Dark

ANAB
AnaptysBio, Inc. Common Stock
stock NASDAQ

At Close

Nov 14, 2025 3:59:59 PM EST

33.87USD+1.834%(+0.61)746,028

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 14, 2025 9:07:30 AM EST

33.02USD-0.722%(-0.24)923

After-hours

Nov 14, 2025 4:13:30 PM EST

33.26USD-1.801%(-0.61)134,125

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	33.0800	34.5600	32.9600	33.8200	+1.684%	746,028	0.000%
2025-11-13	33.3300	33.9400	32.9000	33.2600	+0.514%	1,515,658	+1.684%
2025-11-12	33.9000	34.3000	32.9250	33.0900	-1.400%	740,022	+2.206%
2025-11-11	33.0300	34.6150	32.2000	33.5600	-1.236%	733,619	+0.775%
2025-11-10	32.0000	35.8000	30.2700	33.9800	-14.300%	2,132,877	-0.471%
2025-11-07	38.0000	39.7900	36.3600	39.6500	+3.796%	377,850	-14.704%
2025-11-06	36.0000	40.9600	35.9100	38.2000	+6.111%	741,717	-11.466%
2025-11-05	39.2200	39.7800	34.2100	36.0000	+3.627%	774,790	-6.056%
2025-11-04	35.9700	36.5000	34.5950	34.7400	-3.607%	242,925	-2.648%
2025-11-03	36.2100	37.1200	35.5350	36.0400	-1.476%	314,068	-6.160%
2025-10-31	36.4000	36.9600	36.0300	36.5800	+0.302%	229,870	-7.545%
2025-10-30	36.0500	37.8000	36.0500	36.4700	+0.969%	320,033	-7.266%
2025-10-29	37.9100	38.3850	35.8150	36.1200	-0.111%	554,058	-6.368%
2025-10-28	36.1400	37.0000	35.9600	36.1600	-0.055%	226,568	-6.471%
2025-10-27	35.2200	36.6997	35.0500	36.1800	+3.165%	393,102	-6.523%
2025-10-24	34.1400	35.1450	34.0500	35.0700	+3.147%	198,485	-3.564%
2025-10-23	34.1500	34.5900	33.2200	34.0000	+1.040%	266,842	-0.529%
2025-10-22	34.2500	34.8100	33.0060	33.6500	-1.349%	334,246	+0.505%
2025-10-21	35.3800	35.3900	34.0000	34.1100	-3.316%	227,540	-0.850%
2025-10-20	35.0000	35.5769	34.6750	35.2800	+1.877%	236,783	-4.138%
2025-10-17	34.5000	35.4000	33.1100	34.6300	+0.669%	309,540	-2.339%
2025-10-16	34.4800	35.7700	33.8500	34.4000	+0.321%	296,384	-1.686%
2025-10-15	31.5500	34.4150	31.5500	34.2900	+7.661%	732,071	-1.371%
2025-10-14	32.9000	33.0750	31.7300	31.8500	-1.879%	236,112	+6.185%
2025-10-13	32.5100	33.9700	32.0200	32.4600	+3.475%	440,540	+4.190%
2025-10-10	32.0600	32.3800	31.1800	31.3700	-1.259%	212,119	+7.810%
2025-10-09	31.9500	32.5350	31.2300	31.7700	-0.189%	335,349	+6.453%
2025-10-08	30.5500	31.9900	30.2701	31.8300	+6.562%	673,622	+6.252%
2025-10-07	31.3050	31.3050	29.4800	29.8700	-1.256%	224,828	+13.224%
2025-10-06	30.9900	31.2900	29.9100	30.2500	-2.230%	258,063	+11.802%
2025-10-03	31.5800	32.2400	30.6580	30.9400	-1.276%	353,607	+9.308%
2025-10-02	32.1500	32.1500	30.0000	31.3400	-1.971%	808,483	+7.913%
2025-10-01	30.5420	33.4800	30.5420	31.9700	+4.409%	879,614	+5.787%
2025-09-30	25.6600	32.5000	25.0000	30.6200	+31.586%	3,748,277	+10.451%
2025-09-29	23.5400	24.1000	23.1500	23.2700	-1.315%	474,341	+45.337%
2025-09-26	21.9900	23.9900	20.7900	23.5800	+6.987%	590,061	+43.427%
2025-09-25	21.9800	22.5200	21.7600	22.0400	-0.452%	391,410	+53.448%
2025-09-24	21.1100	23.5900	21.0000	22.1400	+5.680%	741,013	+52.755%
2025-09-23	21.3100	21.6300	20.7200	20.9500	-2.103%	353,551	+61.432%
2025-09-22	20.8900	21.5800	20.4904	21.4000	+2.687%	457,351	+58.037%
2025-09-19	21.1200	21.4500	20.6800	20.8400	-1.139%	679,581	+62.284%
2025-09-18	19.8200	21.2250	19.6550	21.0800	+6.411%	510,081	+60.436%
