Dark

ANAB
AnaptysBio, Inc. Common Stock
stock NASDAQ

Market Open

May 16, 2025 1:01:19 PM EDT

20.30USD-0.490%(-0.10)190,093

20.28Bid 20.36Ask 0.08Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-20.40)0

After-hours

May 15, 2025 4:00:30 PM EDT

20.40USD-0.098%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	20.440	20.5800	20.2500	20.300	-0.490%	190,093	0.000%
2025-05-15	19.540	20.7900	19.2100	20.400	+4.884%	363,930	-0.490%
2025-05-14	20.650	20.7550	19.2008	19.450	-5.214%	404,076	+4.370%
2025-05-13	20.050	20.9700	19.3800	20.520	+2.446%	541,714	-1.072%
2025-05-12	19.870	21.1400	19.7900	20.030	+2.246%	472,160	+1.348%
2025-05-09	19.570	20.0400	19.0950	19.590	+0.051%	421,041	+3.624%
2025-05-08	19.460	20.0200	18.5100	19.580	-0.508%	554,539	+3.677%
2025-05-07	20.260	20.6350	19.2500	19.680	-2.187%	711,741	+3.150%
2025-05-06	21.200	21.5200	19.9400	20.120	-2.943%	731,686	+0.895%
2025-05-05	20.692	21.0000	20.1700	20.730	-2.171%	370,308	-2.074%
2025-05-02	21.880	21.9000	21.1500	21.190	-2.350%	294,444	-4.200%
2025-05-01	22.140	22.2400	21.2244	21.700	-2.340%	345,994	-6.452%
2025-04-30	21.050	22.5150	21.0500	22.220	+4.910%	581,340	-8.641%
2025-04-29	21.450	21.6600	20.9800	21.180	-0.703%	346,034	-4.155%
2025-04-28	20.800	21.4200	20.8000	21.330	+3.043%	319,755	-4.829%
2025-04-25	20.420	21.1350	20.1700	20.700	+0.437%	306,124	-1.932%
2025-04-24	20.380	20.6800	19.5652	20.610	+0.930%	690,738	-1.504%
2025-04-23	21.920	22.2900	20.4000	20.420	-5.375%	641,173	-0.588%
2025-04-22	20.800	22.0514	20.5450	21.580	+4.656%	795,437	-5.931%
2025-04-21	20.550	21.0850	19.7000	20.620	+0.341%	569,944	-1.552%
2025-04-17	18.910	20.7500	18.9100	20.550	+7.817%	599,655	-1.217%
2025-04-16	18.040	19.0600	18.0000	19.060	+5.304%	955,485	+6.506%
2025-04-15	17.820	18.6500	17.6500	18.100	+1.344%	1,116,831	+12.155%
2025-04-14	17.450	18.0900	16.8231	17.860	+4.019%	843,891	+13.662%
2025-04-11	16.320	17.3100	16.0300	17.170	+5.727%	752,152	+18.229%
2025-04-10	16.430	16.5900	15.5850	16.240	-3.905%	765,562	+25.000%
2025-04-09	16.540	18.1300	15.4000	16.900	-0.471%	1,484,142	+20.118%
2025-04-08	18.080	18.6940	16.8600	16.980	-4.499%	773,710	+19.552%
2025-04-07	17.780	18.7400	17.1111	17.780	-3.944%	1,030,591	+14.173%
2025-04-04	18.670	19.3600	18.0600	18.510	-4.044%	853,321	+9.670%
2025-04-03	17.670	19.4200	17.6700	19.290	+1.687%	870,030	+5.236%
2025-04-02	18.100	19.8200	17.9900	18.970	+3.098%	548,398	+7.011%
2025-04-01	18.550	18.6500	17.3500	18.400	-1.022%	875,438	+10.326%
2025-03-31	18.170	18.8050	17.8300	18.590	-1.900%	633,109	+9.198%
2025-03-28	18.740	19.6000	18.6075	18.950	+1.609%	807,902	+7.124%
2025-03-27	18.380	19.0100	17.5000	18.650	+2.529%	1,342,788	+8.847%
2025-03-26	18.310	18.4600	17.6000	18.190	-1.356%	1,055,787	+11.600%
2025-03-25	18.610	18.9900	17.8400	18.440	-1.443%	1,204,276	+10.087%
2025-03-24	18.010	20.7200	17.5000	18.710	+9.543%	2,191,074	+8.498%
2025-03-21	17.460	18.2100	16.9310	17.080	-2.789%	1,376,345	+18.852%
2025-03-20	16.280	17.6400	16.1000	17.570	+6.873%	566,259	+15.538%
2025-03-19	16.090	16.5400	15.3200	16.440	+1.859%	762,671	+23.479%
