Dark

APLS
Apellis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jul 25, 2025 3:59:58 PM EDT

19.58USD-2.539%(-0.51)2,938,713

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 9:02:30 AM EDT

20.14USD+0.249%(+0.05)22,046

After-hours

Jul 25, 2025 4:44:30 PM EDT

19.60USD+0.102%(+0.02)598,411

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	20.1200	20.300000	19.3300	19.5900	-2.489%	2,938,713	0.000%
2025-07-24	19.9500	20.319900	19.1600	20.0900	+0.955%	4,635,942	-2.489%
2025-07-23	20.1800	20.400000	19.7500	19.9000	+0.050%	2,440,972	-1.558%
2025-07-22	19.3200	20.090000	19.0900	19.8900	+3.164%	1,884,053	-1.508%
2025-07-21	19.7600	20.025000	19.2100	19.2800	-0.976%	1,615,274	+1.608%
2025-07-18	20.2500	20.440000	19.2350	19.4700	-2.844%	1,843,459	+0.616%
2025-07-17	19.7700	20.605000	19.7600	20.0400	+1.468%	1,553,245	-2.246%
2025-07-16	19.5500	19.925000	19.4100	19.7500	+2.067%	1,082,970	-0.810%
2025-07-15	20.1100	20.340000	19.1300	19.3500	-2.813%	1,309,450	+1.240%
2025-07-14	19.5800	20.589800	19.2500	19.9100	+2.418%	1,948,978	-1.607%
2025-07-11	19.3780	19.545000	18.9800	19.4400	-0.461%	1,558,012	+0.772%
2025-07-10	19.4500	19.630000	18.9269	19.5300	+1.666%	1,913,608	+0.307%
2025-07-09	18.1000	19.230000	18.0700	19.2100	+7.378%	3,255,056	+1.978%
2025-07-08	17.4200	18.050000	17.4000	17.8900	+2.698%	2,443,779	+9.503%
2025-07-07	18.0300	18.235000	17.3500	17.4200	-4.600%	1,583,664	+12.457%
2025-07-03	18.0000	18.260000	17.7300	18.2600	+2.469%	891,120	+7.284%
2025-07-02	17.9600	18.600000	17.6550	17.8200	-0.280%	1,810,640	+9.933%
2025-07-01	17.9000	18.450000	17.5200	17.8700	+3.235%	2,896,362	+9.625%
2025-06-30	17.4300	17.600000	17.1500	17.3100	-0.688%	2,240,132	+13.172%
2025-06-27	18.4300	18.460000	17.3900	17.4300	-5.272%	3,830,319	+12.392%
2025-06-26	18.4500	18.460000	18.0550	18.4000	+0.054%	769,032	+6.467%
2025-06-25	18.5100	18.610000	18.0550	18.3900	-1.182%	1,072,823	+6.525%
2025-06-24	17.9000	18.740000	17.5600	18.6100	+5.619%	2,017,040	+5.266%
2025-06-23	17.5600	17.885000	17.1600	17.6200	-0.396%	2,410,061	+11.180%
2025-06-20	17.8500	18.085000	17.4600	17.6900	-0.394%	2,126,979	+10.741%
2025-06-18	17.7500	17.940000	17.5701	17.7600	0.000%	1,418,098	+10.304%
2025-06-17	18.1700	18.290000	17.7000	17.7600	-2.951%	1,110,126	+10.304%
2025-06-16	18.7700	18.770000	18.0000	18.3000	-2.815%	1,805,057	+7.049%
2025-06-13	19.0100	19.150000	18.5100	18.8300	-2.233%	1,172,064	+4.036%
2025-06-12	19.2000	19.319000	18.7500	19.2600	-0.052%	1,302,533	+1.713%
2025-06-11	19.8000	19.900000	19.1750	19.2700	-1.583%	3,246,771	+1.661%
