Dark

ADVM
Adverum Biotechnologies, Inc. Common Stock
stock NASDAQ

Inactive

Dec 8, 2025

4.36USD+2.347%(+0.10)1,023,039

Pre-market

0.00USD-100.000%(-4.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	4.2400	4.3785	4.230000	4.3600	+2.347%	1,023,039	0.000%
2025-12-05	4.1500	4.2800	4.150000	4.2600	+2.158%	671,323	+2.347%
2025-12-04	4.1700	4.2400	4.165000	4.1700	0.000%	1,375,487	+4.556%
2025-12-03	4.1700	4.1850	4.160000	4.1700	+0.240%	464,324	+4.556%
2025-12-02	4.2000	4.2200	4.150000	4.1600	-0.952%	450,740	+4.808%
2025-12-01	4.1100	4.2300	4.070000	4.2000	+1.942%	865,207	+3.810%
2025-11-28	4.1700	4.1750	4.120000	4.1200	-0.962%	103,523	+5.825%
2025-11-26	4.0900	4.1700	4.090000	4.1600	+1.711%	234,253	+4.808%
2025-11-25	4.1200	4.1600	3.991400	4.0900	-0.728%	560,444	+6.601%
2025-11-24	4.1500	4.2100	4.075000	4.1200	-0.483%	426,838	+5.825%
2025-11-21	4.1800	4.1900	4.140000	4.1400	-1.193%	206,447	+5.314%
2025-11-20	4.2500	4.2650	4.170000	4.1900	-1.412%	335,966	+4.057%
2025-11-19	4.2500	4.2600	4.240000	4.2500	0.000%	230,415	+2.588%
2025-11-18	4.2500	4.2800	4.250000	4.2500	-0.468%	600,783	+2.588%
2025-11-17	4.2700	4.2848	4.230000	4.2700	-0.466%	1,242,038	+2.108%
2025-11-14	4.2500	4.3200	4.250000	4.2900	+0.704%	213,556	+1.632%
2025-11-13	4.2800	4.3200	4.260000	4.2600	-0.930%	237,006	+2.347%
2025-11-12	4.3000	4.3265	4.275000	4.3000	-0.693%	255,719	+1.395%
2025-11-11	4.2800	4.3300	4.245000	4.3300	+1.168%	269,543	+0.693%
2025-11-10	4.3400	4.3600	4.280000	4.2800	-0.926%	198,413	+1.869%
2025-11-07	4.2700	4.3300	4.260000	4.3200	+0.935%	304,496	+0.926%
2025-11-06	4.2900	4.3400	4.280000	4.2800	-0.233%	189,087	+1.869%
2025-11-05	4.3200	4.3400	4.280000	4.2900	-0.694%	182,501	+1.632%
2025-11-04	4.2600	4.3700	4.260000	4.3200	+0.699%	434,934	+0.926%
2025-11-03	4.2400	4.3250	4.240000	4.2900	-0.233%	522,056	+1.632%
2025-10-31	4.2000	4.3110	4.180000	4.3000	+1.655%	788,066	+1.395%
2025-10-30	4.2000	4.3400	4.200000	4.2300	0.000%	304,914	+3.073%
2025-10-29	4.1800	4.2850	4.180000	4.2300	-0.704%	351,609	+3.073%
2025-10-28	4.1900	4.2800	4.140000	4.2600	+0.472%	580,274	+2.347%
2025-10-27	4.0500	4.2550	3.980000	4.2400	+4.177%	1,330,827	+2.830%
2025-10-24	4.4150	4.6100	3.980100	4.0700	-2.632%	13,615,172	+7.125%
2025-10-23	4.2400	4.3800	4.150000	4.1800	-1.647%	107,516	+4.306%
2025-10-22	4.4300	4.4900	4.110000	4.2500	-4.922%	95,403	+2.588%
2025-10-21	4.4700	4.5300	4.160000	4.4700	+0.224%	88,255	-2.461%
2025-10-20	4.2900	4.5000	4.270000	4.4600	+3.963%	86,745	-2.242%
2025-10-17	4.5700	4.6184	4.230000	4.2900	-5.921%	104,149	+1.632%
2025-10-16	4.6300	4.8100	4.430000	4.5600	+1.786%	174,454	-4.386%
2025-10-15	4.6000	4.6522	4.250000	4.4800	-2.397%	178,103	-2.679%
2025-10-14	4.1800	4.6099	4.100000	4.5900	+10.337%	333,047	-5.011%
2025-10-13	4.8600	4.9450	4.160000	4.1600	-13.514%	285,800	+4.808%
2025-10-10	5.3200	5.4253	4.750000	4.8100	-9.586%	271,309	-9.356%
2025-10-09	4.8700	5.5900	4.850000	5.3200	+9.016%	390,418	-18.045%
2025-10-08	4.9300	4.9700	4.720000	4.8800	-1.215%	170,703	-10.656%
2025-10-07	5.2700	5.3450	4.800000	4.9400	-6.792%	323,457	-11.741%