2025-03-18	16.260	16.3942	15.6100	16.140	-2.241%	632,278	+25.774%
2025-03-17	16.910	17.3670	15.7800	16.510	-1.315%	1,084,555	+22.956%
2025-03-14	16.960	17.7300	16.6850	16.730	-0.653%	404,332	+21.339%
2025-03-13	17.650	18.0800	16.7850	16.840	-4.912%	735,551	+20.546%
2025-03-12	17.390	18.5000	16.7700	17.710	+0.969%	835,561	+14.625%
2025-03-11	16.770	17.5800	16.4105	17.540	+4.842%	1,133,757	+15.735%
2025-03-10	16.110	16.8200	15.7800	16.730	+2.387%	571,146	+21.339%
2025-03-07	16.420	17.2050	15.8500	16.340	-0.366%	592,630	+24.235%
2025-03-06	16.380	16.7900	15.7100	16.400	-2.090%	780,837	+23.780%
2025-03-05	15.350	16.7600	15.1225	16.750	+9.836%	700,168	+21.194%
2025-03-04	14.440	15.5900	13.9900	15.250	+4.167%	741,437	+33.115%
2025-03-03	16.900	17.2600	14.4612	14.640	-12.961%	902,951	+38.661%
2025-02-28	19.450	19.4500	15.7300	16.820	+2.561%	905,156	+20.690%
2025-02-27	17.070	17.2500	16.0600	16.400	-3.529%	482,839	+23.780%
2025-02-26	17.330	17.7600	16.6000	17.000	-1.105%	468,947	+19.412%
2025-02-25	17.160	17.6000	16.5400	17.190	-0.058%	585,142	+18.092%
2025-02-24	18.510	18.5100	17.0500	17.200	-7.477%	969,274	+18.023%
2025-02-21	19.050	19.1599	18.0800	18.590	-1.484%	661,107	+9.198%
2025-02-20	19.580	19.7300	18.8300	18.870	-3.774%	729,204	+7.578%
2025-02-19	19.760	20.5000	19.1800	19.610	-0.859%	551,989	+3.519%
2025-02-18	21.330	21.5700	19.4700	19.780	-6.786%	1,039,299	+2.629%
2025-02-14	19.060	21.4700	19.0600	21.220	+10.005%	1,387,301	-4.336%
2025-02-13	16.620	19.3600	16.5450	19.290	+19.443%	2,190,737	+5.236%
2025-02-12	12.550	16.6400	12.2500	16.150	+30.505%	13,768,773	+25.697%
2025-02-11	12.990	12.9900	12.2100	12.375	-4.808%	489,088	+64.040%
2025-02-10	14.380	14.7250	12.6450	13.000	-10.837%	574,199	+56.154%
2025-02-07	16.090	16.2100	14.3201	14.580	-9.328%	521,682	+39.232%
2025-02-06	15.870	16.1800	15.5800	16.080	+0.125%	488,403	+26.244%
2025-02-05	16.340	16.8200	16.0000	16.060	-2.726%	709,445	+26.401%
2025-02-04	17.450	17.8100	16.1900	16.510	-0.900%	1,420,328	+22.956%
2025-02-03	17.695	17.9500	16.6300	16.660	-7.083%	558,531	+21.849%
2025-01-31	17.490	18.2000	17.4646	17.930	+2.928%	343,301	+13.218%
2025-01-30	17.460	18.0700	16.8300	17.420	0.000%	272,191	+16.533%
2025-01-29	17.970	18.2500	16.6100	17.420	-3.437%	389,611	+16.533%
2025-01-28	17.410	18.3400	16.8550	18.040	+3.322%	337,174	+12.528%
2025-01-27	16.700	17.7300	16.5950	17.460	+3.620%	580,176	+16.266%
2025-01-24	16.630	17.2100	16.2400	16.850	+1.323%	480,614	+20.475%
2025-01-23	15.900	17.0600	15.4500	16.630	+2.781%	1,086,230	+22.069%
2025-01-22	16.830	17.0999	16.0600	16.180	-4.147%	1,954,414	+25.464%
2025-01-21	16.270	17.1399	15.7250	16.880	+6.498%	670,892	+20.261%
2025-01-17	15.340	16.2350	15.0600	15.850	+5.456%	798,228	+28.076%
2025-01-16	15.510	15.5458	14.7600	15.030	-2.844%	684,278	+35.063%
2025-01-15	15.250	15.5300	14.8550	15.470	+3.756%	793,360	+31.222%
2025-01-14	14.770	15.6269	14.3700	14.910	+1.984%	724,742	+36.150%
2025-01-13	14.190	14.6800	13.5100	14.620	+2.885%	822,087	+38.851%
2025-01-10	14.000	14.3200	13.6100	14.210	-1.045%	379,652	+42.857%
2025-01-08	14.750	15.0900	14.1000	14.360	-3.169%	455,772	+41.365%