2025-06-10	19.4800	19.960000	19.3000	19.5800	+0.980%	1,720,668	+0.051%
2025-06-09	19.6700	19.930000	19.2700	19.3900	+0.571%	1,935,591	+1.031%
2025-06-06	19.3300	19.710000	19.1400	19.2800	+0.942%	1,447,003	+1.608%
2025-06-05	18.5000	19.712500	18.2600	19.1000	+3.187%	2,514,479	+2.565%
2025-06-04	18.9500	19.290000	18.4500	18.5100	-1.647%	1,404,847	+5.835%
2025-06-03	19.0600	19.730000	18.8100	18.8200	-1.672%	1,896,832	+4.091%
2025-06-02	17.1800	19.510000	17.1500	19.1400	+13.054%	6,235,257	+2.351%
2025-05-30	17.3700	17.370000	16.6900	16.9300	-2.757%	3,416,274	+15.712%
2025-05-29	17.0700	17.475000	16.6100	17.4100	+3.631%	1,869,357	+12.522%
2025-05-28	16.8800	17.250000	16.6687	16.8000	-0.533%	2,787,242	+16.607%
2025-05-27	17.7100	17.710000	16.8200	16.8900	-3.154%	1,953,304	+15.986%
2025-05-23	17.3500	17.750000	17.1200	17.4400	-1.912%	1,293,668	+12.328%
2025-05-22	17.1400	17.870000	17.0700	17.7800	+2.067%	1,691,221	+10.180%
2025-05-21	18.2000	18.390000	17.2300	17.4200	-5.889%	1,796,423	+12.457%
2025-05-20	17.6900	19.015000	17.4100	18.5100	+4.754%	2,745,193	+5.835%
2025-05-19	17.2400	17.710000	17.0500	17.6700	+1.261%	2,554,847	+10.866%
2025-05-16	16.3500	17.789900	16.3400	17.4500	+6.663%	5,275,591	+12.264%
2025-05-15	16.6900	16.735000	16.1000	16.3600	-2.036%	2,545,604	+19.743%
2025-05-14	17.2500	17.260000	16.4100	16.7000	-3.356%	2,649,985	+17.305%
2025-05-13	17.5400	17.635000	17.1600	17.2800	-1.370%	2,475,600	+13.368%
2025-05-12	17.7600	18.060000	17.2700	17.5200	+1.272%	3,303,568	+11.815%
2025-05-09	17.5200	18.102500	17.2350	17.3000	-2.864%	2,957,893	+13.237%
2025-05-08	17.8100	18.320000	17.3450	17.8100	-1.001%	2,998,641	+9.994%
2025-05-07	17.1600	19.320000	16.6500	17.9900	-5.910%	7,675,245	+8.894%
2025-05-06	19.7600	20.180000	18.9900	19.1200	-4.304%	4,271,601	+2.458%
2025-05-05	20.2950	20.590000	19.8100	19.9800	-1.770%	2,471,825	-1.952%
2025-05-02	20.3100	20.750000	20.0900	20.3400	+1.295%	2,221,961	-3.687%
2025-05-01	19.0000	20.485000	18.5200	20.0800	+4.529%	3,850,208	-2.440%
2025-04-30	18.1400	19.210000	17.7600	19.2100	+5.491%	2,626,715	+1.978%
2025-04-29	18.0200	18.470000	17.9000	18.2100	+1.392%	3,179,420	+7.578%
2025-04-28	17.5500	18.190000	17.5200	17.9600	+2.687%	1,824,433	+9.076%
2025-04-25	17.3500	17.590000	16.9750	17.4900	-0.285%	2,870,339	+12.007%
2025-04-24	17.6000	17.950000	17.2900	17.5400	+0.286%	1,806,041	+11.688%
2025-04-23	17.9300	18.355000	17.4600	17.4900	+0.691%	1,866,353	+12.007%
2025-04-22	18.2200	18.360000	17.0150	17.3700	-3.661%	2,769,908	+12.781%