2025-10-06	5.5000	5.5900	5.224000	5.3000	-1.670%	241,038	-17.736%
2025-10-03	5.4000	5.5480	5.150000	5.3900	+2.277%	323,233	-19.109%
2025-10-02	5.0700	5.7500	5.000000	5.2700	+5.190%	736,227	-17.268%
2025-10-01	4.5600	5.0300	4.540000	5.0100	+10.596%	423,651	-12.974%
2025-09-30	4.7200	4.8000	4.370000	4.5300	-1.522%	240,414	-3.753%
2025-09-29	4.6900	4.8200	4.340000	4.6000	+1.996%	385,313	-5.217%
2025-09-26	4.1900	4.5400	4.020000	4.5100	+4.640%	456,661	-3.326%
2025-09-25	4.3800	4.4200	4.010000	4.3100	-0.691%	313,276	+1.160%
2025-09-24	4.1900	4.5500	4.125600	4.3400	+6.897%	828,948	+0.461%
2025-09-23	3.8000	5.1900	3.540100	4.0600	+17.341%	8,688,809	+7.389%
2025-09-22	4.0500	4.6700	3.250100	3.4600	-7.979%	846,412	+26.012%
2025-09-19	2.9500	3.8399	2.950000	3.7600	+27.458%	600,372	+15.957%
2025-09-18	2.9300	2.9900	2.880000	2.9500	+2.431%	77,860	+47.797%
2025-09-17	3.0300	3.0558	2.870000	2.8800	-4.636%	74,975	+51.389%
2025-09-16	3.0700	3.0878	2.980000	3.0200	-1.629%	29,221	+44.371%
2025-09-15	3.0900	3.2300	3.041100	3.0700	+1.656%	34,937	+42.020%
2025-09-12	3.0800	3.0800	2.950000	3.0200	-3.822%	79,947	+44.371%
2025-09-11	3.3400	3.3700	3.100000	3.1400	-5.136%	77,541	+38.854%
2025-09-10	3.5300	3.5900	3.200000	3.3100	-4.611%	155,647	+31.722%
2025-09-09	3.5100	3.5500	3.410000	3.4700	-1.977%	63,686	+25.648%
2025-09-08	3.5200	3.5800	3.337400	3.5400	+0.568%	103,351	+23.164%
2025-09-05	3.2200	3.5700	3.180000	3.5200	+11.041%	172,583	+23.864%
2025-09-04	3.2100	3.3000	3.130000	3.1700	-2.462%	60,588	+37.539%
2025-09-03	3.0700	3.2500	3.070000	3.2500	+6.908%	44,708	+34.154%
2025-09-02	3.0300	3.1089	2.929700	3.0400	-1.299%	34,477	+43.421%
2025-08-29	3.0500	3.1400	2.970000	3.0800	+1.650%	65,632	+41.558%
2025-08-28	3.0600	3.1643	3.000000	3.0300	-0.329%	35,810	+43.894%
2025-08-27	3.1400	3.1893	2.970100	3.0400	-3.797%	62,045	+43.421%
2025-08-26	3.0000	3.2100	3.000000	3.1600	+4.463%	80,863	+37.975%
2025-08-25	2.9800	3.2500	2.970000	3.0250	+1.852%	72,403	+44.132%
2025-08-22	2.9500	3.0470	2.785000	2.9700	+1.365%	128,191	+46.801%
2025-08-21	2.7700	2.9700	2.710000	2.9300	+5.396%	63,392	+48.805%
2025-08-20	2.8400	2.8600	2.710000	2.7800	-2.113%	84,970	+56.835%
2025-08-19	2.9200	2.9796	2.815000	2.8400	-3.072%	62,131	+53.521%
2025-08-18	2.9000	3.0000	2.870000	2.9300	+2.448%	101,234	+48.805%
2025-08-15	2.7900	2.8900	2.670000	2.8600	+3.249%	132,947	+52.448%
2025-08-14	2.6200	2.7900	2.512783	2.7700	+4.135%	85,581	+57.401%
2025-08-13	2.5100	2.7200	2.500000	2.6600	+7.692%	97,965	+63.910%
2025-08-12	2.2800	2.4709	2.200000	2.4700	+10.268%	94,893	+76.518%
2025-08-11	2.3500	2.3500	2.210000	2.2400	-2.183%	141,572	+94.643%
2025-08-08	2.4700	2.5650	2.280000	2.2900	-6.531%	129,902	+90.393%
2025-08-07	2.5500	2.5700	2.400000	2.4500	-2.778%	131,252	+77.959%
2025-08-06	2.5000	2.5600	2.390000	2.5200	0.000%	132,395	+73.016%
2025-08-05	2.5200	2.5800	2.476400	2.5200	+0.398%	81,338	+73.016%
2025-08-04	2.3600	2.5200	2.330000	2.5100	+8.190%	79,360	+73.705%
2025-08-01	2.3500	2.4304	2.270000	2.3200	-2.929%	79,701	+87.931%
2025-07-31	2.4400	2.5205	2.320000	2.3900	0.000%	84,946	+82.427%
