	2,626,884	-58.573%
2024-12-13	0.6012	0.615400	0.551100	0.58010	-8.139%	3,034,131	-57.766%
2024-12-12	0.6250	0.646400	0.609100	0.63150	-0.551%	2,054,014	-61.203%
2024-12-11	0.6201	0.649900	0.610200	0.63500	+1.943%	1,270,955	-61.417%
2024-12-10	0.6300	0.647100	0.610000	0.62290	-0.511%	5,352,667	-60.668%
2024-12-09	0.6516	0.670000	0.610200	0.62610	-4.862%	2,042,743	-60.869%
2024-12-06	0.6650	0.681900	0.640100	0.65810	-2.388%	1,553,757	-62.772%
2024-12-05	0.7200	0.735000	0.652400	0.67420	-3.686%	2,008,618	-63.661%
2024-12-04	0.6967	0.702500	0.656000	0.70000	+0.229%	2,575,504	-65.000%
2024-12-03	0.7295	0.730000	0.680000	0.69840	-3.429%	669,615	-64.920%
2024-12-02	0.7207	0.740000	0.700500	0.72320	+0.347%	3,155,717	-66.123%
2024-11-29	0.7300	0.739400	0.715100	0.72070	-0.593%	220,906	-66.005%
2024-11-27	0.6890	0.730900	0.681400	0.72500	+6.618%	3,322,899	-66.207%
2024-11-26	0.7070	0.707000	0.675000	0.68000	-2.453%	387,603	-63.971%
2024-11-25	0.6816	0.708800	0.661600	0.69710	+5.366%	1,434,837	-64.854%
2024-11-22	0.6300	0.664800	0.600000	0.66160	+3.927%	1,341,606	-62.969%
2024-11-21	0.6600	0.682500	0.630900	0.63660	-4.227%	789,757	-61.514%
2024-11-20	0.6800	0.705000	0.640100	0.66470	-1.497%	4,159,831	-63.141%
2024-11-19	0.6000	0.681900	0.571000	0.67480	+13.412%	5,451,013	-63.693%
2024-11-18	0.6000	0.639300	0.580000	0.59500	+1.432%	1,794,223	-58.824%
2024-11-15	0.5900	0.613400	0.580000	0.58660	-0.778%	5,185,940	-58.234%
2024-11-14	0.8100	0.810000	0.583300	0.59120	-23.281%	14,518,864	-58.559%
2024-11-13	0.8200	0.833400	0.750000	0.77060	-2.910%	1,554,380	-68.207%
2024-11-12	0.8200	0.824200	0.763100	0.79370	-3.689%	568,531	-69.132%
2024-11-11	0.8100	0.833400	0.776000	0.82410	+3.413%	741,150	-70.271%
2024-11-08	0.7770	0.799800	0.750100	0.79690	+2.574%	687,532	-69.256%
2024-11-07	0.8200	0.833200	0.771500	0.77690	-6.115%	725,456	-68.464%
2024-11-06	0.8200	0.860000	0.794200	0.82750	-0.301%	653,371	-70.393%
2024-11-05	0.8178	0.830000	0.792000	0.83000	+0.302%	444,528	-70.482%
2024-11-04	0.8000	0.855200	0.780000	0.82750	+3.463%	1,237,685	-70.393%
2024-11-01	0.7320	0.819900	0.732000	0.79980	+10.226%	1,118,846	-69.367%
2024-10-31	0.7142	0.750000	0.698850	0.72560	+4.133%	1,242,370	-66.235%
2024-10-30	0.7000	0.718300	0.670200	0.69680	-1.093%	2,797,477	-64.839%
2024-10-29	0.7400	0.751000	0.697400	0.70450	-4.436%	822,114	-65.224%
2024-10-28	0.7375	0.770100	0.730600	0.73720	-0.041%	1,341,202	-66.766%
2024-10-25	0.7500	0.788700	0.722300	0.73750	-1.667%	1,701,454	-66.780%
2024-10-24	0.7800	0.780000	0.741800	0.75000	-4.446%	1,181,522	-67.333%
2024-10-23	0.8312	0.846000	0.782100	0.78490	-3.099%	737,466	-68.786%
2024-10-22	0.8201	0.826900	0.797500	0.81000	-1.675%	1,245,767	-69.753%
2024-10-21	0.8400	0.850000	0.820000	0.82380	-2.243%	963,142	-70.260%
