Dark

ADAP
Adaptimmune Therapeutics plc
stock NASDAQ

Inactive

Oct 27, 2025

0.0549USD-15.147%(-0.0098)50,777,858

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-27	0.06660	0.070100	0.052601	0.05490	-15.147%	50,777,858	0.000%
2025-10-24	0.07050	0.073000	0.062000	0.06470	-7.571%	47,848,434	-15.147%
2025-10-23	0.06510	0.083700	0.065100	0.07000	-3.448%	94,583,982	-21.571%
2025-10-22	0.06400	0.092600	0.052000	0.07250	+49.177%	448,338,577	-24.276%
2025-10-21	0.04790	0.055000	0.041700	0.04860	-17.627%	109,801,068	+12.963%
2025-10-20	0.06805	0.070000	0.056500	0.05900	-70.515%	328,469,857	-6.949%
2025-10-17	0.17800	0.218400	0.175000	0.20010	+2.510%	40,574,959	-72.564%
2025-10-16	0.22130	0.238400	0.188000	0.19520	+6.029%	175,274,839	-71.875%
2025-10-15	0.17200	0.195000	0.162100	0.18410	+15.063%	74,284,861	-70.179%
2025-10-14	0.16000	0.165000	0.147100	0.16000	-11.160%	46,842,628	-65.688%
2025-10-13	0.19000	0.208000	0.175100	0.18010	-2.596%	39,465,671	-69.517%
2025-10-10	0.20500	0.214000	0.178000	0.18490	-15.993%	69,063,123	-70.308%
2025-10-09	0.26630	0.275000	0.200000	0.22010	+4.561%	247,759,730	-75.057%
2025-10-08	0.17460	0.239200	0.150400	0.21050	+51.876%	556,930,770	-73.919%
2025-10-07	0.13950	0.148900	0.136100	0.13860	+3.665%	33,074,549	-60.390%
2025-10-06	0.15400	0.159000	0.130900	0.13370	-12.899%	35,527,691	-58.938%
2025-10-03	0.13080	0.156000	0.130300	0.15350	+18.992%	62,732,412	-64.235%
2025-10-02	0.12650	0.133400	0.122000	0.12900	+6.524%	30,103,247	-57.442%
2025-10-01	0.13000	0.130300	0.117000	0.12110	-6.846%	28,557,510	-54.666%
2025-09-30	0.14230	0.145800	0.129100	0.13000	-7.143%	23,041,003	-57.769%
2025-09-29	0.15740	0.164900	0.134910	0.14000	-4.762%	46,154,184	-60.786%
2025-09-26	0.13300	0.162000	0.133000	0.14700	+15.748%	87,559,079	-62.653%
2025-09-25	0.12500	0.130000	0.117000	0.12700	-6.273%	41,841,204	-56.772%
2025-09-24	0.14705	0.147600	0.120100	0.13550	-9.667%	58,596,592	-59.483%
2025-09-23	0.18200	0.183600	0.141500	0.15000	-10.394%	92,996,784	-63.400%
2025-09-22	0.15240	0.193600	0.151000	0.16740	+15.928%	159,977,970	-67.204%
2025-09-19	0.21060	0.225000	0.120000	0.14440	-9.750%	516,546,145	-61.981%
2025-09-18	0.08450	0.179000	0.082800	0.16000	+98.020%	825,386,452	-65.688%
2025-09-17	0.08000	0.086000	0.073500	0.08080	-1.222%	70,086,588	-32.054%
2025-09-16	0.09260	0.101900	0.073710	0.08180	+22.823%	478,437,243	-32.885%
2025-09-15	0.06370	0.069000	0.060700	0.06660	+18.929%	93,327,079	-17.568%
2025-09-12	0.05200	0.060000	0.050200	0.05600	+10.891%	66,422,794	-1.964%
2025-09-11	0.05200	0.053000	0.049100	0.05050	-0.591%	16,135,652	+8.713%
2025-09-10	0.04820	0.052400	0.048000	0.05080	+3.252%	22,978,046	+8.071%
2025-09-09	0.04450	0.051800	0.043000	0.04920	+15.765%	26,775,327	+11.585%
2025-09-08	0.04030	0.046000	0.040300	0.04250	+3.659%	28,906,645	+29.176%
2025-09-05	0.05220	0.052200	0.040300	0.04100	-19.608%	35,228,374	+33.902%
2025-09-04	0.05310	0.053100	0.047300	0.05100	-3.042%	29,263,375	+7.647%
2025-09-03	0.05740	0.057900	0.052200	0.05260	-8.997%	37,140,220	+4.373%
2025-09-02	0.06000	0.060000	0.056300	0.05780	-1.868%	26,231,027	-5.017%
2025-08-29	0.06650	0.066900	0.058800	0.05890	-14.514%	41,671,721	-6.791%
2025-08-28	0.06030	0.070000	0.059300	0.06890	+15.410%	92,263,160	-20.319%
2025-08-27	0.05800	0.060000	0.056700	0.05970	+2.931%	101,959,678	-8.040%