2025-09-17	19.5300	20.4000	19.4700	19.8100	+2.113%	718,404	+70.722%
2025-09-16	20.1600	20.3250	17.1062	19.4000	-3.770%	1,363,822	+74.330%
2025-09-15	23.6900	24.0740	20.1600	20.1600	-13.846%	966,699	+67.758%
2025-09-12	23.2000	23.5800	22.8700	23.4000	+0.862%	472,662	+44.530%
2025-09-11	22.7800	23.6350	22.7800	23.2000	+1.844%	425,402	+45.776%
2025-09-10	22.2000	22.8000	22.0100	22.7800	+2.937%	499,011	+48.464%
2025-09-09	22.0400	22.3150	21.8790	22.1300	-0.270%	369,015	+52.824%
2025-09-08	21.8700	22.6500	21.5600	22.1900	+1.324%	607,106	+52.411%
2025-09-05	21.1400	22.3000	20.6100	21.9000	+3.841%	402,655	+54.429%
2025-09-04	22.5100	22.9800	20.8200	21.0900	-6.391%	537,177	+60.360%
2025-09-03	20.5900	22.5700	20.3600	22.5300	+9.316%	728,155	+50.111%
2025-09-02	20.3700	20.9900	20.3500	20.6100	+1.377%	188,250	+64.095%
2025-08-29	20.1000	20.5100	19.8550	20.3300	+0.994%	322,609	+66.355%
2025-08-28	20.4400	20.8056	20.0700	20.1300	-1.324%	503,622	+68.008%
2025-08-27	20.0000	20.4300	19.7101	20.4000	+2.204%	680,347	+65.784%
2025-08-26	20.1200	20.2200	19.6800	19.9600	-0.697%	298,155	+69.439%
2025-08-25	19.9500	20.3999	19.8800	20.1000	-0.593%	206,440	+68.259%
2025-08-22	20.4300	21.0350	20.0900	20.2200	-0.688%	257,922	+67.260%
2025-08-21	20.0100	20.5700	19.6001	20.3600	+1.042%	595,829	+66.110%
2025-08-20	19.7300	20.4700	19.4800	20.1500	+1.819%	370,676	+67.841%
2025-08-19	20.0100	20.2500	19.5150	19.7900	-1.149%	348,892	+70.894%
2025-08-18	20.1200	20.3500	19.9295	20.0200	-0.596%	216,487	+68.931%
2025-08-15	20.0000	20.2200	19.6300	20.1400	+0.851%	547,616	+67.925%
2025-08-14	20.2500	20.4200	19.6800	19.9700	-3.620%	344,943	+69.354%
2025-08-13	20.2800	22.0300	20.0100	20.7200	+3.033%	776,060	+63.224%
2025-08-12	19.9700	20.4000	19.5500	20.1100	+0.550%	432,780	+68.175%
2025-08-11	21.0300	21.1600	19.8700	20.0000	-4.898%	524,163	+69.100%
2025-08-08	20.7250	21.2400	19.2000	21.0300	+3.240%	1,050,010	+60.818%
2025-08-07	23.5600	23.6699	20.2601	20.3700	-9.627%	529,259	+66.028%
2025-08-06	23.3000	23.9350	22.4000	22.5400	-4.854%	474,193	+50.044%
2025-08-05	24.3300	24.7150	23.4400	23.6900	-2.229%	391,355	+42.761%
2025-08-04	24.8200	25.6100	24.0700	24.2300	-1.863%	257,276	+39.579%
2025-08-01	24.4400	24.9300	24.0000	24.6900	+0.570%	326,871	+36.979%
2025-07-31	25.2550	25.2550	24.3900	24.5500	-1.721%	507,373	+37.760%
2025-07-30	26.5650	26.5650	23.6050	24.9800	-4.729%	774,911	+35.388%
2025-07-29	26.6900	27.0000	25.9994	26.2200	-1.392%	306,185	+28.986%
2025-07-28	27.1200	27.4000	26.5650	26.5900	-1.299%	380,836	+27.191%
2025-07-25	27.0000	27.4669	26.6100	26.9400	-0.185%	506,649	+25.538%
2025-07-24	28.1500	28.5000	26.4500	26.9900	-0.037%	517,706	+25.306%
2025-07-23	26.4200	27.3800	26.1600	27.0000	+3.014%	822,451	+25.259%
2025-07-22	26.0600	26.5100	25.4800	26.2100	+0.153%	480,712	+29.035%
2025-07-21	26.2600	27.3400	25.7400	26.1700	+0.965%	495,479	+29.232%
2025-07-18	26.7300	26.9200	25.8400	25.9200	-2.849%	334,038	+30.478%
2025-07-17	26.8500	27.4650	26.6600	26.6800	-0.670%	463,678	+26.762%
2025-07-16	26.8100	27.4000	26.3644	26.8600	+0.864%	576,644	+25.912%
2025-07-15	26.9300	27.2200	26.1200	26.6300	-1.187%	426,938	+27.000%
2025-07-14	26.2300	27.1200	26.0300	26.9500	+2.863%	292,653	+25.492%