2025-01-07	15.290	15.5000	14.6500	14.830	-3.072%	442,357	+36.885%
2025-01-06	14.570	15.9900	14.4100	15.300	+4.795%	854,928	+32.680%
2025-01-03	14.030	14.8700	13.7450	14.600	+9.281%	978,756	+39.041%
2025-01-02	13.420	13.6750	12.7900	13.360	+0.906%	475,409	+51.946%
2024-12-31	13.360	13.7200	12.8400	13.240	+0.151%	340,814	+53.323%
2024-12-30	12.870	13.3400	12.5100	13.220	+1.380%	672,200	+53.555%
2024-12-27	13.680	13.9500	13.0000	13.040	-5.095%	420,166	+55.675%
2024-12-26	13.780	14.3250	13.6300	13.740	-1.080%	384,139	+47.744%
2024-12-24	13.910	14.5900	13.8200	13.890	-0.573%	238,379	+46.148%
2024-12-23	14.480	14.7200	13.9000	13.970	-3.986%	544,528	+45.311%
2024-12-20	14.820	15.2900	14.1950	14.550	-3.000%	1,343,754	+39.519%
2024-12-19	15.150	15.5900	14.5000	15.000	-2.216%	357,583	+35.333%
2024-12-18	16.460	16.7400	15.1900	15.340	-4.065%	495,248	+32.334%
2024-12-17	16.490	16.6850	15.1050	15.990	-3.964%	926,535	+26.954%
2024-12-16	15.520	17.3400	15.3200	16.650	+6.799%	686,932	+21.922%
2024-12-13	14.760	15.8200	14.5000	15.590	+3.795%	429,319	+30.212%
2024-12-12	15.590	16.6800	14.9300	15.020	-3.159%	809,783	+35.153%
2024-12-11	14.320	16.9300	14.2000	15.510	-32.828%	4,099,904	+30.883%
2024-12-10	23.250	23.4000	22.1600	23.090	+0.918%	361,454	-12.083%
2024-12-09	24.860	25.8800	22.7700	22.880	-7.779%	502,533	-11.276%
2024-12-06	23.800	24.9500	23.6700	24.810	+4.861%	657,652	-18.178%
2024-12-05	24.200	25.4700	23.3200	23.660	-1.744%	672,041	-14.201%
2024-12-04	22.030	24.7000	22.0300	24.080	+9.455%	554,461	-15.698%
2024-12-03	25.160	25.1600	21.5800	22.000	-9.762%	471,690	-7.727%
2024-12-02	23.520	24.6700	22.3500	24.380	-2.324%	1,073,907	-16.735%
2024-11-29	24.860	25.6800	24.5400	24.960	-0.637%	199,198	-18.670%
2024-11-27	25.610	26.5100	24.7300	25.120	-0.515%	410,322	-19.188%
2024-11-26	23.860	25.3200	22.8350	25.250	+4.772%	680,542	-19.604%
2024-11-25	22.930	25.1100	22.3250	24.100	+8.217%	735,823	-15.768%
2024-11-22	21.290	22.3800	20.7000	22.270	+5.196%	274,124	-8.846%
2024-11-21	20.410	21.6400	20.2300	21.170	+4.234%	363,708	-4.110%
2024-11-20	19.820	20.5900	19.5800	20.310	+1.703%	340,813	-0.049%
2024-11-19	18.680	20.0700	18.6300	19.970	+5.773%	462,986	+1.652%
2024-11-18	18.910	19.2400	18.0300	18.880	-0.632%	539,155	+7.521%
2024-11-15	20.510	20.5100	18.9200	19.000	-5.801%	620,346	+6.842%
2024-11-14	20.760	21.3050	20.0000	20.170	-2.795%	341,342	+0.645%
2024-11-13	21.690	21.8900	20.5500	20.750	-3.488%	349,518	-2.169%
2024-11-12	21.860	22.8050	21.1600	21.500	-4.018%	470,792	-5.581%
2024-11-11	21.500	22.9400	21.3700	22.400	+5.115%	456,109	-9.375%
2024-11-08	21.470	21.8050	20.8100	21.310	-0.838%	409,456	-4.740%
2024-11-07	21.990	22.6200	21.4900	21.490	-3.242%	529,296	-5.537%
2024-11-06	22.210	22.9500	20.8500	22.210	+11.720%	667,715	-8.600%
2024-11-05	19.640	19.9300	19.0000	19.880	-0.301%	438,901	+2.113%
2024-11-04	21.480	21.5400	19.6800	19.940	-8.026%	658,828	+1.805%
2024-11-01	21.630	22.4000	21.1772	21.680	+0.231%	498,559	-6.365%
2024-10-31	22.060	22.4750	20.8100	21.630	-2.480%	780,429	-6.149%
2024-10-30	23.000	25.4100	20.8500	22.180	-27.987%	3,229,945	-8.476%