2025-08-26	0.06210	0.062900	0.058000	0.05800	-4.918%	21,350,008	-5.345%
2025-08-25	0.05545	0.061900	0.055100	0.06100	+7.206%	24,868,172	-10.000%
2025-08-22	0.06000	0.060000	0.055000	0.05690	-2.735%	26,864,220	-3.515%
2025-08-21	0.05510	0.063000	0.054000	0.05850	+2.452%	25,879,138	-6.154%
2025-08-20	0.06250	0.062500	0.052000	0.05710	-7.903%	29,873,708	-3.853%
2025-08-19	0.06650	0.069000	0.061950	0.06200	-11.429%	47,850,721	-11.452%
2025-08-18	0.08780	0.088400	0.065800	0.07000	+17.647%	506,383,278	-21.571%
2025-08-15	0.07140	0.071400	0.059300	0.05950	-18.381%	40,066,772	-7.731%
2025-08-14	0.07500	0.076500	0.068800	0.07290	-6.777%	22,882,935	-24.691%
2025-08-13	0.07760	0.083200	0.076000	0.07820	+1.823%	25,058,801	-29.795%
2025-08-12	0.08500	0.085000	0.076000	0.07680	-10.490%	30,303,892	-28.516%
2025-08-11	0.07860	0.086600	0.077700	0.08580	+10.710%	34,579,123	-36.014%
2025-08-08	0.08300	0.083000	0.074500	0.07750	-6.627%	26,806,256	-29.161%
2025-08-07	0.08140	0.087500	0.079000	0.08300	+3.362%	58,742,162	-33.855%
2025-08-06	0.08600	0.090700	0.078000	0.08030	-15.563%	34,590,556	-31.631%
2025-08-05	0.10720	0.120000	0.091000	0.09510	+19.924%	430,504,575	-42.271%
2025-08-04	0.07400	0.083000	0.071000	0.07930	-0.751%	84,372,623	-30.769%
2025-08-01	0.08920	0.089200	0.078000	0.07990	-0.498%	84,262,957	-31.289%
2025-07-31	0.09640	0.096400	0.075600	0.08030	-19.378%	35,949,089	-31.631%
2025-07-30	0.10900	0.113800	0.098300	0.09960	-5.052%	45,973,315	-44.880%
2025-07-29	0.12000	0.120000	0.099700	0.10490	+4.900%	59,247,403	-47.664%
2025-07-28	0.15000	0.151500	0.097500	0.10000	-71.173%	130,082,043	-45.100%
2025-07-25	0.33060	0.353899	0.330000	0.34690	+4.394%	1,105,963	-84.174%
2025-07-24	0.29990	0.357800	0.297900	0.33230	+14.586%	3,666,590	-83.479%
2025-07-23	0.27990	0.296000	0.273400	0.29000	+6.188%	1,280,253	-81.069%
2025-07-22	0.27220	0.279900	0.265100	0.27310	-1.230%	649,313	-79.897%
2025-07-21	0.28000	0.283800	0.270000	0.27650	-1.073%	819,255	-80.145%
2025-07-18	0.27000	0.286500	0.268300	0.27950	+1.085%	616,450	-80.358%
2025-07-17	0.27540	0.279500	0.272100	0.27650	+2.407%	303,956	-80.145%
2025-07-16	0.27750	0.282400	0.266200	0.27000	-1.099%	245,661	-79.667%
2025-07-15	0.28240	0.286500	0.270300	0.27300	-2.847%	388,122	-79.890%
2025-07-14	0.26750	0.282800	0.262000	0.28100	+4.617%	563,615	-80.463%
2025-07-11	0.26880	0.274900	0.262000	0.26860	-2.078%	317,782	-79.561%
2025-07-10	0.27650	0.285000	0.260300	0.27430	-0.544%	520,160	-79.985%
2025-07-09	0.25500	0.280000	0.255000	0.27580	+9.012%	907,982	-80.094%
2025-07-08	0.25110	0.256501	0.241200	0.25300	+4.936%	339,111	-78.300%
2025-07-07	0.25080	0.252400	0.240000	0.24110	-3.560%	327,797	-77.229%
2025-07-03	0.24600	0.254800	0.240000	0.25000	+3.135%	459,962	-78.040%
2025-07-02	0.23740	0.242500	0.231100	0.24240	+4.528%	403,684	-77.351%
2025-07-01	0.24200	0.248600	0.230600	0.23190	-3.254%	497,205	-76.326%
2025-06-30	0.24000	0.247100	0.237050	0.23970	-2.163%	561,596	-77.096%
2025-06-27	0.23780	0.250000	0.230000	0.24500	+1.156%	937,866	-77.592%
2025-06-26	0.24400	0.250000	0.225800	0.24220	-4.269%	1,290,434	-77.333%
2025-06-25	0.25000	0.256500	0.240100	0.25300	-0.315%	463,704	-78.300%
2025-06-24	0.24470	0.255900	0.242400	0.25380	+4.703%	544,741	-78.369%
2025-06-23	0.25000	0.261800	0.240100	0.24240	-4.190%	643,623	-77.351%