2025-07-11	25.9400	26.7000	25.4400	26.2000	+0.422%	381,216	+29.084%
2025-07-10	25.6400	26.1550	25.2400	26.0900	+1.360%	462,541	+29.628%
2025-07-09	24.5600	26.1700	23.9900	25.7400	+6.144%	900,898	+31.391%
2025-07-08	23.5600	24.7298	23.2600	24.2500	+3.412%	1,034,819	+39.464%
2025-07-07	23.6200	24.2000	23.1000	23.4500	-1.263%	459,596	+44.222%
2025-07-03	23.6500	24.1300	23.5075	23.7500	-0.544%	212,764	+42.400%
2025-07-02	22.6100	24.6900	22.4250	23.8800	+5.430%	677,811	+41.625%
2025-07-01	22.0200	23.0900	21.8700	22.6500	+2.027%	341,776	+49.316%
2025-06-30	22.6200	22.8300	21.9600	22.2000	-1.202%	588,407	+52.342%
2025-06-27	23.1400	23.5300	22.1900	22.4700	-3.892%	548,458	+50.512%
2025-06-26	23.4900	24.8599	22.8900	23.3800	+0.602%	358,220	+44.654%
2025-06-25	23.3700	23.5900	22.4900	23.2400	-0.343%	419,392	+45.525%
2025-06-24	23.2700	23.8000	22.9000	23.3200	+2.191%	446,861	+45.026%
2025-06-23	22.8300	23.9350	22.3500	22.8200	-1.511%	444,355	+48.203%
2025-06-20	23.4200	23.4500	22.5050	23.1700	-0.941%	461,044	+45.965%
2025-06-18	23.9700	24.1700	23.0250	23.3900	-1.805%	463,476	+44.592%
2025-06-17	23.5900	24.1500	23.4900	23.8200	-0.335%	532,933	+41.982%
2025-06-16	23.3900	24.0300	22.6600	23.9000	+2.487%	561,276	+41.506%
2025-06-13	23.1100	23.7100	22.4550	23.3200	-0.384%	441,297	+45.026%
2025-06-12	23.4800	24.2199	23.1300	23.4100	-0.805%	572,877	+44.468%
2025-06-11	24.3100	24.3700	23.3600	23.6000	-1.544%	952,748	+43.305%
2025-06-10	23.4200	24.2900	23.0200	23.9700	+3.364%	790,329	+41.093%
2025-06-09	24.1800	24.4100	22.2820	23.1900	-2.152%	505,059	+45.839%
2025-06-06	21.2900	24.0100	20.9300	23.7000	+12.110%	841,022	+42.700%
2025-06-05	20.9000	21.3200	19.0400	21.1400	-0.611%	1,178,816	+59.981%
2025-06-04	24.6400	24.6799	20.2500	21.2700	-9.566%	1,967,177	+59.003%
2025-06-03	21.9000	24.1600	21.7100	23.5200	+7.594%	1,006,554	+43.793%
2025-06-02	22.4000	22.8150	21.7900	21.8600	-1.664%	666,802	+54.712%
2025-05-30	22.4800	22.5900	21.5001	22.2300	-1.463%	683,007	+52.137%
2025-05-29	21.0100	22.8400	20.5000	22.5600	+7.943%	892,877	+49.911%
2025-05-28	21.1400	22.4000	20.6254	20.9000	+3.825%	1,710,957	+61.818%
2025-05-27	20.7400	20.8800	19.9250	20.1300	-1.517%	566,607	+68.008%
2025-05-23	20.4500	20.7500	20.0300	20.4400	-1.446%	357,651	+65.460%
2025-05-22	20.7400	21.3300	20.4100	20.7400	-0.312%	360,420	+63.067%
2025-05-21	20.6000	21.3100	20.3600	20.8050	-1.398%	492,110	+62.557%
2025-05-20	20.4900	21.6300	20.0300	21.1000	+3.078%	470,433	+60.284%
2025-05-19	20.0700	20.7300	19.9300	20.4700	+1.236%	435,593	+65.217%
2025-05-16	20.4200	20.7300	19.9800	20.2200	-0.882%	355,554	+67.260%
2025-05-15	19.5400	20.7900	19.2100	20.4000	+4.884%	363,930	+65.784%
2025-05-14	20.6500	20.7550	19.2008	19.4500	-5.214%	404,076	+73.882%
2025-05-13	20.0500	20.9700	19.3800	20.5200	+2.446%	541,714	+64.815%
2025-05-12	19.8700	21.1400	19.7900	20.0300	+2.246%	472,160	+68.847%
2025-05-09	19.5700	20.0400	19.0950	19.5900	+0.051%	421,041	+72.639%
2025-05-08	19.4600	20.0200	18.5100	19.5800	-0.508%	554,539	+72.727%
2025-05-07	20.2600	20.6350	19.2500	19.6800	-2.187%	711,741	+71.850%
2025-05-06	21.2000	21.5200	19.9400	20.1200	-2.943%	731,686	+68.091%
2025-05-05	20.6920	21.0000	20.1700	20.7300	-2.171%	370,308	+63.145%