2024-10-29	30.530	31.0000	30.1000	30.800	+1.017%	374,866	-34.091%
2024-10-28	32.420	32.4200	30.1000	30.490	-4.808%	555,768	-33.421%
2024-10-25	32.210	33.3600	29.4800	32.030	-0.590%	710,057	-36.622%
2024-10-24	34.960	35.2500	32.1000	32.220	-7.281%	648,783	-36.996%
2024-10-23	35.100	35.1000	33.9400	34.750	-1.138%	267,967	-41.583%
2024-10-22	35.260	36.5400	34.3300	35.150	-0.622%	192,674	-42.248%
2024-10-21	35.700	35.7050	34.6700	35.370	+1.115%	151,436	-42.607%
2024-10-18	35.290	36.1467	33.4884	34.980	-0.569%	156,481	-41.967%
2024-10-17	34.870	35.3400	34.4000	35.180	+1.413%	205,053	-42.297%
2024-10-16	33.730	35.1450	33.5000	34.690	+4.268%	159,604	-41.482%
2024-10-15	34.590	34.6300	32.4600	33.270	-4.231%	238,693	-38.984%
2024-10-14	33.160	35.7700	33.0600	34.740	+4.576%	448,277	-41.566%
2024-10-11	32.000	33.3900	31.7000	33.220	+3.813%	255,639	-38.892%
2024-10-10	31.130	32.4100	30.7500	32.000	+1.814%	320,653	-36.563%
2024-10-09	32.320	32.3200	31.0800	31.430	-2.844%	309,667	-35.412%
2024-10-08	32.890	33.4400	32.3400	32.350	-1.970%	305,247	-37.249%
2024-10-07	33.980	33.9800	32.7200	33.000	-2.884%	306,041	-38.485%
2024-10-04	35.350	35.5650	33.2700	33.980	-2.997%	206,126	-40.259%
2024-10-03	34.820	35.7950	34.6300	35.030	+0.086%	176,688	-42.050%
2024-10-02	34.600	35.8200	34.5050	35.000	+0.546%	236,499	-42.000%
2024-10-01	33.450	35.2900	32.6500	34.810	+3.910%	363,136	-41.683%
2024-09-30	31.590	33.5900	31.5900	33.500	+5.115%	348,541	-39.403%
2024-09-27	32.900	33.3400	31.6400	31.870	-1.969%	159,166	-36.304%
2024-09-26	32.140	32.9850	31.5550	32.510	+0.526%	384,582	-37.558%
2024-09-25	34.880	34.9400	32.3100	32.340	-7.282%	283,536	-37.229%
2024-09-24	35.550	35.5500	34.4500	34.880	-1.940%	232,620	-41.800%
2024-09-23	38.670	38.6700	35.5500	35.570	-7.562%	226,306	-42.929%
2024-09-20	37.600	39.1150	37.1000	38.480	+2.531%	473,510	-47.245%
2024-09-19	37.230	39.5000	37.1200	37.530	+2.625%	296,354	-45.910%
2024-09-18	37.500	38.0400	36.5000	36.570	-2.480%	229,993	-44.490%
2024-09-17	38.680	38.9800	36.7600	37.500	-3.151%	335,432	-45.867%
2024-09-16	40.130	40.5500	38.1516	38.720	-3.992%	259,591	-47.572%
2024-09-13	38.470	40.7000	38.4700	40.330	+5.300%	580,661	-49.665%
2024-09-12	35.820	38.8400	35.4150	38.300	+7.569%	334,322	-46.997%
2024-09-11	34.790	35.6800	34.3769	35.605	+1.323%	111,508	-42.986%
2024-09-10	35.700	35.8300	34.8700	35.140	-1.223%	147,771	-42.231%
2024-09-09	36.110	36.5800	35.0800	35.575	-0.905%	140,435	-42.937%
2024-09-06	36.840	37.1400	35.6900	35.900	-2.419%	171,991	-43.454%
2024-09-05	37.390	37.5500	36.6000	36.790	-0.916%	124,531	-44.822%
2024-09-04	35.760	37.2500	34.9100	37.130	+2.910%	213,568	-45.327%
2024-09-03	37.880	38.9500	36.0000	36.080	-5.277%	345,800	-43.736%
2024-08-30	36.850	38.2300	36.4600	38.090	+4.014%	373,298	-46.705%
2024-08-29	36.860	37.5900	36.4600	36.620	-0.408%	248,415	-44.566%
2024-08-28	36.780	37.5900	36.4100	36.770	-0.190%	277,059	-44.792%
2024-08-27	37.000	37.2100	36.4700	36.840	-1.286%	167,487	-44.897%
2024-08-26	38.260	38.3300	36.8600	37.320	-1.139%	262,025	-45.606%