2025-07-30	2.4800	2.6489	2.370000	2.3900	-3.239%	85,459	+82.427%
2025-07-29	2.6900	2.7591	2.450000	2.4700	-6.792%	93,638	+76.518%
2025-07-28	2.7300	2.8169	2.640000	2.6500	-1.852%	72,818	+64.528%
2025-07-25	2.6900	2.7500	2.605000	2.7000	+1.124%	62,989	+61.481%
2025-07-24	2.6800	2.7400	2.615000	2.6700	-1.111%	148,626	+63.296%
2025-07-23	2.7000	2.8500	2.570000	2.7000	+1.124%	148,383	+61.481%
2025-07-22	2.6900	2.8050	2.640000	2.6700	-1.476%	237,855	+63.296%
2025-07-21	2.8100	2.8900	2.675700	2.7100	-2.166%	101,203	+60.886%
2025-07-18	2.8700	2.9949	2.710000	2.7700	-2.465%	120,119	+57.401%
2025-07-17	2.7800	2.9100	2.780000	2.8400	+2.899%	138,099	+53.521%
2025-07-16	2.6300	2.8500	2.580000	2.7600	+4.943%	145,803	+57.971%
2025-07-15	2.7500	2.7900	2.580000	2.6300	-3.663%	112,705	+65.779%
2025-07-14	2.5300	2.7300	2.510900	2.7300	+7.480%	107,727	+59.707%
2025-07-11	2.6800	2.6981	2.495000	2.5400	-6.618%	65,761	+71.654%
2025-07-10	2.5300	2.7500	2.520000	2.7200	+7.087%	202,481	+60.294%
2025-07-09	2.4200	2.5700	2.360900	2.5400	+5.833%	98,207	+71.654%
2025-07-08	2.2300	2.4600	2.210000	2.4000	+7.623%	161,376	+81.667%
2025-07-07	2.2800	2.3150	2.188900	2.2300	-2.193%	167,080	+95.516%
2025-07-03	2.2900	2.3350	2.260000	2.2800	+0.885%	73,586	+91.228%
2025-07-02	2.2800	2.3392	2.200000	2.2600	-0.877%	115,012	+92.920%
2025-07-01	2.1400	2.3650	2.110000	2.2800	+6.047%	286,866	+91.228%
2025-06-30	2.3500	2.4400	2.130000	2.1500	-7.328%	258,805	+102.791%
2025-06-27	2.4800	2.5600	2.270000	2.3200	-6.827%	2,804,584	+87.931%
2025-06-26	2.5900	2.5980	2.335000	2.4900	-3.488%	210,494	+75.100%
2025-06-25	2.5700	2.5950	2.400000	2.5800	+1.575%	243,981	+68.992%
2025-06-24	2.2400	2.5400	2.180100	2.5400	+13.901%	236,569	+71.654%
2025-06-23	2.2800	2.3600	2.140000	2.2300	-0.889%	306,567	+95.516%
2025-06-20	2.3300	2.5200	2.240000	2.2500	-1.747%	173,955	+93.778%
2025-06-18	2.3300	2.4550	2.210000	2.2900	-1.293%	344,443	+90.393%
2025-06-17	2.4500	2.4591	2.310000	2.3200	-6.073%	118,797	+87.931%
2025-06-16	2.5100	2.5100	2.410000	2.4700	+0.407%	103,985	+76.518%
2025-06-13	2.5300	2.6200	2.410900	2.4600	-5.019%	182,093	+77.236%
2025-06-12	2.5300	2.6300	2.530000	2.5900	0.000%	132,610	+68.340%
2025-06-11	2.8200	2.8200	2.570000	2.5900	-7.168%	217,506	+68.340%
2025-06-10	2.9700	3.1000	2.765000	2.7900	-6.061%	258,489	+56.272%
2025-06-09	2.8500	2.9750	2.760000	2.9700	+4.947%	254,827	+46.801%
2025-06-06	2.4900	2.8300	2.475000	2.8300	+16.942%	356,468	+54.064%
2025-06-05	2.4800	2.5100	2.370000	2.4200	-2.024%	91,298	+80.165%
2025-06-04	2.5100	2.5405	2.430000	2.4700	-1.594%	115,449	+76.518%
2025-06-03	2.4500	2.6300	2.360000	2.5100	+3.292%	338,959	+73.705%
2025-06-02	2.2500	2.5000	2.230000	2.4300	+9.459%	181,178	+79.424%
2025-05-30	2.2400	2.2900	2.150000	2.2200	-1.770%	173,837	+96.396%
2025-05-29	2.2300	2.3251	2.210000	2.2600	+2.262%	76,468	+92.920%
2025-05-28	2.2500	2.3200	2.210000	2.2100	-2.643%	76,185	+97.285%
2025-05-27	2.2300	2.3100	2.150800	2.2700	+2.715%	159,665	+92.070%
2025-05-23	2.1700	2.2200	2.100000	2.2100	-0.897%	212,597	+97.285%