2024-10-18	0.8600	0.870000	0.841000	0.84270	+0.143%	750,813	-70.927%
2024-10-17	0.8800	0.880000	0.840600	0.84150	-3.387%	868,198	-70.885%
2024-10-16	0.8850	0.896000	0.866700	0.87100	-1.023%	1,127,946	-71.871%
2024-10-15	0.8700	0.899600	0.870000	0.88000	+0.102%	1,811,553	-72.159%
2024-10-14	0.8800	0.885000	0.830000	0.87910	+0.860%	1,781,743	-72.131%
2024-10-11	0.8877	0.911600	0.860900	0.87160	-0.842%	773,137	-71.891%
2024-10-10	0.8800	0.890000	0.870300	0.87900	-1.203%	208,552	-72.127%
2024-10-09	0.9000	0.906700	0.860000	0.88970	-2.102%	1,975,552	-72.463%
2024-10-08	0.9100	0.940000	0.906200	0.90880	-0.132%	371,639	-73.041%
2024-10-07	0.9400	0.959900	0.901100	0.91000	-4.311%	526,874	-73.077%
2024-10-04	0.8998	0.963700	0.890000	0.95100	+6.257%	730,185	-74.238%
2024-10-03	0.8743	0.914900	0.864000	0.89500	+2.321%	1,367,143	-72.626%
2024-10-02	0.9100	0.920000	0.870000	0.87470	-5.068%	1,892,323	-71.990%
2024-10-01	0.9445	0.950400	0.912600	0.92140	-3.051%	557,602	-73.410%
2024-09-30	0.9800	1.000000	0.925000	0.95040	-2.743%	491,691	-74.221%
2024-09-27	0.9600	1.010000	0.939900	0.97720	+4.290%	1,116,195	-74.928%
2024-09-26	0.9328	0.949500	0.910000	0.93700	+1.925%	1,007,735	-73.853%
2024-09-25	0.9747	0.985000	0.905000	0.91930	-5.324%	1,764,068	-73.349%
2024-09-24	0.9500	0.988400	0.950000	0.97100	+3.507%	613,889	-74.768%
2024-09-23	0.9984	1.000000	0.871300	0.93810	-5.823%	2,234,796	-73.883%
2024-09-20	1.0300	1.030000	0.980000	0.99610	-1.376%	840,865	-75.404%
2024-09-19	1.0300	1.060000	1.000000	1.01000	-2.885%	919,436	-75.743%
2024-09-18	1.0300	1.070000	1.020000	1.04000	-0.952%	964,361	-76.442%
2024-09-17	1.0900	1.090000	1.040000	1.05000	0.000%	958,560	-76.667%
2024-09-16	1.1200	1.120000	1.035000	1.05000	-5.405%	1,548,923	-76.667%
2024-09-13	1.1300	1.165000	1.100000	1.11000	+0.909%	944,730	-77.928%
2024-09-12	1.0900	1.110000	1.080000	1.10000	+1.852%	766,160	-77.727%
2024-09-11	1.1000	1.100000	1.070000	1.08000	0.000%	440,916	-77.315%
2024-09-10	1.0900	1.110000	1.060000	1.08000	-2.703%	793,807	-77.315%
2024-09-09	1.0800	1.160000	1.080000	1.11000	+1.835%	655,153	-77.928%
2024-09-06	1.1000	1.149900	1.080000	1.09000	-1.802%	1,002,881	-77.523%
2024-09-05	1.1700	1.190000	1.090000	1.11000	-4.310%	1,521,440	-77.928%
2024-09-04	1.2100	1.215000	1.140000	1.16000	-4.132%	787,485	-78.879%
2024-09-03	1.2400	1.320000	1.200000	1.21000	-4.724%	1,247,781	-79.752%
2024-08-30	1.2600	1.280000	1.210000	1.27000	0.000%	985,969	-80.709%
2024-08-29	1.2400	1.310000	1.210000	1.27000	+4.098%	1,123,291	-80.709%
2024-08-28	1.2500	1.250000	1.170000	1.22000	-1.613%	1,262,554	-79.918%
2024-08-27	1.3000	1.327700	1.220000	1.24000	-6.767%	1,214,582	-80.242%
2024-08-26	1.2300	1.330000	1.200000	1.33000	+9.917%	1,690,095	-81.579%
2024-08-23	1.1600	1.230000	1.160000	1.21000	+3.419%	1,060,856	-79.752%