2024-08-23	37.510	38.0500	36.7150	37.750	+1.234%	246,529	-46.225%
2024-08-22	37.820	38.1600	36.7900	37.290	-1.297%	219,368	-45.562%
2024-08-21	36.360	37.8000	35.7500	37.780	+4.799%	292,921	-46.268%
2024-08-20	36.250	36.4800	34.2300	36.050	-1.097%	303,135	-43.689%
2024-08-19	33.580	36.4500	33.1400	36.450	+7.206%	435,161	-44.307%
2024-08-16	32.620	35.0700	32.0800	34.000	+4.777%	516,847	-40.294%
2024-08-15	34.820	35.2100	31.7700	32.450	-6.349%	675,309	-37.442%
2024-08-14	36.920	41.3083	34.5550	34.650	+3.960%	1,689,690	-41.414%
2024-08-13	34.110	34.5100	32.6000	33.330	-1.244%	176,188	-39.094%
2024-08-12	33.200	34.0500	32.4800	33.750	+2.118%	150,081	-39.852%
2024-08-09	33.590	34.1700	32.6725	33.050	-1.608%	162,284	-38.578%
2024-08-08	31.660	33.7200	31.4000	33.590	+6.500%	179,453	-39.565%
2024-08-07	32.890	33.6300	31.3400	31.540	-1.683%	239,994	-35.637%
2024-08-06	33.660	33.8300	31.8500	32.080	-0.896%	239,530	-36.721%
2024-08-05	31.180	32.4400	30.8100	32.370	-1.190%	408,129	-37.288%
2024-08-02	32.540	33.4400	31.5200	32.760	-3.873%	432,157	-38.034%
2024-08-01	35.080	35.8100	33.8800	34.080	-2.181%	262,752	-40.434%
2024-07-31	35.090	35.6650	34.2500	34.840	+0.288%	346,565	-41.734%
2024-07-30	37.000	37.7500	34.4800	34.740	-6.108%	389,696	-41.566%
2024-07-29	37.320	37.4900	36.6100	37.000	-0.162%	239,067	-45.135%
2024-07-26	37.710	38.8500	36.8900	37.060	-0.457%	283,354	-45.224%
2024-07-25	37.220	38.8200	36.8300	37.230	+0.894%	250,464	-45.474%
2024-07-24	36.480	37.5000	35.8700	36.900	-0.162%	148,517	-44.986%
2024-07-23	35.350	37.2900	34.9042	36.960	+3.500%	223,533	-45.076%
2024-07-22	34.340	35.7500	33.8700	35.710	+5.964%	325,395	-43.153%
2024-07-19	37.060	37.2850	33.6500	33.700	-2.177%	503,611	-39.763%
2024-07-18	34.640	36.2100	34.1100	34.450	-0.029%	392,303	-41.074%
2024-07-17	34.240	34.8600	33.2200	34.460	-0.058%	529,019	-41.091%
2024-07-16	33.000	34.9700	32.8050	34.480	+5.411%	492,407	-41.125%
2024-07-15	30.260	32.9900	29.5000	32.710	+8.671%	318,080	-37.939%
2024-07-12	30.520	31.5200	29.9550	30.100	-0.726%	321,025	-32.558%
2024-07-11	27.580	30.6700	27.0700	30.320	+11.103%	333,948	-33.047%
2024-07-10	26.000	27.3200	25.8400	27.290	+5.857%	191,119	-25.614%
2024-07-09	25.540	25.8500	24.9500	25.780	+1.217%	227,144	-21.257%
2024-07-08	24.880	25.9800	24.8300	25.470	+2.909%	270,274	-20.298%
2024-07-05	24.900	25.0400	24.3900	24.750	-0.602%	145,457	-17.980%
2024-07-03	24.590	25.4500	24.3100	24.900	+4.010%	281,290	-18.474%
2024-07-02	24.420	24.7600	23.7200	23.940	-2.722%	245,905	-15.205%
2024-07-01	25.000	25.3334	24.4000	24.610	-1.796%	186,184	-17.513%
2024-06-28	25.000	25.3700	24.5400	25.060	+1.048%	534,088	-18.994%
2024-06-27	24.360	24.8500	23.8600	24.800	+2.395%	117,735	-18.145%
2024-06-26	23.860	24.3000	23.3900	24.220	+1.551%	281,531	-16.185%
2024-06-25	23.920	24.0900	23.6300	23.850	-0.832%	199,759	-14.885%
2024-06-24	24.050	24.3900	23.5800	24.050	+0.208%	214,088	-15.593%
2024-06-21	23.170	24.6167	23.1700	24.000	+4.849%	1,193,245	-15.417%
2024-06-20	22.970	23.3000	22.2600	22.890	0.000%	478,013	-11.315%
2024-06-18	23.160	23.1600	22.3600	22.890	-2.096%	310,267	-11.315%