2025-05-22	2.2300	2.2900	2.179800	2.2300	-1.762%	160,071	+95.516%
2025-05-21	2.5200	2.5500	2.250000	2.2700	-9.200%	220,334	+92.070%
2025-05-20	2.1900	2.5200	2.180000	2.5000	+13.122%	384,441	+74.400%
2025-05-19	2.0600	2.2200	1.935000	2.2100	+4.492%	427,406	+97.285%
2025-05-16	2.0300	2.2000	2.010100	2.1150	+3.171%	391,753	+106.147%
2025-05-15	2.0000	2.0650	1.780000	2.0500	-0.485%	755,011	+112.683%
2025-05-14	2.2200	2.4300	2.050000	2.0600	-6.998%	840,509	+111.650%
2025-05-13	2.7500	2.7500	2.195000	2.2150	-18.266%	1,070,811	+96.840%
2025-05-12	2.9700	3.0050	2.660000	2.7100	-3.559%	621,594	+60.886%
2025-05-09	3.1600	3.3000	2.770000	2.8100	-9.936%	354,095	+55.160%
2025-05-08	3.0500	3.2300	2.910600	3.1200	+4.000%	532,173	+39.744%
2025-05-07	3.2800	3.3789	2.975000	3.0000	-7.121%	373,884	+45.333%
2025-05-06	3.5400	3.5750	3.170000	3.2300	-10.028%	760,749	+34.985%
2025-05-05	3.5200	3.6400	3.430000	3.5900	+2.865%	266,296	+21.448%
2025-05-02	3.4100	3.6200	3.380000	3.4900	+4.805%	756,161	+24.928%
2025-05-01	3.2600	3.4400	3.170000	3.3300	+2.147%	555,553	+30.931%
2025-04-30	3.1900	3.3800	3.080000	3.2600	+0.929%	418,101	+33.742%
2025-04-29	2.8600	3.2800	2.790000	3.2300	+12.153%	1,568,493	+34.985%
2025-04-28	2.9400	2.9730	2.640000	2.8800	-1.031%	779,943	+51.389%
2025-04-25	2.9300	3.0050	2.805000	2.9100	-2.020%	1,037,527	+49.828%
2025-04-24	2.8700	3.1100	2.850000	2.9700	+4.211%	639,061	+46.801%
2025-04-23	3.0400	3.0400	2.821000	2.8500	-3.716%	352,365	+52.982%
2025-04-22	2.7800	3.0200	2.740000	2.9600	+8.425%	594,665	+47.297%
2025-04-21	2.9200	3.0350	2.715000	2.7300	-6.826%	324,159	+59.707%
2025-04-17	3.0100	3.0100	2.745000	2.9300	-1.678%	307,558	+48.805%
2025-04-16	3.1700	3.3100	2.890000	2.9800	-7.740%	328,983	+46.309%
2025-04-15	3.3900	3.7100	3.110000	3.2300	-5.831%	178,080	+34.985%
2025-04-14	3.4300	3.5860	3.260000	3.4300	0.000%	140,269	+27.114%
2025-04-11	3.3300	3.4750	3.221200	3.4300	+3.003%	166,606	+27.114%
2025-04-10	3.5800	3.7109	3.201000	3.3300	-6.983%	135,191	+30.931%
2025-04-09	3.3200	3.7000	3.070000	3.5800	+5.294%	177,700	+21.788%
2025-04-08	3.8000	3.8000	3.315000	3.4000	-6.336%	142,956	+28.235%
2025-04-07	3.7200	3.8900	3.405300	3.6300	-5.959%	224,775	+20.110%
2025-04-04	3.7900	4.0100	3.760000	3.8600	-2.030%	142,289	+12.953%
2025-04-03	4.0100	4.1241	3.770000	3.9400	-7.512%	151,855	+10.660%
2025-04-02	3.7800	4.4000	3.780000	4.2600	+11.227%	154,421	+2.347%
2025-04-01	4.2600	4.4750	3.805000	3.8300	-12.357%	270,850	+13.838%
2025-03-31	4.4500	4.7550	4.140000	4.3700	-5.206%	175,040	-0.229%
2025-03-28	5.0500	5.1400	4.570000	4.6100	-7.056%	143,767	-5.423%
2025-03-27	5.0100	5.2300	4.890000	4.9600	-1.587%	130,319	-12.097%
2025-03-26	4.8400	5.1300	4.755000	5.0400	+2.231%	149,127	-13.492%
2025-03-25	5.3100	5.4150	4.860000	4.9300	-8.704%	118,458	-11.562%
2025-03-24	5.1000	5.4450	5.080000	5.4000	+5.882%	106,607	-19.259%
2025-03-21	5.6100	5.7237	5.090000	5.1000	-8.929%	174,295	-14.510%
2025-03-20	5.2500	5.7200	5.170000	5.6000	+3.512%	184,759	-22.143%
2025-03-19	4.8900	5.4200	4.722300	5.4100	+10.408%	181,197	-19.409%