2024-08-22	1.1900	1.260000	1.170000	1.17000	-1.681%	1,351,493	-79.060%
2024-08-21	1.0800	1.190000	1.079300	1.19000	+12.264%	1,901,989	-79.412%
2024-08-20	1.1100	1.130000	1.020000	1.06000	-5.357%	2,089,364	-76.887%
2024-08-19	1.0800	1.120000	1.050000	1.12000	+3.704%	1,630,501	-78.125%
2024-08-16	1.0900	1.090000	1.040000	1.08000	-0.917%	999,787	-77.315%
2024-08-15	1.0800	1.090000	1.050000	1.09000	+4.808%	954,884	-77.523%
2024-08-14	1.0600	1.080000	1.000000	1.04000	-0.952%	1,443,785	-76.442%
2024-08-13	1.1100	1.145000	1.040000	1.05000	-3.670%	1,968,477	-76.667%
2024-08-12	1.0800	1.190000	1.040000	1.09000	+9.824%	4,405,763	-77.523%
2024-08-09	1.0100	1.040000	0.971000	0.99250	+0.557%	1,587,601	-75.315%
2024-08-08	1.0200	1.020000	0.943200	0.98700	-2.277%	1,484,944	-75.177%
2024-08-07	1.0000	1.060000	0.996600	1.01000	+1.000%	1,830,763	-75.743%
2024-08-06	1.0200	1.020000	0.943200	1.00000	+2.041%	1,785,943	-75.500%
2024-08-05	1.0400	1.080000	0.970100	0.98000	-16.239%	4,377,601	-75.000%
2024-08-02	1.3200	1.350000	1.040000	1.17000	-7.874%	14,084,719	-79.060%
2024-08-01	1.3300	1.360000	1.260000	1.27000	-4.511%	1,780,158	-80.709%
2024-07-31	1.3100	1.365000	1.280000	1.33000	+2.308%	1,985,554	-81.579%
2024-07-30	1.4200	1.480000	1.300000	1.30000	-5.109%	3,846,235	-81.154%
2024-07-29	1.4300	1.450000	1.330000	1.37000	-1.439%	2,297,344	-82.117%
2024-07-26	1.3000	1.420000	1.295000	1.39000	+6.923%	1,950,911	-82.374%
2024-07-25	1.2200	1.330000	1.220000	1.30000	+5.691%	2,248,875	-81.154%
2024-07-24	1.2300	1.297700	1.220000	1.23000	0.000%	1,278,338	-80.081%
2024-07-23	1.2100	1.270000	1.210000	1.23000	+1.653%	1,294,664	-80.081%
2024-07-22	1.2000	1.270000	1.165000	1.21000	+3.419%	1,209,038	-79.752%
2024-07-19	1.1900	1.230000	1.130000	1.17000	-0.847%	904,076	-79.060%
2024-07-18	1.2700	1.280000	1.170000	1.18000	-6.349%	1,467,497	-79.237%
2024-07-17	1.2400	1.310000	1.230000	1.26000	-0.787%	1,330,830	-80.556%
2024-07-16	1.2800	1.300000	1.230000	1.27000	+2.008%	1,425,415	-80.709%
2024-07-15	1.3000	1.370000	1.070000	1.24500	-2.734%	3,087,364	-80.321%
2024-07-12	1.2200	1.340000	1.219100	1.28000	+3.226%	2,432,888	-80.859%
2024-07-11	1.2200	1.270000	1.170000	1.24000	+4.202%	2,176,207	-80.242%
2024-07-10	1.2000	1.230000	1.180000	1.19000	-0.833%	1,148,952	-79.412%
2024-07-09	1.2000	1.230000	1.150000	1.20000	+3.448%	1,593,609	-79.583%
2024-07-08	1.2400	1.250000	1.120000	1.16000	-4.918%	2,200,014	-78.879%
2024-07-05	1.0300	1.220000	1.020000	1.22000	+19.608%	3,829,444	-79.918%
2024-07-03	1.0600	1.060000	1.000000	1.02000	-2.857%	740,677	-75.980%
2024-07-02	1.0700	1.100000	1.030000	1.05000	0.000%	1,611,906	-76.667%
2024-07-01	1.0000	1.060000	0.979900	1.05000	+7.703%	1,432,744	-76.667%
2024-06-28	0.9808	1.030000	0.960100	0.97490	-0.602%	1,600,236	-74.869%
2024-06-27	0.8400	0.989600	0.830000	0.98080	+17.956%	2,723,951	-75.020%