2024-06-17	23.810	23.9300	22.8700	23.380	-1.641%	178,726	-13.174%
2024-06-14	24.010	24.0700	23.4800	23.770	-1.979%	147,684	-14.598%
2024-06-13	23.980	24.5500	23.7100	24.250	+0.622%	191,396	-16.289%
2024-06-12	24.150	24.9300	23.6400	24.100	+1.903%	472,002	-15.768%
2024-06-11	23.430	24.4000	22.9400	23.650	+0.169%	427,001	-14.165%
2024-06-10	23.120	23.8800	23.0200	23.610	+0.768%	420,930	-14.019%
2024-06-07	23.840	24.0900	23.1700	23.430	-2.008%	311,972	-13.359%
2024-06-06	24.840	25.0423	23.7300	23.910	-4.053%	323,297	-15.098%
2024-06-05	23.800	24.9700	23.4200	24.920	+5.015%	288,960	-18.539%
2024-06-04	23.470	24.0500	23.4650	23.730	+1.108%	331,304	-14.454%
2024-06-03	24.280	25.0100	23.1500	23.470	-1.963%	332,592	-13.507%
2024-05-31	23.800	24.8200	23.6600	23.940	+1.226%	278,811	-15.205%
2024-05-30	23.670	23.8800	23.2450	23.650	+0.853%	183,174	-14.165%
2024-05-29	22.860	23.5800	22.8600	23.450	+0.385%	199,982	-13.433%
2024-05-28	23.980	24.3350	23.2800	23.360	-2.300%	250,048	-13.099%
2024-05-24	24.910	25.2200	23.8700	23.910	-4.207%	268,159	-15.098%
2024-05-23	25.000	25.0000	24.1400	24.960	-0.319%	270,664	-18.670%
2024-05-22	23.720	25.8150	23.7200	25.040	+4.551%	372,062	-18.930%
2024-05-21	24.930	25.8300	23.8800	23.950	-4.238%	429,748	-15.240%
2024-05-20	25.040	25.2700	24.6600	25.010	-0.239%	528,656	-18.832%
2024-05-17	25.430	25.4300	24.5100	25.070	-1.570%	186,450	-19.027%
2024-05-16	25.330	25.7800	25.0400	25.470	-0.508%	180,509	-20.298%
2024-05-15	25.660	26.2200	25.2201	25.600	+1.346%	213,393	-20.703%
2024-05-14	24.240	25.4400	24.0850	25.260	+5.294%	269,528	-19.636%
2024-05-13	23.460	24.7000	23.4125	23.990	+2.478%	433,124	-15.381%
2024-05-10	26.140	26.1400	23.2300	23.410	-10.751%	322,950	-13.285%
2024-05-09	25.770	26.5800	25.3700	26.230	+1.864%	217,641	-22.608%
2024-05-08	25.360	26.0100	25.2316	25.750	+0.273%	241,988	-21.165%
2024-05-07	25.970	26.5000	25.1680	25.680	-0.349%	318,535	-20.950%
2024-05-06	26.600	26.6300	25.2900	25.770	-3.047%	193,345	-21.226%
2024-05-03	26.760	27.0200	25.6400	26.580	+0.911%	327,792	-23.627%
2024-05-02	26.260	26.7400	24.7500	26.340	+1.230%	322,650	-22.931%
2024-05-01	24.380	26.3500	24.3800	26.020	+6.902%	786,589	-21.983%
2024-04-30	21.260	24.5000	21.0200	24.340	+14.272%	1,094,522	-16.598%
2024-04-29	21.020	22.7400	21.0200	21.300	+1.429%	710,734	-4.695%
2024-04-26	18.920	21.6100	18.7150	21.000	+11.288%	646,078	-3.333%
2024-04-25	18.870	19.3000	18.4900	18.870	-2.076%	394,621	+7.578%
2024-04-24	19.010	19.2900	18.7100	19.270	+0.469%	378,379	+5.345%
2024-04-23	19.520	20.4800	19.1700	19.180	-2.442%	382,088	+5.839%
2024-04-22	19.930	20.2650	19.6000	19.660	-1.057%	138,600	+3.255%
2024-04-19	19.610	20.6600	19.0800	19.870	+0.202%	282,291	+2.164%
2024-04-18	21.290	21.7800	19.7850	19.830	-7.639%	356,756	+2.370%
2024-04-17	21.270	21.5600	20.8300	21.470	+0.609%	295,336	-5.449%
2024-04-16	21.550	22.1500	21.0300	21.340	+0.329%	239,888	-4.873%
2024-04-15	22.560	23.1000	21.0600	21.270	-6.341%	266,288	-4.560%
2024-04-12	24.890	24.9400	22.5300	22.710	-8.168%	347,661	-10.612%
2024-04-11	24.810	25.6200	23.8600	24.730	+11.547%	572,975	-17.913%