2025-03-18	4.5000	5.0500	4.360000	4.9000	+3.594%	241,040	-11.020%
2025-03-17	4.6000	4.8100	4.470000	4.7300	+2.603%	97,394	-7.822%
2025-03-14	4.5100	4.6700	4.490000	4.6100	+2.444%	79,341	-5.423%
2025-03-13	4.8300	4.8500	4.460000	4.5000	-7.025%	103,839	-3.111%
2025-03-12	4.4800	4.9050	4.480000	4.8400	+8.277%	161,171	-9.917%
2025-03-11	4.4100	4.5632	4.200000	4.4700	+1.591%	82,363	-2.461%
2025-03-10	4.5300	4.5700	4.310000	4.4000	-3.930%	117,903	-0.909%
2025-03-07	4.6000	4.6750	4.500000	4.5800	-0.866%	77,425	-4.803%
2025-03-06	4.4000	4.6698	4.230000	4.6200	+5.000%	124,400	-5.628%
2025-03-05	4.2400	4.4889	4.227000	4.4000	+3.529%	120,089	-0.909%
2025-03-04	4.1000	4.3300	3.920000	4.2500	+2.163%	211,419	+2.588%
2025-03-03	4.6900	5.1400	4.150000	4.1600	-11.677%	267,773	+4.808%
2025-02-28	4.3600	4.7500	4.080000	4.7100	+7.045%	269,426	-7.431%
2025-02-27	4.1000	4.7600	4.010000	4.4000	+5.263%	327,588	-0.909%
2025-02-26	4.2100	4.3300	3.520000	4.1800	-0.476%	665,660	+4.306%
2025-02-25	3.9800	4.5400	3.936100	4.2000	+9.661%	388,404	+3.810%
2025-02-24	3.9700	4.0200	3.750600	3.8300	-2.792%	150,780	+13.838%
2025-02-21	4.0600	4.0750	3.920000	3.9400	-1.005%	163,601	+10.660%
2025-02-20	3.9800	4.0900	3.950000	3.9800	-0.500%	99,738	+9.548%
2025-02-19	4.1800	4.2000	3.970000	4.0000	-3.148%	135,613	+9.000%
2025-02-18	4.4600	4.6300	4.110000	4.1300	-7.399%	147,964	+5.569%
2025-02-14	4.3100	4.4800	4.230000	4.4600	+3.963%	80,809	-2.242%
2025-02-13	4.1200	4.3300	4.040100	4.2900	+4.890%	133,312	+1.632%
2025-02-12	4.0100	4.1300	3.845000	4.0900	+1.489%	129,844	+6.601%
2025-02-11	4.3300	4.3350	4.000000	4.0300	-9.234%	396,422	+8.189%
2025-02-10	4.3400	4.9300	4.320000	4.4400	+3.256%	244,071	-1.802%
2025-02-07	4.3700	4.5400	4.280000	4.3000	-0.463%	128,738	+1.395%
2025-02-06	4.5400	4.6000	4.310000	4.3200	-4.425%	81,955	+0.926%
2025-02-05	4.5000	4.6380	4.450500	4.5200	+1.119%	69,910	-3.540%
2025-02-04	4.2400	4.5400	4.240000	4.4700	+4.930%	74,442	-2.461%
2025-02-03	4.0100	4.3500	4.010000	4.2600	+0.948%	139,823	+2.347%
2025-01-31	4.3700	4.5300	4.200000	4.2200	-4.308%	145,690	+3.318%
2025-01-30	4.4100	4.5800	4.360000	4.4100	+1.147%	130,479	-1.134%
2025-01-29	4.3500	4.5100	4.350000	4.3600	-1.580%	63,908	0.000%
2025-01-28	4.8000	4.8245	4.301700	4.4300	-7.322%	149,183	-1.580%
2025-01-27	4.3700	4.8400	4.370000	4.7800	+6.459%	349,989	-8.787%
2025-01-24	4.4900	4.5700	4.370000	4.4900	-0.443%	74,714	-2.895%
2025-01-23	4.4100	4.5200	4.344900	4.5100	+0.895%	63,848	-3.326%
2025-01-22	4.4200	4.5400	4.390000	4.4700	+1.591%	80,465	-2.461%
2025-01-21	4.3300	4.4800	4.300000	4.4000	+1.617%	197,042	-0.909%
2025-01-17	4.3300	4.3800	4.220000	4.3300	+0.932%	118,452	+0.693%
2025-01-16	4.7000	4.7000	4.201500	4.2900	-7.940%	169,641	+1.632%
2025-01-15	4.3400	4.7800	4.310000	4.6600	+9.647%	275,787	-6.438%
2025-01-14	4.2200	4.3700	4.010000	4.2500	+1.190%	312,250	+2.588%
2025-01-13	4.2100	4.2500	4.010000	4.2000	-1.639%	205,385	+3.810%
2025-01-10	4.4300	4.5100	4.230000	4.2700	-5.531%	215,914	+2.108%
2025-01-08	4.7700	4.8300	4.445000	4.5200	-5.637%	200,940	-3.540%
2025-01-07	4.7900	5.0600	4.730000	4.7900	0.000%	105,272	-8.977%