2025-06-20	0.25600	0.267700	0.253000	0.25300	-1.172%	649,285	-78.300%
2025-06-18	0.27000	0.270000	0.253500	0.25600	-0.117%	506,107	-78.555%
2025-06-17	0.26500	0.265000	0.252000	0.25630	+0.826%	466,021	-78.580%
2025-06-16	0.26000	0.263200	0.242400	0.25420	+4.911%	808,675	-78.403%
2025-06-13	0.24700	0.260000	0.240000	0.24230	-1.464%	566,041	-77.342%
2025-06-12	0.26000	0.273700	0.245100	0.24590	-9.662%	1,753,439	-77.674%
2025-06-11	0.27400	0.281800	0.270100	0.27220	-1.839%	440,036	-79.831%
2025-06-10	0.27800	0.284600	0.270000	0.27730	-1.562%	707,208	-80.202%
2025-06-09	0.29750	0.302800	0.276500	0.28170	-0.459%	664,465	-80.511%
2025-06-06	0.28000	0.310000	0.270000	0.28300	-1.014%	873,861	-80.601%
2025-06-05	0.29000	0.292900	0.271200	0.28590	+0.245%	398,991	-80.797%
2025-06-04	0.28500	0.290000	0.281800	0.28520	-1.247%	371,382	-80.750%
2025-06-03	0.28000	0.291000	0.277500	0.28880	+1.369%	458,494	-80.990%
2025-06-02	0.30000	0.300000	0.279500	0.28490	-2.598%	640,655	-80.730%
2025-05-30	0.28200	0.292500	0.255400	0.29250	+7.104%	696,056	-81.231%
2025-05-29	0.27660	0.282400	0.261700	0.27310	+0.738%	329,120	-79.897%
2025-05-28	0.27960	0.286800	0.270100	0.27110	-3.282%	270,664	-79.749%
2025-05-27	0.28710	0.299600	0.276100	0.28030	+0.071%	540,063	-80.414%
2025-05-23	0.27000	0.285000	0.260000	0.28010	+2.077%	388,857	-80.400%
2025-05-22	0.27900	0.283000	0.273100	0.27440	-0.218%	380,464	-79.993%
2025-05-21	0.28200	0.299700	0.273100	0.27500	-4.281%	328,875	-80.036%
2025-05-20	0.30000	0.302000	0.284000	0.28730	-1.373%	683,464	-80.891%
2025-05-19	0.28000	0.300000	0.277000	0.29130	+4.822%	646,232	-81.153%
2025-05-16	0.26700	0.284600	0.261501	0.27790	+4.987%	427,434	-80.245%
2025-05-15	0.27000	0.270000	0.254400	0.26470	-2.684%	453,892	-79.260%
2025-05-14	0.24980	0.290200	0.249790	0.27200	+8.800%	2,946,016	-79.816%
2025-05-13	0.30370	0.310000	0.246000	0.25000	-15.312%	19,445,609	-78.040%
2025-05-12	0.30000	0.326400	0.287100	0.29520	+0.889%	893,786	-81.402%
2025-05-09	0.30000	0.313500	0.292500	0.29260	-2.467%	650,508	-81.237%
2025-05-08	0.30730	0.309900	0.300000	0.30000	0.000%	310,419	-81.700%
2025-05-07	0.30710	0.307100	0.297400	0.30000	0.000%	418,888	-81.700%
2025-05-06	0.30300	0.318300	0.300000	0.30000	-0.892%	1,114,446	-81.700%
2025-05-05	0.29100	0.313700	0.288100	0.30270	+5.876%	1,013,997	-81.863%
2025-05-02	0.27570	0.287300	0.275700	0.28590	+3.926%	487,985	-80.797%
2025-05-01	0.26530	0.294800	0.262500	0.27510	-0.578%	576,857	-80.044%
2025-04-30	0.25980	0.283900	0.256500	0.27670	+5.169%	672,821	-80.159%
2025-04-29	0.28410	0.284100	0.255300	0.26310	-5.052%	553,668	-79.133%
2025-04-28	0.27000	0.287500	0.266100	0.27710	+4.448%	418,365	-80.188%
2025-04-25	0.28400	0.284000	0.260800	0.26530	-0.488%	474,224	-79.306%
2025-04-24	0.25980	0.271700	0.259800	0.26660	+2.460%	436,423	-79.407%
2025-04-23	0.28500	0.297700	0.259700	0.26020	-0.801%	694,690	-78.901%
2025-04-22	0.25100	0.268600	0.240100	0.26230	+8.299%	1,049,203	-79.070%
2025-04-21	0.24830	0.249900	0.239400	0.24220	+1.679%	488,809	-77.333%
2025-04-17	0.24610	0.246100	0.235400	0.23820	-0.750%	302,086	-76.952%
2025-04-16	0.25000	0.256500	0.227800	0.24000	-3.808%	2,935,665	-77.125%
2025-04-15	0.24000	0.250900	0.230200	0.24950	+6.670%	1,004,338	-77.996%
2025-04-14	0.22530	0.236500	0.215000	0.23390	+5.218%	600,172	-76.528%
2025-04-11	0.24080	0.240800	0.203500	0.22230	+3.395%	1,542,604	-75.304%