2024-04-10	21.080	22.4500	20.7100	22.170	+2.973%	349,285	-8.435%
2024-04-09	20.610	21.8200	20.3800	21.530	+4.161%	423,137	-5.713%
2024-04-08	21.080	21.5000	20.6700	20.670	-1.945%	120,633	-1.790%
2024-04-05	21.050	21.5100	20.8000	21.080	-1.033%	134,090	-3.700%
2024-04-04	20.820	22.0200	20.6500	21.300	+2.799%	392,760	-4.695%
2024-04-03	20.760	20.9150	20.2100	20.720	-0.576%	523,555	-2.027%
2024-04-02	21.030	21.0300	20.4000	20.840	-2.251%	454,697	-2.591%
2024-04-01	22.550	22.5500	20.4600	21.320	-5.329%	642,525	-4.784%
2024-03-28	21.590	22.8700	20.8150	22.520	+5.332%	470,804	-9.858%
2024-03-27	21.640	21.8600	20.9800	21.380	-1.019%	388,039	-5.051%
2024-03-26	21.280	21.8450	20.6400	21.600	+2.370%	420,718	-6.019%
2024-03-25	21.430	22.0050	21.0500	21.100	-2.630%	402,984	-3.791%
2024-03-22	24.410	24.4500	21.5950	21.670	-11.370%	541,518	-6.322%
2024-03-21	24.340	24.7300	24.0200	24.450	+2.130%	414,344	-16.973%
2024-03-20	23.030	24.0000	22.7300	23.940	+2.879%	410,779	-15.205%
2024-03-19	23.010	23.5000	22.7850	23.270	+0.432%	347,102	-12.763%
2024-03-18	23.300	23.5350	22.5200	23.170	-1.194%	426,885	-12.387%
2024-03-15	23.600	24.4100	23.3100	23.450	-0.636%	1,363,933	-13.433%
2024-03-14	24.490	24.4900	23.2300	23.600	-4.415%	372,300	-13.983%
2024-03-13	25.960	26.3400	24.6700	24.690	-5.257%	345,393	-17.780%
2024-03-12	26.900	27.0000	24.5450	26.060	+11.606%	528,726	-22.103%
2024-03-11	24.950	24.9500	23.3400	23.350	-5.847%	316,369	-13.062%
2024-03-08	24.900	25.4800	24.2900	24.800	+0.690%	106,408	-18.145%
2024-03-07	25.540	25.6400	24.6000	24.630	-3.374%	141,510	-17.580%
2024-03-06	25.470	25.7800	25.1600	25.490	+0.632%	269,837	-20.361%
2024-03-05	25.950	26.3300	24.6700	25.330	-3.136%	175,374	-19.858%
2024-03-04	25.500	26.9000	24.9400	26.150	+2.750%	265,176	-22.371%
2024-03-01	25.530	26.0000	25.2800	25.450	-0.313%	193,898	-20.236%
2024-02-29	26.230	26.4500	25.3100	25.530	-1.085%	180,156	-20.486%
2024-02-28	26.190	26.5850	25.5900	25.810	-2.493%	198,718	-21.348%
2024-02-27	26.810	26.8540	26.2000	26.470	+0.038%	150,221	-23.309%
2024-02-26	26.400	27.5000	26.0000	26.460	+2.281%	308,742	-23.280%
2024-02-23	25.270	26.1200	25.1100	25.870	+2.334%	231,678	-21.531%
2024-02-22	25.470	25.8800	24.8700	25.280	-0.824%	229,561	-19.699%
2024-02-21	24.880	25.6700	24.4850	25.490	+6.966%	348,774	-20.361%
2024-02-20	24.090	24.5900	23.5200	23.830	-1.120%	193,913	-14.813%
2024-02-16	24.660	25.0400	23.4525	24.100	+5.888%	598,088	-15.768%
2024-02-15	22.540	22.8000	22.2250	22.760	+2.109%	92,770	-10.808%
2024-02-14	22.300	22.4900	22.0203	22.290	+1.272%	136,268	-8.928%
2024-02-13	22.400	22.7150	21.7700	22.010	-4.595%	132,244	-7.769%
2024-02-12	23.130	23.3343	22.4250	23.070	+0.261%	172,850	-12.007%
2024-02-09	23.200	23.5400	22.9500	23.010	-0.519%	143,928	-11.777%
2024-02-08	23.560	24.0850	23.1000	23.130	-1.616%	258,222	-12.235%
2024-02-07	24.000	24.1400	23.4900	23.510	-2.123%	279,203	-13.654%
2024-02-06	23.990	24.4900	23.7850	24.020	-0.208%	299,658	-15.487%
2024-02-05	23.870	24.3700	23.6100	24.070	+0.250%	183,904	-15.663%
2024-02-02	23.940	24.1800	23.7450	24.010	-0.990%	165,982	-15.452%