2025-01-06	5.0500	5.1098	4.770000	4.7900	-4.391%	182,608	-8.977%
2025-01-03	4.8200	5.0700	4.820000	5.0100	+4.375%	155,708	-12.974%
2025-01-02	4.7500	5.0500	4.750000	4.8000	+2.784%	184,135	-9.167%
2024-12-31	4.6700	4.7371	4.420000	4.6700	-0.426%	262,822	-6.638%
2024-12-30	4.7100	4.7777	4.580000	4.6900	-2.292%	149,563	-7.036%
2024-12-27	5.0400	5.1500	4.780000	4.8000	-4.382%	264,656	-9.167%
2024-12-26	4.7400	5.0500	4.590000	5.0200	+5.907%	314,415	-13.147%
2024-12-24	4.7500	4.7500	4.598500	4.7400	0.000%	57,061	-8.017%
2024-12-23	4.6900	4.8260	4.590000	4.7400	0.000%	184,542	-8.017%
2024-12-20	4.6100	4.8897	4.610000	4.7400	+0.851%	264,422	-8.017%
2024-12-19	4.8400	4.8500	4.660000	4.7000	-2.287%	142,258	-7.234%
2024-12-18	5.2700	5.3297	4.760000	4.8100	-8.031%	231,625	-9.356%
2024-12-17	5.2300	5.2900	4.970000	5.2300	-0.570%	308,119	-16.635%
2024-12-16	5.3700	5.4800	5.210000	5.2600	-2.048%	215,489	-17.110%
2024-12-13	5.7100	5.7200	5.360000	5.3700	-6.119%	310,588	-18.808%
2024-12-12	5.9300	5.9500	5.670000	5.7200	-3.541%	163,213	-23.776%
2024-12-11	5.9200	6.0700	5.720000	5.9300	+0.679%	215,473	-26.476%
2024-12-10	5.8900	5.9000	5.650000	5.8900	+0.684%	204,725	-25.976%
2024-12-09	5.9200	6.1200	5.820000	5.8500	-1.015%	122,982	-25.470%
2024-12-06	5.7000	6.0500	5.700000	5.9100	+3.866%	136,990	-26.227%
2024-12-05	5.9700	6.0500	5.630000	5.6900	-5.167%	225,903	-23.374%
2024-12-04	6.3400	6.4500	5.930000	6.0000	-5.213%	245,268	-27.333%
2024-12-03	6.8600	6.9100	6.240000	6.3300	-7.994%	212,890	-31.122%
2024-12-02	6.7500	6.9800	6.665000	6.8800	+3.614%	228,600	-36.628%
2024-11-29	6.5200	6.8800	6.520000	6.6400	+2.946%	195,461	-34.337%
2024-11-27	6.2200	6.4550	6.190000	6.4500	+4.708%	291,067	-32.403%
2024-11-26	6.1300	6.2000	5.980000	6.1600	+0.163%	131,821	-29.221%
2024-11-25	6.1300	6.3300	6.100000	6.1500	+1.821%	192,927	-29.106%
2024-11-22	5.7500	6.1500	5.690000	6.0400	+5.043%	432,944	-27.815%
2024-11-21	6.1100	6.1600	5.700000	5.7500	-6.807%	873,386	-24.174%
2024-11-20	6.2600	6.3400	6.000000	6.1700	-1.280%	214,542	-29.335%
2024-11-19	6.8600	6.9000	6.140000	6.2500	-8.759%	620,238	-30.240%
2024-11-18	7.3000	7.7288	6.850000	6.8500	-0.146%	405,958	-36.350%
2024-11-15	7.2900	7.2900	6.810000	6.8600	-5.379%	227,331	-36.443%
2024-11-14	7.6400	7.6400	7.225000	7.2500	-4.101%	200,101	-39.862%
2024-11-13	7.9000	8.0500	7.530000	7.5600	-4.183%	122,581	-42.328%
2024-11-12	7.7900	7.9700	7.590000	7.8900	+1.675%	191,360	-44.740%
2024-11-11	8.1800	8.1800	7.750000	7.7600	-3.000%	146,537	-43.814%
2024-11-08	7.9100	8.0600	7.830000	8.0000	+1.266%	113,675	-45.500%
2024-11-07	7.9800	8.1200	7.870000	7.9000	-0.504%	105,858	-44.810%
2024-11-06	8.0200	8.0800	7.760000	7.9400	+2.850%	182,576	-45.088%
2024-11-05	7.5300	7.7672	7.260000	7.7200	+2.387%	104,145	-43.523%
2024-11-04	7.4900	7.7300	7.295000	7.5400	+1.754%	121,841	-42.175%
2024-11-01	7.3200	7.5050	7.170000	7.4100	+1.576%	170,211	-41.161%
2024-10-31	7.9000	7.9000	7.290000	7.2950	-7.424%	130,053	-40.233%
2024-10-30	7.7400	8.0700	7.710700	7.8800	+1.546%	183,039	-44.670%