2025-04-10	0.23720	0.238400	0.210700	0.21500	-7.844%	605,531	-74.465%
2025-04-09	0.23000	0.239900	0.218300	0.23330	+3.413%	1,450,994	-76.468%
2025-04-08	0.28900	0.308500	0.220000	0.22560	-12.012%	1,719,587	-75.665%
2025-04-07	0.25750	0.279100	0.250000	0.25640	-0.659%	1,218,180	-78.588%
2025-04-04	0.31500	0.320000	0.250000	0.25810	-20.315%	2,017,040	-78.729%
2025-04-03	0.28600	0.330100	0.266600	0.32390	+6.197%	3,935,911	-83.050%
2025-04-02	0.25300	0.322350	0.244900	0.30500	+22.000%	6,755,917	-82.000%
2025-04-01	0.19510	0.253500	0.195100	0.25000	+26.904%	5,906,559	-78.040%
2025-03-31	0.20500	0.211700	0.197000	0.19700	-4.369%	2,901,825	-72.132%
2025-03-28	0.23710	0.237100	0.202600	0.20600	-6.364%	2,968,273	-73.350%
2025-03-27	0.24000	0.240000	0.219550	0.22000	-4.369%	1,875,363	-75.045%
2025-03-26	0.25400	0.257800	0.223100	0.23005	-7.980%	3,159,699	-76.136%
2025-03-25	0.28200	0.291000	0.246000	0.25000	-9.682%	3,083,145	-78.040%
2025-03-24	0.30980	0.310000	0.274100	0.27680	-4.814%	2,893,831	-80.166%
2025-03-21	0.30700	0.310000	0.279800	0.29080	+3.857%	5,031,812	-81.121%
2025-03-20	0.43000	0.433000	0.261400	0.28000	-37.653%	14,047,016	-80.393%
2025-03-19	0.47000	0.470000	0.442106	0.44910	-1.318%	569,040	-87.776%
2025-03-18	0.45820	0.465500	0.445001	0.45510	-0.350%	502,655	-87.937%
2025-03-17	0.45000	0.473800	0.446500	0.45670	+1.421%	1,360,653	-87.979%
2025-03-14	0.45000	0.470000	0.440400	0.45030	+0.491%	784,192	-87.808%
2025-03-13	0.45400	0.473200	0.440000	0.44810	-2.946%	1,086,978	-87.748%
2025-03-12	0.44700	0.478700	0.443000	0.46170	+3.289%	814,907	-88.109%
2025-03-11	0.44830	0.470000	0.435100	0.44700	-0.689%	2,238,064	-87.718%
2025-03-10	0.48000	0.489000	0.445700	0.45010	-6.229%	2,316,362	-87.803%
2025-03-07	0.48900	0.520000	0.475000	0.48000	-2.041%	441,195	-88.563%
2025-03-06	0.50000	0.520000	0.475000	0.49000	-3.258%	750,531	-88.796%
2025-03-05	0.48100	0.522600	0.480000	0.50650	+4.649%	732,805	-89.161%
2025-03-04	0.51000	0.510100	0.459000	0.48400	-5.228%	2,420,626	-88.657%
2025-03-03	0.55500	0.561000	0.510000	0.51070	-5.426%	1,389,744	-89.250%
2025-02-28	0.57000	0.570000	0.510000	0.54000	-2.014%	1,677,512	-89.833%
2025-02-27	0.58700	0.606500	0.550100	0.55110	-6.116%	1,220,319	-90.038%
2025-02-26	0.55010	0.619800	0.541500	0.58700	+2.515%	1,742,087	-90.647%
2025-02-25	0.55000	0.587200	0.520100	0.57260	+3.694%	2,400,197	-90.412%
2025-02-24	0.55550	0.560800	0.539300	0.55220	-1.305%	1,354,502	-90.058%
2025-02-21	0.59000	0.593000	0.552100	0.55950	-3.451%	486,956	-90.188%
2025-02-20	0.57000	0.583100	0.550800	0.57950	+0.173%	1,026,730	-90.526%
2025-02-19	0.59000	0.597600	0.565400	0.57850	-0.653%	402,408	-90.510%
2025-02-18	0.58870	0.608700	0.573400	0.58230	+0.744%	1,014,023	-90.572%
2025-02-14	0.56200	0.598000	0.562000	0.57800	+0.260%	310,952	-90.502%
2025-02-13	0.56440	0.582200	0.551200	0.57650	-0.415%	434,593	-90.477%
2025-02-12	0.57470	0.589800	0.560300	0.57890	+0.503%	304,679	-90.516%
2025-02-11	0.58570	0.585700	0.560200	0.57600	-4.160%	509,554	-90.469%
2025-02-10	0.62140	0.621400	0.572000	0.60100	-3.065%	613,638	-90.865%
2025-02-07	0.59720	0.620000	0.575000	0.62000	+2.091%	809,672	-91.145%
2025-02-06	0.58750	0.618000	0.580100	0.60730	+3.476%	969,023	-90.960%
2025-02-05	0.57200	0.599000	0.569000	0.58690	+2.605%	410,628	-90.646%