2024-02-01	23.680	24.2900	22.9850	24.250	+2.754%	386,531	-16.289%
2024-01-31	23.780	24.6100	23.5000	23.600	-1.379%	516,190	-13.983%
2024-01-30	23.750	24.0450	23.4400	23.930	+0.462%	182,954	-15.169%
2024-01-29	23.450	23.8600	23.0200	23.820	+0.889%	264,488	-14.777%
2024-01-26	23.850	23.9900	23.4150	23.610	-0.042%	127,014	-14.019%
2024-01-25	24.040	24.1400	23.3900	23.620	-0.253%	353,338	-14.056%
2024-01-24	24.370	24.4500	23.4900	23.680	-1.457%	291,243	-14.274%
2024-01-23	24.080	24.7300	23.8300	24.030	+1.179%	377,733	-15.522%
2024-01-22	23.560	23.9900	23.4400	23.750	+1.193%	316,408	-14.526%
2024-01-19	23.760	23.8100	22.4200	23.470	-0.929%	311,277	-13.507%
2024-01-18	23.250	23.7500	21.6200	23.690	+1.849%	388,920	-14.310%
2024-01-17	22.000	24.9200	21.8100	23.260	+4.445%	708,533	-12.726%
2024-01-16	23.030	23.0300	21.9301	22.270	-3.843%	301,367	-8.846%
2024-01-12	23.320	23.9300	22.8225	23.160	+0.608%	147,863	-12.349%
2024-01-11	22.770	23.2400	22.6400	23.020	-0.130%	291,013	-11.816%
2024-01-10	22.850	23.4800	22.6300	23.050	+0.699%	134,738	-11.931%
2024-01-09	22.390	23.1100	22.0500	22.890	+1.418%	176,195	-11.315%
2024-01-08	21.260	22.6000	20.7500	22.570	+5.320%	236,886	-10.058%
2024-01-05	21.380	21.9800	20.7200	21.430	-0.970%	144,296	-5.273%
2024-01-04	21.290	21.7500	20.9600	21.640	+2.124%	162,788	-6.192%
2024-01-03	21.570	21.8600	21.0500	21.190	-2.350%	176,479	-4.200%
2024-01-02	21.210	22.2600	20.8300	21.700	+1.307%	171,631	-6.452%
2023-12-29	21.710	21.7900	21.4200	21.420	-1.062%	114,310	-5.229%
2023-12-28	21.790	22.3900	21.5300	21.650	-0.961%	123,210	-6.236%
2023-12-27	21.500	21.8800	21.2200	21.860	+1.769%	132,740	-7.136%
2023-12-26	21.010	21.5925	20.6400	21.480	+3.568%	223,557	-5.493%
2023-12-22	20.010	21.2100	20.0100	20.740	+4.589%	188,036	-2.122%
2023-12-21	19.790	20.2500	19.5800	19.830	+1.640%	203,658	+2.370%
2023-12-20	19.990	20.2700	19.5000	19.510	-2.499%	247,401	+4.049%
2023-12-19	19.980	20.6500	19.8200	20.010	+1.832%	269,701	+1.449%
2023-12-18	19.240	19.6900	18.9700	19.650	+2.131%	327,937	+3.308%
2023-12-15	19.120	19.7400	18.9500	19.240	+1.050%	1,276,033	+5.509%
2023-12-14	18.630	19.2400	17.8100	19.040	+4.215%	614,569	+6.618%
2023-12-13	17.210	18.5600	16.9650	18.270	+6.531%	471,882	+11.111%
2023-12-12	16.640	17.1800	16.1250	17.150	+3.625%	210,499	+18.367%
2023-12-11	16.210	16.5800	15.8400	16.550	+1.161%	285,766	+22.659%
2023-12-08	16.410	16.8700	16.1100	16.360	-0.365%	185,456	+24.083%
2023-12-07	16.110	16.6400	15.7800	16.420	+2.242%	202,524	+23.630%
2023-12-06	16.260	16.9700	15.9800	16.060	-1.108%	172,820	+26.401%
2023-12-05	15.440	16.3650	14.7500	16.240	+4.169%	165,227	+25.000%
2023-12-04	15.020	15.6000	14.6979	15.590	+3.933%	312,099	+30.212%
2023-12-01	14.220	15.3200	13.9600	15.000	+6.082%	238,174	+35.333%
2023-11-30	14.270	14.3200	14.0200	14.140	+0.426%	318,785	+43.564%
2023-11-29	14.020	14.5550	14.0200	14.080	+1.661%	210,928	+44.176%
2023-11-28	13.900	14.2400	13.3600	13.850	-0.360%	179,918	+46.570%
2023-11-27	14.380	14.3800	13.8700	13.900	-2.729%	144,607	+46.043%
2023-11-24	14.160	14.3500	13.8750	14.290	+0.634%	89,229	+42.057%