2025-05-02	21.8800	21.9000	21.1500	21.1900	-2.350%	294,444	+59.604%
2025-05-01	22.1400	22.2400	21.2244	21.7000	-2.340%	345,994	+55.853%
2025-04-30	21.0500	22.5150	21.0500	22.2200	+4.910%	581,340	+52.205%
2025-04-29	21.4500	21.6600	20.9800	21.1800	-0.703%	346,034	+59.679%
2025-04-28	20.8000	21.4200	20.8000	21.3300	+3.043%	319,755	+58.556%
2025-04-25	20.4200	21.1350	20.1700	20.7000	+0.437%	306,124	+63.382%
2025-04-24	20.3800	20.6800	19.5652	20.6100	+0.930%	690,738	+64.095%
2025-04-23	21.9200	22.2900	20.4000	20.4200	-5.375%	641,173	+65.622%
2025-04-22	20.8000	22.0514	20.5450	21.5800	+4.656%	795,437	+56.719%
2025-04-21	20.5500	21.0850	19.7000	20.6200	+0.341%	569,944	+64.016%
2025-04-17	18.9100	20.7500	18.9100	20.5500	+7.817%	599,655	+64.574%
2025-04-16	18.0400	19.0600	18.0000	19.0600	+5.304%	955,485	+77.440%
2025-04-15	17.8200	18.6500	17.6500	18.1000	+1.344%	1,116,831	+86.851%
2025-04-14	17.4500	18.0900	16.8231	17.8600	+4.019%	843,891	+89.362%
2025-04-11	16.3200	17.3100	16.0300	17.1700	+5.727%	752,152	+96.971%
2025-04-10	16.4300	16.5900	15.5850	16.2400	-3.905%	765,562	+108.251%
2025-04-09	16.5400	18.1300	15.4000	16.9000	-0.471%	1,484,142	+100.118%
2025-04-08	18.0800	18.6940	16.8600	16.9800	-4.499%	773,710	+99.176%
2025-04-07	17.7800	18.7400	17.1111	17.7800	-3.944%	1,030,591	+90.214%
2025-04-04	18.6700	19.3600	18.0600	18.5100	-4.044%	853,321	+82.712%
2025-04-03	17.6700	19.4200	17.6700	19.2900	+1.687%	870,030	+75.324%
2025-04-02	18.1000	19.8200	17.9900	18.9700	+3.098%	548,398	+78.281%
2025-04-01	18.5500	18.6500	17.3500	18.4000	-1.022%	875,438	+83.804%
2025-03-31	18.1700	18.8050	17.8300	18.5900	-1.900%	633,109	+81.926%
2025-03-28	18.7400	19.6000	18.6075	18.9500	+1.609%	807,902	+78.470%
2025-03-27	18.3800	19.0100	17.5000	18.6500	+2.529%	1,342,788	+81.340%
2025-03-26	18.3100	18.4600	17.6000	18.1900	-1.356%	1,055,787	+85.926%
2025-03-25	18.6100	18.9900	17.8400	18.4400	-1.443%	1,204,276	+83.406%
2025-03-24	18.0100	20.7200	17.5000	18.7100	+9.543%	2,191,074	+80.759%
2025-03-21	17.4600	18.2100	16.9310	17.0800	-2.789%	1,376,345	+98.009%
2025-03-20	16.2800	17.6400	16.1000	17.5700	+6.873%	566,259	+92.487%
2025-03-19	16.0900	16.5400	15.3200	16.4400	+1.859%	762,671	+105.718%
2025-03-18	16.2600	16.3942	15.6100	16.1400	-2.241%	632,278	+109.542%
2025-03-17	16.9100	17.3670	15.7800	16.5100	-1.315%	1,084,555	+104.846%
2025-03-14	16.9600	17.7300	16.6850	16.7300	-0.653%	404,332	+102.152%
2025-03-13	17.6500	18.0800	16.7850	16.8400	-4.912%	735,551	+100.831%
2025-03-12	17.3900	18.5000	16.7700	17.7100	+0.969%	835,561	+90.966%
2025-03-11	16.7700	17.5800	16.4105	17.5400	+4.842%	1,133,757	+92.816%
2025-03-10	16.1100	16.8200	15.7800	16.7300	+2.387%	571,146	+102.152%
2025-03-07	16.4200	17.2050	15.8500	16.3400	-0.366%	592,630	+106.977%
2025-03-06	16.3800	16.7900	15.7100	16.4000	-2.090%	780,837	+106.220%
2025-03-05	15.3500	16.7600	15.1225	16.7500	+9.836%	700,168	+101.910%
2025-03-04	14.4400	15.5900	13.9900	15.2500	+4.167%	741,437	+121.770%
2025-03-03	16.9000	17.2600	14.4612	14.6400	-12.961%	902,951	+131.011%
2025-02-28	19.4500	19.4500	15.7300	16.8200	+2.561%	905,156	+101.070%
2025-02-27	17.0700	17.2500	16.0600	16.4000	-3.529%	482,839	+106.220%