2024-10-29	7.9600	8.0100	7.620000	7.7600	-2.020%	167,372	-43.814%
2024-10-28	8.0200	8.2000	7.860000	7.9200	-0.752%	202,152	-44.949%
2024-10-25	8.2100	8.2100	7.900000	7.9800	-1.238%	92,018	-45.363%
2024-10-24	8.1700	8.2700	8.030000	8.0800	-0.493%	96,876	-46.040%
2024-10-23	8.0200	8.2700	7.900000	8.1200	-0.246%	142,413	-46.305%
2024-10-22	8.2800	8.3300	8.080000	8.1400	-1.453%	174,755	-46.437%
2024-10-21	8.4400	8.5300	8.180000	8.2600	-2.594%	211,194	-47.215%
2024-10-18	8.0800	8.5600	8.020000	8.4800	+4.950%	165,644	-48.585%
2024-10-17	8.2000	8.3000	7.930000	8.0800	-1.583%	192,938	-46.040%
2024-10-16	7.7900	8.2100	7.770000	8.2100	+6.762%	234,861	-46.894%
2024-10-15	7.7200	7.8600	7.560000	7.6900	-0.517%	149,511	-43.303%
2024-10-14	7.6500	7.8500	7.440000	7.7300	+1.046%	167,942	-43.596%
2024-10-11	7.4400	7.6700	7.400000	7.6500	+2.823%	134,147	-43.007%
2024-10-10	7.4200	7.4700	7.200000	7.4400	-1.064%	133,904	-41.398%
2024-10-09	7.5600	7.8641	7.320000	7.5200	-1.183%	214,547	-42.021%
2024-10-08	7.4100	7.9050	7.410000	7.6100	+2.285%	117,110	-42.707%
2024-10-07	7.5700	8.1400	7.400000	7.4400	-1.195%	319,899	-41.398%
2024-10-04	7.4100	7.7000	7.190000	7.5300	+3.434%	381,316	-42.098%
2024-10-03	6.7900	7.4900	6.710000	7.2800	+6.745%	190,247	-40.110%
2024-10-02	6.5300	7.0250	6.530000	6.8200	+3.490%	1,013,769	-36.070%
2024-10-01	6.9500	6.9850	6.540000	6.5900	-6.125%	208,804	-33.839%
2024-09-30	6.9000	7.1100	6.900000	7.0200	+1.153%	76,161	-37.892%
2024-09-27	6.7300	7.0800	6.660000	6.9400	+4.992%	108,255	-37.176%
2024-09-26	6.6600	6.7696	6.520000	6.6100	+0.303%	127,874	-34.039%
2024-09-25	6.9500	7.0300	6.570000	6.5900	-5.043%	134,427	-33.839%
2024-09-24	6.9100	7.1100	6.865000	6.9400	+0.872%	279,623	-37.176%
2024-09-23	7.4800	7.4800	6.880000	6.8800	-8.144%	160,196	-36.628%
2024-09-20	7.4200	7.6889	7.380000	7.4900	-0.133%	255,600	-41.789%
2024-09-19	7.1200	7.6600	7.120000	7.5000	+7.296%	227,927	-41.867%
2024-09-18	7.3000	7.4240	6.970000	6.9900	-4.247%	341,853	-37.625%
2024-09-17	7.3000	7.6700	7.135000	7.3000	+1.248%	176,392	-40.274%
2024-09-16	7.2900	7.4900	7.157500	7.2100	-0.277%	175,576	-39.528%
2024-09-13	7.1100	7.3800	7.051800	7.2300	+2.553%	98,746	-39.696%
2024-09-12	7.0500	7.2200	6.930000	7.0500	+0.284%	133,840	-38.156%
2024-09-11	7.1400	7.1800	6.900000	7.0300	-2.089%	105,328	-37.980%
2024-09-10	7.0000	7.2000	6.900000	7.1800	+3.161%	85,978	-39.276%
2024-09-09	6.7800	7.0700	6.770000	6.9600	+2.959%	124,303	-37.356%
2024-09-06	6.8100	6.8300	6.540000	6.7600	-0.880%	101,512	-35.503%
2024-09-05	6.8700	7.0000	6.660000	6.8200	+0.739%	112,941	-36.070%
2024-09-04	6.7300	6.9850	6.640000	6.7700	+0.148%	130,623	-35.598%
2024-09-03	6.9100	7.1300	6.730000	6.7600	-2.594%	97,123	-35.503%
2024-08-30	6.8900	6.9900	6.700000	6.9400	+0.872%	86,369	-37.176%
2024-08-29	6.9700	7.0900	6.840000	6.8800	-0.578%	164,520	-36.628%
2024-08-28	7.1700	7.2800	6.610000	6.9200	-4.420%	270,243	-36.994%
2024-08-27	7.4500	7.4500	7.080000	7.2400	-3.079%	74,840	-39.779%
2024-08-26	7.3700	7.5800	7.160000	7.4700	+2.049%	229,520	-41.633%
2024-08-23	7.0500	7.3700	7.010000	7.3200	+3.830%	112,206	-40.437%