2025-04-21	18.0000	18.720000	17.6800	18.0300	-0.934%	1,791,414	+8.652%
2025-04-17	18.0900	18.550000	18.0600	18.2000	+0.220%	2,455,500	+7.637%
2025-04-16	18.7300	19.089900	18.0000	18.1600	-4.270%	1,699,940	+7.874%
2025-04-15	19.1700	19.710000	18.7100	18.9700	-1.862%	1,801,982	+3.268%
2025-04-14	19.6600	19.670000	18.6100	19.3300	-0.463%	2,604,701	+1.345%
2025-04-11	18.7100	19.460000	18.3800	19.4200	+3.353%	2,056,663	+0.875%
2025-04-10	18.8700	19.240000	17.4850	18.7900	-4.182%	3,641,493	+4.258%
2025-04-09	18.2400	20.190000	17.7200	19.6100	+4.866%	2,905,408	-0.102%
2025-04-08	20.3000	20.480000	18.3850	18.7000	-5.556%	4,160,090	+4.759%
2025-04-07	19.0500	19.900000	18.2100	19.8000	-0.851%	3,082,475	-1.061%
2025-04-04	22.8000	23.100000	19.7550	19.9700	-11.323%	3,491,369	-1.903%
2025-04-03	22.2400	23.230000	22.0039	22.5200	-2.087%	2,652,275	-13.011%
2025-04-02	22.5300	23.100000	21.9200	23.0000	+1.411%	2,997,518	-14.826%
2025-04-01	21.7700	23.770000	21.7700	22.6800	+3.704%	4,911,759	-13.624%
2025-03-31	23.6700	23.995000	21.7000	21.8700	-9.889%	2,395,151	-10.425%
2025-03-28	24.3000	24.360000	23.6400	24.2700	-0.041%	3,800,445	-19.283%
2025-03-27	23.8500	24.875000	23.4400	24.2800	+2.060%	2,791,866	-19.316%
2025-03-26	23.7700	23.900000	23.2500	23.7900	+0.126%	1,682,497	-17.654%
2025-03-25	24.3800	24.430000	23.3700	23.7600	-2.061%	1,450,602	-17.551%
2025-03-24	24.3100	24.630000	24.0200	24.2600	+0.497%	1,561,804	-19.250%
2025-03-21	24.0100	24.575000	23.9000	24.1400	-0.041%	2,711,246	-18.848%
2025-03-20	24.7800	25.130000	24.1250	24.1500	-2.660%	2,218,627	-18.882%
2025-03-19	24.7000	25.580000	24.1700	24.8100	+1.639%	1,849,275	-21.040%
2025-03-18	24.8300	25.030000	24.1200	24.4100	-2.788%	1,573,849	-19.746%
2025-03-17	24.7000	25.340000	24.4300	25.1100	+1.825%	998,732	-21.983%
2025-03-14	24.6300	24.810000	24.1200	24.6600	+1.190%	1,395,976	-20.560%
2025-03-13	25.0300	25.275000	24.2700	24.3700	-3.217%	1,470,747	-19.614%
2025-03-12	25.7000	25.910000	25.1500	25.1800	-1.332%	1,266,901	-22.200%
2025-03-11	25.1400	25.750000	24.7800	25.5200	+1.512%	1,252,821	-23.237%
2025-03-10	25.0500	25.440000	24.4850	25.1400	+0.399%	1,308,097	-22.076%
2025-03-07	25.0000	25.490000	24.4300	25.0400	-1.106%	1,511,238	-21.765%
2025-03-06	25.6000	25.980000	25.0900	25.3200	-2.615%	1,180,173	-22.630%
2025-03-05	25.2100	26.149500	24.7500	26.0000	+3.792%	1,075,066	-24.654%
2025-03-04	24.1700	25.560000	23.7700	25.0500	+4.115%	1,534,222	-21.796%
2025-03-03	24.8000	25.330000	23.8100	24.0600	-4.334%	2,307,331	-18.579%