2024-06-26	0.8650	0.865000	0.825000	0.83150	-3.973%	1,715,298	-70.535%
2024-06-25	0.8909	0.890900	0.862650	0.86590	-1.669%	774,847	-71.706%
2024-06-24	0.8900	0.919000	0.875000	0.88060	-1.056%	755,062	-72.178%
2024-06-21	0.8650	0.896392	0.864100	0.89000	+1.971%	588,973	-72.472%
2024-06-20	0.8700	0.900000	0.855000	0.87280	-0.818%	1,862,992	-71.929%
2024-06-18	0.9300	0.940100	0.850000	0.88000	-6.083%	2,798,180	-72.159%
2024-06-17	1.0100	1.020000	0.921200	0.93700	-7.228%	1,992,746	-73.853%
2024-06-14	1.0200	1.039900	1.000000	1.01000	-2.885%	834,358	-75.743%
2024-06-13	1.0500	1.050000	1.020000	1.04000	0.000%	599,829	-76.442%
2024-06-12	1.0500	1.080000	1.030000	1.04000	0.000%	882,889	-76.442%
2024-06-11	1.0200	1.050000	1.010000	1.04000	0.000%	1,642,351	-76.442%
2024-06-10	1.0100	1.045000	1.010000	1.04000	+1.961%	1,624,762	-76.442%
2024-06-07	1.0100	1.060000	1.010000	1.02000	-0.971%	1,076,531	-75.980%
2024-06-06	1.0200	1.060000	1.010000	1.03000	-2.830%	1,829,077	-76.214%
2024-06-05	0.9900	1.070000	0.990000	1.06000	+4.950%	1,847,142	-76.887%
2024-06-04	1.0500	1.050000	0.960100	1.01000	-5.607%	4,010,822	-75.743%
2024-06-03	1.1000	1.150000	1.050000	1.07000	-5.310%	2,229,136	-77.103%
2024-05-31	1.1500	1.180000	1.040300	1.13000	+11.881%	14,923,183	-78.319%
2024-05-30	1.0500	1.070000	1.000000	1.01000	0.000%	3,923,317	-75.743%
2024-05-29	1.0300	1.035600	1.000000	1.01000	-2.885%	827,383	-75.743%
2024-05-28	1.0800	1.100000	1.020000	1.04000	-0.952%	1,090,026	-76.442%
2024-05-24	1.0200	1.066000	1.010000	1.05000	+3.960%	560,532	-76.667%
2024-05-23	1.0500	1.060000	1.010000	1.01000	-3.810%	800,048	-75.743%
2024-05-22	1.0800	1.120000	1.050000	1.05000	-2.778%	735,218	-76.667%
2024-05-21	1.0900	1.110000	1.060000	1.08000	-1.818%	1,314,196	-77.315%
2024-05-20	1.1200	1.120000	1.050000	1.10000	-0.901%	699,369	-77.727%
2024-05-17	1.1600	1.175000	1.100000	1.11000	-7.500%	1,056,715	-77.928%
2024-05-16	1.3400	1.340000	1.150000	1.20000	-3.226%	1,295,023	-79.583%
2024-05-15	1.1900	1.270000	1.130000	1.24000	+7.826%	1,418,583	-80.242%
2024-05-14	1.1700	1.230000	1.120000	1.15000	-1.709%	533,333	-78.696%
2024-05-13	1.1200	1.200000	1.104200	1.17000	+4.464%	431,960	-79.060%
2024-05-10	1.1300	1.210000	1.080000	1.12000	-1.754%	531,725	-78.125%
2024-05-09	1.1500	1.220000	1.120000	1.14000	0.000%	993,489	-78.509%
2024-05-08	1.0900	1.140000	1.020000	1.14000	+3.636%	975,286	-78.509%
2024-05-07	1.1500	1.150000	1.060000	1.10000	-4.348%	1,035,004	-77.727%
2024-05-06	1.2300	1.230000	1.110000	1.15000	-3.361%	842,132	-78.696%
2024-05-03	1.2200	1.240000	1.170000	1.19000	0.000%	852,996	-79.412%
2024-05-02	1.2500	1.250000	1.170000	1.19000	-1.653%	717,204	-79.412%
2024-05-01	1.1900	1.250000	1.160000	1.21000	+1.681%	911,455	-79.752%
2024-04-30	1.2300	1.230000	1.150000	1.19000	+3.478%	656,660	-79.412%