2024-08-22	7.2100	7.2100	6.810000	7.0500	-1.947%	105,587	-38.156%
2024-08-21	6.9500	7.2600	6.820000	7.1900	+4.052%	371,309	-39.360%
2024-08-20	7.2500	7.3900	6.910000	6.9100	-4.690%	227,835	-36.903%
2024-08-19	6.7700	7.3400	6.770000	7.2500	+6.305%	266,669	-39.862%
2024-08-16	6.5500	6.9100	6.430000	6.8200	+4.441%	198,359	-36.070%
2024-08-15	6.5300	6.7152	6.510000	6.5300	+1.240%	119,510	-33.231%
2024-08-14	6.7700	6.9900	6.390000	6.4500	-4.586%	187,496	-32.403%
2024-08-13	6.5500	7.0200	6.550000	6.7600	+4.160%	160,316	-35.503%
2024-08-12	6.5600	6.6700	6.390000	6.4900	-1.067%	132,597	-32.820%
2024-08-09	6.9200	7.0400	6.550000	6.5600	-5.202%	103,814	-33.537%
2024-08-08	6.8500	7.1300	6.750000	6.9200	+2.519%	312,908	-36.994%
2024-08-07	6.7600	7.0500	6.660000	6.7500	+0.746%	153,956	-35.407%
2024-08-06	6.7200	6.8500	6.540000	6.7000	-0.298%	124,693	-34.925%
2024-08-05	6.8800	6.9300	6.430000	6.7200	-6.014%	403,262	-35.119%
2024-08-02	7.3500	7.7700	7.110000	7.1500	-5.548%	219,713	-39.021%
2024-08-01	7.8400	7.9300	7.230000	7.5700	+2.022%	256,075	-42.404%
2024-07-31	7.4600	7.6400	7.170000	7.4200	0.000%	240,903	-41.240%
2024-07-30	7.5400	7.6300	7.113500	7.4200	-1.852%	268,611	-41.240%
2024-07-29	8.1400	8.2200	7.460000	7.5600	-7.466%	224,598	-42.328%
2024-07-26	8.2200	8.5800	7.810000	8.1700	+0.989%	299,040	-46.634%
2024-07-25	7.8400	8.5400	7.807500	8.0900	+2.795%	337,290	-46.106%
2024-07-24	7.8000	8.0700	7.670000	7.8700	+0.383%	417,355	-44.600%
2024-07-23	7.7000	8.0500	7.540100	7.8400	+1.031%	281,127	-44.388%
2024-07-22	8.2200	8.4627	7.440000	7.7600	-5.018%	412,333	-43.814%
2024-07-19	9.7700	9.9471	8.000000	8.1700	-13.819%	557,137	-46.634%
2024-07-18	8.4900	10.1400	8.210000	9.4800	+7.973%	1,196,797	-54.008%
2024-07-17	8.0500	8.8050	6.900000	8.7800	-1.570%	2,211,644	-50.342%
2024-07-16	8.7700	9.2100	8.530000	8.9200	+2.884%	330,862	-51.121%
2024-07-15	7.9900	8.7500	7.950000	8.6700	+9.608%	391,066	-49.712%
2024-07-12	7.8400	8.1200	7.530000	7.9100	+1.540%	223,744	-44.880%
2024-07-11	7.8500	8.2800	7.750000	7.7900	+0.129%	352,493	-44.031%
2024-07-10	7.5100	7.9799	7.420000	7.7800	+4.150%	422,697	-43.959%
2024-07-09	7.1200	7.5500	7.041300	7.4700	+4.039%	196,480	-41.633%
2024-07-08	6.9400	7.3000	6.885000	7.1800	+4.209%	207,985	-39.276%
2024-07-05	7.0900	7.1594	6.760000	6.8900	-3.366%	198,478	-36.720%
2024-07-03	6.8500	7.1500	6.835000	7.1300	+4.240%	107,766	-38.850%
2024-07-02	6.9000	7.0500	6.668800	6.8400	-1.865%	542,992	-36.257%
2024-07-01	6.9800	7.0000	6.580000	6.9700	+1.603%	384,331	-37.446%
2024-06-28	7.0100	7.1000	6.600000	6.8600	-1.719%	2,970,204	-36.443%
2024-06-27	6.9400	7.4136	6.840000	6.9800	0.000%	365,548	-37.536%
2024-06-26	6.8400	7.1650	6.610000	6.9800	+1.013%	306,028	-37.536%
2024-06-25	7.0900	7.3320	6.850000	6.9100	+1.023%	399,038	-36.903%
2024-06-24	6.7800	6.9900	6.600000	6.8400	+1.634%	116,614	-36.257%
2024-06-21	6.5900	6.8200	6.450000	6.7300	+2.591%	148,479	-35.215%
2024-06-20	6.5700	6.7400	6.380000	6.5600	-0.455%	189,922	-33.537%
2024-06-18	7.2800	7.4000	6.590000	6.5900	-9.973%	328,874	-33.839%