2025-02-04	0.58980	0.601050	0.570000	0.57200	-2.721%	366,257	-90.402%
2025-02-03	0.57000	0.600000	0.570000	0.58800	-0.339%	1,289,237	-90.663%
2025-01-31	0.60980	0.609800	0.570800	0.59000	-3.120%	621,258	-90.695%
2025-01-30	0.59000	0.618800	0.570200	0.60900	+4.549%	707,117	-90.985%
2025-01-29	0.60000	0.600000	0.572000	0.58250	-1.271%	321,249	-90.575%
2025-01-28	0.57900	0.600000	0.561200	0.59000	+1.900%	688,955	-90.695%
2025-01-27	0.59000	0.607400	0.570000	0.57900	-2.179%	434,934	-90.518%
2025-01-24	0.57980	0.609800	0.558700	0.59190	+2.565%	747,135	-90.725%
2025-01-23	0.57000	0.579800	0.544100	0.57710	+0.418%	896,812	-90.487%
2025-01-22	0.58000	0.580600	0.547650	0.57470	+0.825%	708,512	-90.447%
2025-01-21	0.56900	0.578600	0.547255	0.57000	-1.707%	1,443,244	-90.368%
2025-01-17	0.58990	0.590000	0.568800	0.57990	-1.712%	621,594	-90.533%
2025-01-16	0.59300	0.598700	0.570100	0.59000	-2.833%	727,510	-90.695%
2025-01-15	0.58000	0.619100	0.552000	0.60720	+2.933%	2,047,383	-90.958%
2025-01-14	0.64900	0.649000	0.576000	0.58990	-0.907%	1,019,974	-90.693%
2025-01-13	0.61510	0.630000	0.575300	0.59530	-3.984%	1,608,299	-90.778%
2025-01-10	0.61900	0.626500	0.575000	0.62000	+0.016%	1,799,143	-91.145%
2025-01-08	0.65000	0.650000	0.590000	0.61990	-5.258%	1,457,326	-91.144%
2025-01-07	0.66000	0.670000	0.600000	0.65430	+0.662%	2,142,038	-91.609%
2025-01-06	0.64910	0.685000	0.645000	0.65000	+0.139%	1,052,442	-91.554%
2025-01-03	0.62000	0.675000	0.620000	0.64910	+4.106%	1,080,132	-91.542%
2025-01-02	0.54380	0.661500	0.543800	0.62350	+15.742%	2,362,134	-91.195%
2024-12-31	0.55010	0.561900	0.531600	0.53870	-2.762%	3,231,469	-89.809%
2024-12-30	0.58000	0.588200	0.554000	0.55400	-6.102%	3,814,374	-90.090%
2024-12-27	0.56000	0.607800	0.557100	0.59000	+3.928%	4,799,211	-90.695%
2024-12-26	0.57500	0.587800	0.547300	0.56770	-1.918%	4,660,286	-90.329%
2024-12-24	0.58100	0.590000	0.575100	0.57880	-1.565%	1,198,355	-90.515%
2024-12-23	0.59660	0.605000	0.579200	0.58800	-2.794%	2,451,861	-90.663%
2024-12-20	0.60000	0.605000	0.586400	0.60490	+0.817%	3,097,884	-90.924%
2024-12-19	0.60000	0.620000	0.583600	0.60000	-0.990%	2,376,083	-90.850%
2024-12-18	0.60000	0.632900	0.590000	0.60600	+1.101%	3,269,657	-90.941%
2024-12-17	0.58000	0.613300	0.570100	0.59940	+1.353%	2,622,768	-90.841%
2024-12-16	0.57640	0.604800	0.572000	0.59140	+1.948%	2,626,884	-90.717%
2024-12-13	0.60120	0.615400	0.551100	0.58010	-8.139%	3,034,131	-90.536%
2024-12-12	0.62500	0.646400	0.609100	0.63150	-0.551%	2,054,014	-91.306%
2024-12-11	0.62010	0.649900	0.610200	0.63500	+1.943%	1,270,955	-91.354%
2024-12-10	0.63000	0.647100	0.610000	0.62290	-0.511%	5,352,667	-91.186%
2024-12-09	0.65160	0.670000	0.610200	0.62610	-4.862%	2,042,743	-91.231%
2024-12-06	0.66500	0.681900	0.640100	0.65810	-2.388%	1,553,757	-91.658%
2024-12-05	0.72000	0.735000	0.652400	0.67420	-3.686%	2,008,618	-91.857%
2024-12-04	0.69670	0.702500	0.656000	0.70000	+0.229%	2,575,504	-92.157%
2024-12-03	0.72950	0.730000	0.680000	0.69840	-3.429%	669,615	-92.139%
2024-12-02	0.72070	0.740000	0.700500	0.72320	+0.347%	3,155,717	-92.409%
2024-11-29	0.73000	0.739400	0.715100	0.72070	-0.593%	220,906	-92.382%
2024-11-27	0.68900	0.730900	0.681400	0.72500	+6.618%	3,322,899	-92.428%
2024-11-26	0.70700	0.707000	0.675000	0.68000	-2.453%	387,603	-91.926%
2024-11-25	0.68160	0.708800	0.661600	0.69710	+5.366%	1,434,837	-92.125%