2024-04-29	1.0900	1.200000	1.070000	1.15000	+6.977%	1,147,068	-78.696%
2024-04-26	1.0600	1.095000	1.030000	1.07500	+1.415%	1,162,546	-77.209%
2024-04-25	1.0500	1.099200	1.040000	1.06000	-1.852%	565,527	-76.887%
2024-04-24	1.1400	1.150000	1.070000	1.08000	-5.263%	786,554	-77.315%
2024-04-23	1.0400	1.160000	1.000000	1.14000	+12.871%	1,133,640	-78.509%
2024-04-22	0.9900	1.080000	0.940000	1.01000	+3.409%	694,255	-75.743%
2024-04-19	0.9201	1.100000	0.920001	0.97670	+8.715%	1,482,450	-74.916%
2024-04-18	0.9676	0.989300	0.872100	0.89840	-8.977%	3,345,633	-72.729%
2024-04-17	1.0200	1.045000	0.930100	0.98700	-4.175%	1,222,265	-75.177%
2024-04-16	1.0500	1.060000	0.980100	1.03000	-1.905%	1,224,206	-76.214%
2024-04-15	1.2000	1.210000	1.050000	1.05000	-9.483%	1,324,308	-76.667%
2024-04-12	1.2000	1.279900	1.130000	1.16000	-10.078%	3,079,437	-78.879%
2024-04-11	1.2800	1.340000	1.260000	1.29000	+1.575%	882,268	-81.008%
2024-04-10	1.3300	1.330000	1.250000	1.27000	-7.299%	1,514,980	-80.709%
2024-04-09	1.3600	1.405000	1.350000	1.37000	+0.735%	718,236	-82.117%
2024-04-08	1.4000	1.410000	1.330000	1.36000	-0.730%	1,025,092	-81.985%
2024-04-05	1.3900	1.420000	1.320000	1.37000	+1.481%	1,205,337	-82.117%
2024-04-04	1.4100	1.450000	1.350000	1.35000	-2.174%	777,369	-81.852%
2024-04-03	1.4000	1.420000	1.350000	1.38000	-1.429%	1,636,265	-82.246%
2024-04-02	1.4600	1.460000	1.360000	1.40000	-4.762%	1,148,290	-82.500%
2024-04-01	1.5500	1.550000	1.450000	1.47000	-6.962%	1,334,215	-83.333%
2024-03-28	1.6500	1.650000	1.530000	1.58000	0.000%	1,068,461	-84.494%
2024-03-27	1.5500	1.625000	1.470000	1.58000	+3.947%	1,184,494	-84.494%
2024-03-26	1.4500	1.570000	1.380000	1.52000	+5.556%	1,194,956	-83.882%
2024-03-25	1.4600	1.560000	1.420000	1.44000	0.000%	1,175,504	-82.986%
2024-03-22	1.3400	1.490000	1.323800	1.44000	+7.463%	1,671,980	-82.986%
2024-03-21	1.2900	1.400000	1.290000	1.34000	+0.752%	1,148,416	-81.716%
2024-03-20	1.4400	1.440000	1.240000	1.33000	-5.674%	3,079,207	-81.579%
2024-03-19	1.4500	1.520000	1.380000	1.41000	-4.082%	1,179,466	-82.624%
2024-03-18	1.5000	1.510000	1.360000	1.47000	-0.676%	1,093,143	-83.333%
2024-03-15	1.4700	1.490000	1.420000	1.48000	+1.370%	634,191	-83.446%
2024-03-14	1.5500	1.559900	1.410000	1.46000	-8.176%	1,339,697	-83.219%
2024-03-13	1.5600	1.700000	1.470000	1.59000	+6.711%	1,398,467	-84.591%
2024-03-12	1.5400	1.560000	1.420000	1.49000	-3.247%	1,624,048	-83.557%
2024-03-11	1.8000	1.800000	1.520000	1.54000	-12.000%	2,095,280	-84.091%
2024-03-08	1.7900	2.050000	1.720000	1.75000	+0.575%	12,009,194	-86.000%
2024-03-07	1.7500	1.850000	1.620000	1.74000	+1.754%	2,526,833	-85.920%
2024-03-06	1.5900	1.750000	1.490000	1.71000	+17.123%	2,212,870	-85.673%
2024-03-05	1.4800	1.530000	1.380000	1.46000	-1.351%	822,403	-83.219%