2025-02-26	17.3300	17.7600	16.6000	17.0000	-1.105%	468,947	+98.941%
2025-02-25	17.1600	17.6000	16.5400	17.1900	-0.058%	585,142	+96.742%
2025-02-24	18.5100	18.5100	17.0500	17.2000	-7.477%	969,274	+96.628%
2025-02-21	19.0500	19.1599	18.0800	18.5900	-1.484%	661,107	+81.926%
2025-02-20	19.5800	19.7300	18.8300	18.8700	-3.774%	729,204	+79.226%
2025-02-19	19.7600	20.5000	19.1800	19.6100	-0.859%	551,989	+72.463%
2025-02-18	21.3300	21.5700	19.4700	19.7800	-6.786%	1,039,299	+70.981%
2025-02-14	19.0600	21.4700	19.0600	21.2200	+10.005%	1,387,301	+59.378%
2025-02-13	16.6200	19.3600	16.5450	19.2900	+19.443%	2,190,737	+75.324%
2025-02-12	12.5500	16.6400	12.2500	16.1500	+30.505%	13,768,773	+109.412%
2025-02-11	12.9900	12.9900	12.2100	12.3750	-4.808%	489,088	+173.293%
2025-02-10	14.3800	14.7250	12.6450	13.0000	-10.837%	574,199	+160.154%
2025-02-07	16.0900	16.2100	14.3201	14.5800	-9.328%	521,682	+131.962%
2025-02-06	15.8700	16.1800	15.5800	16.0800	+0.125%	488,403	+110.323%
2025-02-05	16.3400	16.8200	16.0000	16.0600	-2.726%	709,445	+110.585%
2025-02-04	17.4500	17.8100	16.1900	16.5100	-0.900%	1,420,328	+104.846%
2025-02-03	17.6950	17.9500	16.6300	16.6600	-7.083%	558,531	+103.001%
2025-01-31	17.4900	18.2000	17.4646	17.9300	+2.928%	343,301	+88.622%
2025-01-30	17.4600	18.0700	16.8300	17.4200	0.000%	272,191	+94.145%
2025-01-29	17.9700	18.2500	16.6100	17.4200	-3.437%	389,611	+94.145%
2025-01-28	17.4100	18.3400	16.8550	18.0400	+3.322%	337,174	+87.472%
2025-01-27	16.7000	17.7300	16.5950	17.4600	+3.620%	580,176	+93.700%
2025-01-24	16.6300	17.2100	16.2400	16.8500	+1.323%	480,614	+100.712%
2025-01-23	15.9000	17.0600	15.4500	16.6300	+2.781%	1,086,230	+103.367%
2025-01-22	16.8300	17.0999	16.0600	16.1800	-4.147%	1,954,414	+109.023%
2025-01-21	16.2700	17.1399	15.7250	16.8800	+6.498%	670,892	+100.355%
2025-01-17	15.3400	16.2350	15.0600	15.8500	+5.456%	798,228	+113.375%
2025-01-16	15.5100	15.5458	14.7600	15.0300	-2.844%	684,278	+125.017%
2025-01-15	15.2500	15.5300	14.8550	15.4700	+3.756%	793,360	+118.617%
2025-01-14	14.7700	15.6269	14.3700	14.9100	+1.984%	724,742	+126.828%
2025-01-13	14.1900	14.6800	13.5100	14.6200	+2.885%	822,087	+131.327%
2025-01-10	14.0000	14.3200	13.6100	14.2100	-1.045%	379,652	+138.001%
2025-01-08	14.7500	15.0900	14.1000	14.3600	-3.169%	455,772	+135.515%
2025-01-07	15.2900	15.5000	14.6500	14.8300	-3.072%	442,357	+128.051%
2025-01-06	14.5700	15.9900	14.4100	15.3000	+4.795%	854,928	+121.046%
2025-01-03	14.0300	14.8700	13.7450	14.6000	+9.281%	978,756	+131.644%
2025-01-02	13.4200	13.6750	12.7900	13.3600	+0.906%	475,409	+153.144%
2024-12-31	13.3600	13.7200	12.8400	13.2400	+0.151%	340,814	+155.438%
2024-12-30	12.8700	13.3400	12.5100	13.2200	+1.380%	672,200	+155.825%
2024-12-27	13.6800	13.9500	13.0000	13.0400	-5.095%	420,166	+159.356%
2024-12-26	13.7800	14.3250	13.6300	13.7400	-1.080%	384,139	+146.143%
2024-12-24	13.9100	14.5900	13.8200	13.8900	-0.573%	238,379	+143.485%
2024-12-23	14.4800	14.7200	13.9000	13.9700	-3.986%	544,528	+142.090%
2024-12-20	14.8200	15.2900	14.1950	14.5500	-3.000%	1,343,754	+132.440%
2024-12-19	15.1500	15.5900	14.5000	15.0000	-2.216%	357,583	+125.467%
2024-12-18	16.4600	16.7400	15.1900	15.3400	-4.065%	495,248	+120.469%