2024-11-22	0.63000	0.664800	0.600000	0.66160	+3.927%	1,341,606	-91.702%
2024-11-21	0.66000	0.682500	0.630900	0.63660	-4.227%	789,757	-91.376%
2024-11-20	0.68000	0.705000	0.640100	0.66470	-1.497%	4,159,831	-91.741%
2024-11-19	0.60000	0.681900	0.571000	0.67480	+13.412%	5,451,013	-91.864%
2024-11-18	0.60000	0.639300	0.580000	0.59500	+1.432%	1,794,223	-90.773%
2024-11-15	0.59000	0.613400	0.580000	0.58660	-0.778%	5,185,940	-90.641%
2024-11-14	0.81000	0.810000	0.583300	0.59120	-23.281%	14,518,864	-90.714%
2024-11-13	0.82000	0.833400	0.750000	0.77060	-2.910%	1,554,380	-92.876%
2024-11-12	0.82000	0.824200	0.763100	0.79370	-3.689%	568,531	-93.083%
2024-11-11	0.81000	0.833400	0.776000	0.82410	+3.413%	741,150	-93.338%
2024-11-08	0.77700	0.799800	0.750100	0.79690	+2.574%	687,532	-93.111%
2024-11-07	0.82000	0.833200	0.771500	0.77690	-6.115%	725,456	-92.933%
2024-11-06	0.82000	0.860000	0.794200	0.82750	-0.301%	653,371	-93.366%
2024-11-05	0.81780	0.830000	0.792000	0.83000	+0.302%	444,528	-93.386%
2024-11-04	0.80000	0.855200	0.780000	0.82750	+3.463%	1,237,685	-93.366%
2024-11-01	0.73200	0.819900	0.732000	0.79980	+10.226%	1,118,846	-93.136%
2024-10-31	0.71420	0.750000	0.698850	0.72560	+4.133%	1,242,370	-92.434%
2024-10-30	0.70000	0.718300	0.670200	0.69680	-1.093%	2,797,477	-92.121%
2024-10-29	0.74000	0.751000	0.697400	0.70450	-4.436%	822,114	-92.207%
2024-10-28	0.73750	0.770100	0.730600	0.73720	-0.041%	1,341,202	-92.553%
2024-10-25	0.75000	0.788700	0.722300	0.73750	-1.667%	1,701,454	-92.556%
2024-10-24	0.78000	0.780000	0.741800	0.75000	-4.446%	1,181,522	-92.680%
2024-10-23	0.83120	0.846000	0.782100	0.78490	-3.099%	737,466	-93.005%
2024-10-22	0.82010	0.826900	0.797500	0.81000	-1.675%	1,245,767	-93.222%
2024-10-21	0.84000	0.850000	0.820000	0.82380	-2.243%	963,142	-93.336%
2024-10-18	0.86000	0.870000	0.841000	0.84270	+0.143%	750,813	-93.485%
2024-10-17	0.88000	0.880000	0.840600	0.84150	-3.387%	868,198	-93.476%
2024-10-16	0.88500	0.896000	0.866700	0.87100	-1.023%	1,127,946	-93.697%
2024-10-15	0.87000	0.899600	0.870000	0.88000	+0.102%	1,811,553	-93.761%
2024-10-14	0.88000	0.885000	0.830000	0.87910	+0.860%	1,781,743	-93.755%
2024-10-11	0.88770	0.911600	0.860900	0.87160	-0.842%	773,137	-93.701%
2024-10-10	0.88000	0.890000	0.870300	0.87900	-1.203%	208,552	-93.754%
2024-10-09	0.90000	0.906700	0.860000	0.88970	-2.102%	1,975,552	-93.829%
2024-10-08	0.91000	0.940000	0.906200	0.90880	-0.132%	371,639	-93.959%
2024-10-07	0.94000	0.959900	0.901100	0.91000	-4.311%	526,874	-93.967%
2024-10-04	0.89980	0.963700	0.890000	0.95100	+6.257%	730,185	-94.227%
2024-10-03	0.87430	0.914900	0.864000	0.89500	+2.321%	1,367,143	-93.866%
2024-10-02	0.91000	0.920000	0.870000	0.87470	-5.068%	1,892,323	-93.724%
2024-10-01	0.94450	0.950400	0.912600	0.92140	-3.051%	557,602	-94.042%
2024-09-30	0.98000	1.000000	0.925000	0.95040	-2.743%	491,691	-94.223%
2024-09-27	0.96000	1.010000	0.939900	0.97720	+4.290%	1,116,195	-94.382%
2024-09-26	0.93280	0.949500	0.910000	0.93700	+1.925%	1,007,735	-94.141%
2024-09-25	0.97470	0.985000	0.905000	0.91930	-5.324%	1,764,068	-94.028%
2024-09-24	0.95000	0.988400	0.950000	0.97100	+3.507%	613,889	-94.346%
2024-09-23	0.99840	1.000000	0.871300	0.93810	-5.823%	2,234,796	-94.148%
2024-09-20	1.03000	1.030000	0.980000	0.99610	-1.376%	840,865	-94.489%
2024-09-19	1.03000	1.060000	1.000000	1.01000	-2.885%	919,436	-94.564%