2024-03-04	1.6300	1.636000	1.420000	1.48000	-6.918%	1,121,259	-83.446%
2024-03-01	1.5600	1.640000	1.550000	1.59000	+1.274%	924,045	-84.591%
2024-02-29	1.6100	1.610000	1.500000	1.57000	-2.484%	1,557,793	-84.395%
2024-02-28	1.7700	1.770000	1.500000	1.61000	-5.848%	1,711,694	-84.783%
2024-02-27	1.6900	1.790000	1.602500	1.71000	+4.268%	2,221,168	-85.673%
2024-02-26	1.5000	1.650000	1.430000	1.64000	+10.811%	1,663,924	-85.061%
2024-02-23	1.4500	1.500000	1.380000	1.48000	+7.246%	808,040	-83.446%
2024-02-22	1.5300	1.638000	1.380000	1.38000	-8.000%	1,984,012	-82.246%
2024-02-21	1.2300	1.569800	1.230000	1.50000	+19.048%	2,828,099	-83.667%
2024-02-20	1.1800	1.315000	1.180000	1.26000	+5.000%	1,087,925	-80.556%
2024-02-16	1.2500	1.280000	1.180000	1.20000	-4.000%	786,592	-79.583%
2024-02-15	1.3200	1.320000	1.220000	1.25000	-2.344%	695,348	-80.400%
2024-02-14	1.2500	1.320000	1.200000	1.28000	+7.113%	759,193	-80.859%
2024-02-13	1.1600	1.290000	1.150000	1.19500	-1.240%	1,061,226	-79.498%
2024-02-12	1.2600	1.280000	1.190000	1.21000	-3.200%	1,088,927	-79.752%
2024-02-09	1.2400	1.330000	1.190000	1.25000	+8.696%	1,487,474	-80.400%
2024-02-08	1.2700	1.270000	1.120000	1.15000	-7.258%	1,580,999	-78.696%
2024-02-07	1.3200	1.419800	1.200000	1.24000	-6.767%	2,146,557	-80.242%
2024-02-06	1.1700	1.380000	1.130000	1.33000	+13.675%	3,010,997	-81.579%
2024-02-05	1.0700	1.200000	1.064900	1.17000	+12.500%	3,132,883	-79.060%
2024-02-02	0.9950	1.060000	0.921000	1.04000	+4.000%	2,341,197	-76.442%
2024-02-01	1.0300	1.100000	0.980100	1.00000	+4.167%	5,506,671	-75.500%
2024-01-31	0.9000	1.040000	0.900000	0.96000	+9.739%	4,661,695	-74.479%
2024-01-30	0.7800	0.878700	0.761900	0.87480	+10.176%	20,089,253	-71.994%
2024-01-29	0.7505	0.800000	0.730100	0.79400	+8.767%	562,311	-69.144%
2024-01-26	0.7500	0.760600	0.720000	0.73000	-0.950%	296,209	-66.438%
2024-01-25	0.7201	0.750000	0.690500	0.73700	+3.077%	319,525	-66.757%
2024-01-24	0.7610	0.800100	0.710000	0.71500	-5.921%	346,713	-65.734%
2024-01-23	0.7300	0.780000	0.720100	0.76000	+4.640%	596,261	-67.763%
2024-01-22	0.7080	0.750000	0.703000	0.72630	+3.373%	355,527	-66.267%
2024-01-19	0.7150	0.772200	0.690000	0.70260	-2.754%	735,903	-65.130%
2024-01-18	0.7196	0.730000	0.676000	0.72250	-0.359%	485,032	-66.090%
2024-01-17	0.7300	0.749800	0.651700	0.72510	+2.127%	856,865	-66.212%
2024-01-16	0.7900	0.810000	0.710000	0.71000	-13.720%	829,858	-65.493%
2024-01-12	0.9000	0.900000	0.812700	0.82290	-6.478%	512,264	-70.227%
2024-01-11	0.9000	0.900000	0.770200	0.87990	-2.233%	669,286	-72.156%
2024-01-10	0.9200	0.921500	0.870000	0.90000	-1.693%	820,559	-72.778%
2024-01-09	0.9250	0.959000	0.900000	0.91550	-2.086%	608,129	-73.239%
2024-01-08	0.9226	0.937000	0.821100	0.93500	+6.250%	1,331,229	-73.797%
2024-01-05	0.8100	0.929800	0.800100	0.88000	+8.508%	1,538,958	-72.159%