2024-12-17	16.4900	16.6850	15.1050	15.9900	-3.964%	926,535	+111.507%
2024-12-16	15.5200	17.3400	15.3200	16.6500	+6.799%	686,932	+103.123%
2024-12-13	14.7600	15.8200	14.5000	15.5900	+3.795%	429,319	+116.934%
2024-12-12	15.5900	16.6800	14.9300	15.0200	-3.159%	809,783	+125.166%
2024-12-11	14.3200	16.9300	14.2000	15.5100	-32.828%	4,099,904	+118.053%
2024-12-10	23.2500	23.4000	22.1600	23.0900	+0.918%	361,454	+46.470%
2024-12-09	24.8600	25.8800	22.7700	22.8800	-7.779%	502,533	+47.815%
2024-12-06	23.8000	24.9500	23.6700	24.8100	+4.861%	657,652	+36.316%
2024-12-05	24.2000	25.4700	23.3200	23.6600	-1.744%	672,041	+42.942%
2024-12-04	22.0300	24.7000	22.0300	24.0800	+9.455%	554,461	+40.449%
2024-12-03	25.1600	25.1600	21.5800	22.0000	-9.762%	471,690	+53.727%
2024-12-02	23.5200	24.6700	22.3500	24.3800	-2.324%	1,073,907	+38.720%
2024-11-29	24.8600	25.6800	24.5400	24.9600	-0.637%	199,198	+35.497%
2024-11-27	25.6100	26.5100	24.7300	25.1200	-0.515%	410,322	+34.634%
2024-11-26	23.8600	25.3200	22.8350	25.2500	+4.772%	680,542	+33.941%
2024-11-25	22.9300	25.1100	22.3250	24.1000	+8.217%	735,823	+40.332%
2024-11-22	21.2900	22.3800	20.7000	22.2700	+5.196%	274,124	+51.863%
2024-11-21	20.4100	21.6400	20.2300	21.1700	+4.234%	363,708	+59.754%
2024-11-20	19.8200	20.5900	19.5800	20.3100	+1.703%	340,813	+66.519%
2024-11-19	18.6800	20.0700	18.6300	19.9700	+5.773%	462,986	+69.354%
2024-11-18	18.9100	19.2400	18.0300	18.8800	-0.632%	539,155	+79.131%
2024-11-15	20.5100	20.5100	18.9200	19.0000	-5.801%	620,346	+78.000%
2024-11-14	20.7600	21.3050	20.0000	20.1700	-2.795%	341,342	+67.675%
2024-11-13	21.6900	21.8900	20.5500	20.7500	-3.488%	349,518	+62.988%
2024-11-12	21.8600	22.8050	21.1600	21.5000	-4.018%	470,792	+57.302%
2024-11-11	21.5000	22.9400	21.3700	22.4000	+5.115%	456,109	+50.982%
2024-11-08	21.4700	21.8050	20.8100	21.3100	-0.838%	409,456	+58.705%
2024-11-07	21.9900	22.6200	21.4900	21.4900	-3.242%	529,296	+57.376%
2024-11-06	22.2100	22.9500	20.8500	22.2100	+11.720%	667,715	+52.274%
2024-11-05	19.6400	19.9300	19.0000	19.8800	-0.301%	438,901	+70.121%
2024-11-04	21.4800	21.5400	19.6800	19.9400	-8.026%	658,828	+69.609%
2024-11-01	21.6300	22.4000	21.1772	21.6800	+0.231%	498,559	+55.996%
2024-10-31	22.0600	22.4750	20.8100	21.6300	-2.480%	780,429	+56.357%
2024-10-30	23.0000	25.4100	20.8500	22.1800	-27.987%	3,229,945	+52.480%
2024-10-29	30.5300	31.0000	30.1000	30.8000	+1.017%	374,866	+9.805%
2024-10-28	32.4200	32.4200	30.1000	30.4900	-4.808%	555,768	+10.922%
2024-10-25	32.2100	33.3600	29.4800	32.0300	-0.590%	710,057	+5.589%
2024-10-24	34.9600	35.2500	32.1000	32.2200	-7.281%	648,783	+4.966%
2024-10-23	35.1000	35.1000	33.9400	34.7500	-1.138%	267,967	-2.676%
2024-10-22	35.2600	36.5400	34.3300	35.1500	-0.622%	192,674	-3.784%
2024-10-21	35.7000	35.7050	34.6700	35.3700	+1.115%	151,436	-4.382%
2024-10-18	35.2900	36.1467	33.4884	34.9800	-0.569%	156,481	-3.316%
2024-10-17	34.8700	35.3400	34.4000	35.1800	+1.413%	205,053	-3.866%
2024-10-16	33.7300	35.1450	33.5000	34.6900	+4.268%	159,604	-2.508%
2024-10-15	34.5900	34.6300	32.4600	33.2700	-4.231%	238,693	+1.653%
2024-10-14	33.1600	35.7700	33.0600	34.7400	+4.576%	448,277	-2.648%
2024-10-11	32.0000	33.3900	31.7000	33.2200	+3.813%	255,639	+1.806%