2024-09-18	1.03000	1.070000	1.020000	1.04000	-0.952%	964,361	-94.721%
2024-09-17	1.09000	1.090000	1.040000	1.05000	0.000%	958,560	-94.771%
2024-09-16	1.12000	1.120000	1.035000	1.05000	-5.405%	1,548,923	-94.771%
2024-09-13	1.13000	1.165000	1.100000	1.11000	+0.909%	944,730	-95.054%
2024-09-12	1.09000	1.110000	1.080000	1.10000	+1.852%	766,160	-95.009%
2024-09-11	1.10000	1.100000	1.070000	1.08000	0.000%	440,916	-94.917%
2024-09-10	1.09000	1.110000	1.060000	1.08000	-2.703%	793,807	-94.917%
2024-09-09	1.08000	1.160000	1.080000	1.11000	+1.835%	655,153	-95.054%
2024-09-06	1.10000	1.149900	1.080000	1.09000	-1.802%	1,002,881	-94.963%
2024-09-05	1.17000	1.190000	1.090000	1.11000	-4.310%	1,521,440	-95.054%
2024-09-04	1.21000	1.215000	1.140000	1.16000	-4.132%	787,485	-95.267%
2024-09-03	1.24000	1.320000	1.200000	1.21000	-4.724%	1,247,781	-95.463%
2024-08-30	1.26000	1.280000	1.210000	1.27000	0.000%	985,969	-95.677%
2024-08-29	1.24000	1.310000	1.210000	1.27000	+4.098%	1,123,291	-95.677%
2024-08-28	1.25000	1.250000	1.170000	1.22000	-1.613%	1,262,554	-95.500%
2024-08-27	1.30000	1.327700	1.220000	1.24000	-6.767%	1,214,582	-95.573%
2024-08-26	1.23000	1.330000	1.200000	1.33000	+9.917%	1,690,095	-95.872%
2024-08-23	1.16000	1.230000	1.160000	1.21000	+3.419%	1,060,856	-95.463%
2024-08-22	1.19000	1.260000	1.170000	1.17000	-1.681%	1,351,493	-95.308%
2024-08-21	1.08000	1.190000	1.079300	1.19000	+12.264%	1,901,989	-95.387%
2024-08-20	1.11000	1.130000	1.020000	1.06000	-5.357%	2,089,364	-94.821%
2024-08-19	1.08000	1.120000	1.050000	1.12000	+3.704%	1,630,501	-95.098%
2024-08-16	1.09000	1.090000	1.040000	1.08000	-0.917%	999,787	-94.917%
2024-08-15	1.08000	1.090000	1.050000	1.09000	+4.808%	954,884	-94.963%
2024-08-14	1.06000	1.080000	1.000000	1.04000	-0.952%	1,443,785	-94.721%
2024-08-13	1.11000	1.145000	1.040000	1.05000	-3.670%	1,968,477	-94.771%
2024-08-12	1.08000	1.190000	1.040000	1.09000	+9.824%	4,405,763	-94.963%
2024-08-09	1.01000	1.040000	0.971000	0.99250	+0.557%	1,587,601	-94.469%
2024-08-08	1.02000	1.020000	0.943200	0.98700	-2.277%	1,484,944	-94.438%
2024-08-07	1.00000	1.060000	0.996600	1.01000	+1.000%	1,830,763	-94.564%
2024-08-06	1.02000	1.020000	0.943200	1.00000	+2.041%	1,785,943	-94.510%
2024-08-05	1.04000	1.080000	0.970100	0.98000	-16.239%	4,377,601	-94.398%
2024-08-02	1.32000	1.350000	1.040000	1.17000	-7.874%	14,084,719	-95.308%
2024-08-01	1.33000	1.360000	1.260000	1.27000	-4.511%	1,780,158	-95.677%
2024-07-31	1.31000	1.365000	1.280000	1.33000	+2.308%	1,985,554	-95.872%
2024-07-30	1.42000	1.480000	1.300000	1.30000	-5.109%	3,846,235	-95.777%
2024-07-29	1.43000	1.450000	1.330000	1.37000	-1.439%	2,297,344	-95.993%
2024-07-26	1.30000	1.420000	1.295000	1.39000	+6.923%	1,950,911	-96.050%
2024-07-25	1.22000	1.330000	1.220000	1.30000	+5.691%	2,248,875	-95.777%
2024-07-24	1.23000	1.297700	1.220000	1.23000	0.000%	1,278,338	-95.537%
2024-07-23	1.21000	1.270000	1.210000	1.23000	+1.653%	1,294,664	-95.537%
2024-07-22	1.20000	1.270000	1.165000	1.21000	+3.419%	1,209,038	-95.463%
2024-07-19	1.19000	1.230000	1.130000	1.17000	-0.847%	904,076	-95.308%
2024-07-18	1.27000	1.280000	1.170000	1.18000	-6.349%	1,467,497	-95.347%
2024-07-17	1.24000	1.310000	1.230000	1.26000	-0.787%	1,330,830	-95.643%
2024-07-16	1.28000	1.300000	1.230000	1.27000	+2.008%	1,425,415	-95.677%