2024-10-10	31.1300	32.4100	30.7500	32.0000	+1.814%	320,653	+5.688%
2024-10-09	32.3200	32.3200	31.0800	31.4300	-2.844%	309,667	+7.604%
2024-10-08	32.8900	33.4400	32.3400	32.3500	-1.970%	305,247	+4.544%
2024-10-07	33.9800	33.9800	32.7200	33.0000	-2.884%	306,041	+2.485%
2024-10-04	35.3500	35.5650	33.2700	33.9800	-2.997%	206,126	-0.471%
2024-10-03	34.8200	35.7950	34.6300	35.0300	+0.086%	176,688	-3.454%
2024-10-02	34.6000	35.8200	34.5050	35.0000	+0.546%	236,499	-3.371%
2024-10-01	33.4500	35.2900	32.6500	34.8100	+3.910%	363,136	-2.844%
2024-09-30	31.5900	33.5900	31.5900	33.5000	+5.115%	348,541	+0.955%
2024-09-27	32.9000	33.3400	31.6400	31.8700	-1.969%	159,166	+6.119%
2024-09-26	32.1400	32.9850	31.5550	32.5100	+0.526%	384,582	+4.030%
2024-09-25	34.8800	34.9400	32.3100	32.3400	-7.282%	283,536	+4.576%
2024-09-24	35.5500	35.5500	34.4500	34.8800	-1.940%	232,620	-3.039%
2024-09-23	38.6700	38.6700	35.5500	35.5700	-7.562%	226,306	-4.920%
2024-09-20	37.6000	39.1150	37.1000	38.4800	+2.531%	473,510	-12.110%
2024-09-19	37.2300	39.5000	37.1200	37.5300	+2.625%	296,354	-9.885%
2024-09-18	37.5000	38.0400	36.5000	36.5700	-2.480%	229,993	-7.520%
2024-09-17	38.6800	38.9800	36.7600	37.5000	-3.151%	335,432	-9.813%
2024-09-16	40.1300	40.5500	38.1516	38.7200	-3.992%	259,591	-12.655%
2024-09-13	38.4700	40.7000	38.4700	40.3300	+5.300%	580,661	-16.142%
2024-09-12	35.8200	38.8400	35.4150	38.3000	+7.569%	334,322	-11.697%
2024-09-11	34.7900	35.6800	34.3769	35.6050	+1.323%	111,508	-5.013%
2024-09-10	35.7000	35.8300	34.8700	35.1400	-1.223%	147,771	-3.756%
2024-09-09	36.1100	36.5800	35.0800	35.5750	-0.905%	140,435	-4.933%
2024-09-06	36.8400	37.1400	35.6900	35.9000	-2.419%	171,991	-5.794%
2024-09-05	37.3900	37.5500	36.6000	36.7900	-0.916%	124,531	-8.073%
2024-09-04	35.7600	37.2500	34.9100	37.1300	+2.910%	213,568	-8.915%
2024-09-03	37.8800	38.9500	36.0000	36.0800	-5.277%	345,800	-6.264%
2024-08-30	36.8500	38.2300	36.4600	38.0900	+4.014%	373,298	-11.210%
2024-08-29	36.8600	37.5900	36.4600	36.6200	-0.408%	248,415	-7.646%
2024-08-28	36.7800	37.5900	36.4100	36.7700	-0.190%	277,059	-8.023%
2024-08-27	37.0000	37.2100	36.4700	36.8400	-1.286%	167,487	-8.198%
2024-08-26	38.2600	38.3300	36.8600	37.3200	-1.139%	262,025	-9.378%
2024-08-23	37.5100	38.0500	36.7150	37.7500	+1.234%	246,529	-10.411%
2024-08-22	37.8200	38.1600	36.7900	37.2900	-1.297%	219,368	-9.305%
2024-08-21	36.3600	37.8000	35.7500	37.7800	+4.799%	292,921	-10.482%
2024-08-20	36.2500	36.4800	34.2300	36.0500	-1.097%	303,135	-6.186%
2024-08-19	33.5800	36.4500	33.1400	36.4500	+7.206%	435,161	-7.215%
2024-08-16	32.6200	35.0700	32.0800	34.0000	+4.777%	516,847	-0.529%
2024-08-15	34.8200	35.2100	31.7700	32.4500	-6.349%	675,309	+4.222%
2024-08-14	36.9200	41.3083	34.5550	34.6500	+3.960%	1,689,690	-2.395%
2024-08-13	34.1100	34.5100	32.6000	33.3300	-1.244%	176,188	+1.470%
2024-08-12	33.2000	34.0500	32.4800	33.7500	+2.118%	150,081	+0.207%
2024-08-09	33.5900	34.1700	32.6725	33.0500	-1.608%	162,284	+2.330%
2024-08-08	31.6600	33.7200	31.4000	33.5900	+6.500%	179,453	+0.685%
2024-08-07	32.8900	33.6300	31.3400	31.5400	-1.683%	239,994	+7.229%
2024-08-06	33.6600	33.8300	31.8500	32.0800	-0.896%	239,530	+5.424%
2024-08-05	31.1800	32.4400	30.8100	32.3700	-1.190%	408,129	+4.479%