2024-07-15	1.30000	1.370000	1.070000	1.24500	-2.734%	3,087,364	-95.590%
2024-07-12	1.22000	1.340000	1.219100	1.28000	+3.226%	2,432,888	-95.711%
2024-07-11	1.22000	1.270000	1.170000	1.24000	+4.202%	2,176,207	-95.573%
2024-07-10	1.20000	1.230000	1.180000	1.19000	-0.833%	1,148,952	-95.387%
2024-07-09	1.20000	1.230000	1.150000	1.20000	+3.448%	1,593,609	-95.425%
2024-07-08	1.24000	1.250000	1.120000	1.16000	-4.918%	2,200,014	-95.267%
2024-07-05	1.03000	1.220000	1.020000	1.22000	+19.608%	3,829,444	-95.500%
2024-07-03	1.06000	1.060000	1.000000	1.02000	-2.857%	740,677	-94.618%
2024-07-02	1.07000	1.100000	1.030000	1.05000	0.000%	1,611,906	-94.771%
2024-07-01	1.00000	1.060000	0.979900	1.05000	+7.703%	1,432,744	-94.771%
2024-06-28	0.98080	1.030000	0.960100	0.97490	-0.602%	1,600,236	-94.369%
2024-06-27	0.84000	0.989600	0.830000	0.98080	+17.956%	2,723,951	-94.403%
2024-06-26	0.86500	0.865000	0.825000	0.83150	-3.973%	1,715,298	-93.397%
2024-06-25	0.89090	0.890900	0.862650	0.86590	-1.669%	774,847	-93.660%
2024-06-24	0.89000	0.919000	0.875000	0.88060	-1.056%	755,062	-93.766%
2024-06-21	0.86500	0.896392	0.864100	0.89000	+1.971%	588,973	-93.831%
2024-06-20	0.87000	0.900000	0.855000	0.87280	-0.818%	1,862,992	-93.710%
2024-06-18	0.93000	0.940100	0.850000	0.88000	-6.083%	2,798,180	-93.761%
2024-06-17	1.01000	1.020000	0.921200	0.93700	-7.228%	1,992,746	-94.141%
2024-06-14	1.02000	1.039900	1.000000	1.01000	-2.885%	834,358	-94.564%
2024-06-13	1.05000	1.050000	1.020000	1.04000	0.000%	599,829	-94.721%
2024-06-12	1.05000	1.080000	1.030000	1.04000	0.000%	882,889	-94.721%
2024-06-11	1.02000	1.050000	1.010000	1.04000	0.000%	1,642,351	-94.721%
2024-06-10	1.01000	1.045000	1.010000	1.04000	+1.961%	1,624,762	-94.721%
2024-06-07	1.01000	1.060000	1.010000	1.02000	-0.971%	1,076,531	-94.618%
2024-06-06	1.02000	1.060000	1.010000	1.03000	-2.830%	1,829,077	-94.670%
2024-06-05	0.99000	1.070000	0.990000	1.06000	+4.950%	1,847,142	-94.821%
2024-06-04	1.05000	1.050000	0.960100	1.01000	-5.607%	4,010,822	-94.564%
2024-06-03	1.10000	1.150000	1.050000	1.07000	-5.310%	2,229,136	-94.869%
2024-05-31	1.15000	1.180000	1.040300	1.13000	+11.881%	14,923,183	-95.142%
2024-05-30	1.05000	1.070000	1.000000	1.01000	0.000%	3,923,317	-94.564%
2024-05-29	1.03000	1.035600	1.000000	1.01000	-2.885%	827,383	-94.564%
2024-05-28	1.08000	1.100000	1.020000	1.04000	-0.952%	1,090,026	-94.721%
2024-05-24	1.02000	1.066000	1.010000	1.05000	+3.960%	560,532	-94.771%
2024-05-23	1.05000	1.060000	1.010000	1.01000	-3.810%	800,048	-94.564%
2024-05-22	1.08000	1.120000	1.050000	1.05000	-2.778%	735,218	-94.771%
2024-05-21	1.09000	1.110000	1.060000	1.08000	-1.818%	1,314,196	-94.917%
2024-05-20	1.12000	1.120000	1.050000	1.10000	-0.901%	699,369	-95.009%
2024-05-17	1.16000	1.175000	1.100000	1.11000	-7.500%	1,056,715	-95.054%
2024-05-16	1.34000	1.340000	1.150000	1.20000	-3.226%	1,295,023	-95.425%
2024-05-15	1.19000	1.270000	1.130000	1.24000	+7.826%	1,418,583	-95.573%
2024-05-14	1.17000	1.230000	1.120000	1.15000	-1.709%	533,333	-95.226%
2024-05-13	1.12000	1.200000	1.104200	1.17000	+4.464%	431,960	-95.308%
2024-05-10	1.13000	1.210000	1.080000	1.12000	-1.754%	531,725	-95.098%
2024-05-09	1.15000	1.220000	1.120000	1.14000	0.000%	993,489	-95.184%
2024-05-08	1.09000	1.140000	1.020000	1.14000	+3.636%	975,286	-95.184%
2024-05-07	1.15000	1.150000	1.060000	1.10000	-4.348%	1,035,004	-95.009%