2024-08-02	32.5400	33.4400	31.5200	32.7600	-3.873%	432,157	+3.236%
2024-08-01	35.0800	35.8100	33.8800	34.0800	-2.181%	262,752	-0.763%
2024-07-31	35.0900	35.6650	34.2500	34.8400	+0.288%	346,565	-2.928%
2024-07-30	37.0000	37.7500	34.4800	34.7400	-6.108%	389,696	-2.648%
2024-07-29	37.3200	37.4900	36.6100	37.0000	-0.162%	239,067	-8.595%
2024-07-26	37.7100	38.8500	36.8900	37.0600	-0.457%	283,354	-8.743%
2024-07-25	37.2200	38.8200	36.8300	37.2300	+0.894%	250,464	-9.159%
2024-07-24	36.4800	37.5000	35.8700	36.9000	-0.162%	148,517	-8.347%
2024-07-23	35.3500	37.2900	34.9042	36.9600	+3.500%	223,533	-8.496%
2024-07-22	34.3400	35.7500	33.8700	35.7100	+5.964%	325,395	-5.293%
2024-07-19	37.0600	37.2850	33.6500	33.7000	-2.177%	503,611	+0.356%
2024-07-18	34.6400	36.2100	34.1100	34.4500	-0.029%	392,303	-1.829%
2024-07-17	34.2400	34.8600	33.2200	34.4600	-0.058%	529,019	-1.857%
2024-07-16	33.0000	34.9700	32.8050	34.4800	+5.411%	492,407	-1.914%
2024-07-15	30.2600	32.9900	29.5000	32.7100	+8.671%	318,080	+3.393%
2024-07-12	30.5200	31.5200	29.9550	30.1000	-0.726%	321,025	+12.359%
2024-07-11	27.5800	30.6700	27.0700	30.3200	+11.103%	333,948	+11.544%
2024-07-10	26.0000	27.3200	25.8400	27.2900	+5.857%	191,119	+23.928%
2024-07-09	25.5400	25.8500	24.9500	25.7800	+1.217%	227,144	+31.187%
2024-07-08	24.8800	25.9800	24.8300	25.4700	+2.909%	270,274	+32.784%
2024-07-05	24.9000	25.0400	24.3900	24.7500	-0.602%	145,457	+36.646%
2024-07-03	24.5900	25.4500	24.3100	24.9000	+4.010%	281,290	+35.823%
2024-07-02	24.4200	24.7600	23.7200	23.9400	-2.722%	245,905	+41.270%
2024-07-01	25.0000	25.3334	24.4000	24.6100	-1.796%	186,184	+37.424%
2024-06-28	25.0000	25.3700	24.5400	25.0600	+1.048%	534,088	+34.956%
2024-06-27	24.3600	24.8500	23.8600	24.8000	+2.395%	117,735	+36.371%
2024-06-26	23.8600	24.3000	23.3900	24.2200	+1.551%	281,531	+39.637%
2024-06-25	23.9200	24.0900	23.6300	23.8500	-0.832%	199,759	+41.803%
2024-06-24	24.0500	24.3900	23.5800	24.0500	+0.208%	214,088	+40.624%
2024-06-21	23.1700	24.6167	23.1700	24.0000	+4.849%	1,193,245	+40.917%
2024-06-20	22.9700	23.3000	22.2600	22.8900	0.000%	478,013	+47.750%
2024-06-18	23.1600	23.1600	22.3600	22.8900	-2.096%	310,267	+47.750%
2024-06-17	23.8100	23.9300	22.8700	23.3800	-1.641%	178,726	+44.654%
2024-06-14	24.0100	24.0700	23.4800	23.7700	-1.979%	147,684	+42.280%
2024-06-13	23.9800	24.5500	23.7100	24.2500	+0.622%	191,396	+39.464%
2024-06-12	24.1500	24.9300	23.6400	24.1000	+1.903%	472,002	+40.332%
2024-06-11	23.4300	24.4000	22.9400	23.6500	+0.169%	427,001	+43.002%
2024-06-10	23.1200	23.8800	23.0200	23.6100	+0.768%	420,930	+43.244%
2024-06-07	23.8400	24.0900	23.1700	23.4300	-2.008%	311,972	+44.345%
2024-06-06	24.8400	25.0423	23.7300	23.9100	-4.053%	323,297	+41.447%
2024-06-05	23.8000	24.9700	23.4200	24.9200	+5.015%	288,960	+35.714%
2024-06-04	23.4700	24.0500	23.4650	23.7300	+1.108%	331,304	+42.520%
2024-06-03	24.2800	25.0100	23.1500	23.4700	-1.963%	332,592	+44.099%
2024-05-31	23.8000	24.8200	23.6600	23.9400	+1.226%	278,811	+41.270%
2024-05-30	23.6700	23.8800	23.2450	23.6500	+0.853%	183,174	+43.002%
2024-05-29	22.8600	23.5800	22.8600	23.4500	+0.385%	199,982	+44.222%
2024-05-28	23.9800	24.3350	23.2800	23.3600	-2.300%	250,048	+44.777%