2025-02-28	26.0000	26.050000	24.3300	25.1500	-3.269%	2,868,287	-22.107%
2025-02-27	26.5800	27.540000	26.0000	26.0000	-1.253%	2,289,772	-24.654%
2025-02-26	27.2000	28.140000	26.2800	26.3300	-2.119%	1,748,189	-25.598%
2025-02-25	27.6800	27.680000	26.5600	26.9000	-1.861%	1,748,661	-27.175%
2025-02-24	27.5100	27.700000	26.9500	27.4100	-0.400%	1,518,094	-28.530%
2025-02-21	28.6800	28.980000	27.4600	27.5200	-2.928%	1,124,719	-28.815%
2025-02-20	28.5400	28.920000	27.9200	28.3500	-0.141%	1,608,584	-30.899%
2025-02-19	27.8900	28.460000	27.8900	28.3900	+0.745%	1,039,208	-30.997%
2025-02-18	27.5500	28.590000	27.4500	28.1800	+2.847%	1,324,625	-30.483%
2025-02-14	27.7700	28.230000	27.0200	27.4000	-0.218%	1,255,951	-28.504%
2025-02-13	28.6700	28.680000	26.8400	27.4600	-3.683%	2,434,950	-28.660%
2025-02-12	27.8200	28.540000	27.6100	28.5100	-0.070%	876,197	-31.287%
2025-02-11	28.6800	29.140000	28.3700	28.5300	-0.523%	792,109	-31.335%
2025-02-10	29.6900	29.690000	28.5500	28.6800	-2.416%	1,334,239	-31.695%
2025-02-07	30.0000	30.260000	29.0300	29.3900	-2.682%	833,537	-33.345%
2025-02-06	30.3900	30.525000	29.5300	30.2000	-0.560%	1,404,844	-35.132%
2025-02-05	29.1700	30.600000	29.0800	30.3700	+5.525%	1,849,030	-35.496%
2025-02-04	28.5900	29.130000	28.2300	28.7800	+1.018%	1,495,842	-31.932%
2025-02-03	28.3600	28.830000	27.9100	28.4900	-1.792%	1,091,122	-31.239%
2025-01-31	30.3000	30.595000	28.9700	29.0100	-4.541%	1,452,238	-32.472%
2025-01-30	29.7000	30.500000	29.4100	30.3900	+3.122%	1,068,783	-35.538%
2025-01-29	29.2900	29.810000	29.1100	29.4700	+0.649%	1,177,889	-33.526%
2025-01-28	29.9700	30.110000	28.7200	29.2800	-1.712%	2,124,449	-33.094%
2025-01-27	30.1300	30.800000	29.3600	29.7900	-0.700%	1,667,678	-34.240%
2025-01-24	30.7400	30.907541	29.6700	30.0000	-2.471%	1,512,213	-34.700%
2025-01-23	30.2400	31.170000	30.2250	30.7600	+1.218%	1,339,320	-36.313%
2025-01-22	30.0200	30.840000	29.9625	30.3900	+0.863%	1,314,757	-35.538%
2025-01-21	30.2600	30.520000	29.3900	30.1300	+0.651%	1,451,734	-34.982%
2025-01-17	30.0300	30.350000	29.6100	29.9350	+0.690%	1,508,400	-34.558%
2025-01-16	29.1500	30.119900	29.1500	29.7300	+2.411%	1,309,701	-34.107%
2025-01-15	28.3300	30.130000	28.2500	29.0300	+4.839%	2,084,989	-32.518%
2025-01-14	29.2500	29.250000	27.6100	27.6900	-3.148%	1,621,347	-29.252%
2025-01-13	28.5800	29.668000	27.6300	28.5900	+4.191%	3,671,261	-31.480%
2025-01-10	30.0000	30.375000	27.3500	27.4400	-16.848%	3,939,985	-28.608%
2025-01-08	34.3000	34.480000	32.9600	33.0000	-4.707%	1,618,945	-40.636%
2025-01-07	34.5300	35.570000	33.8300	34.6300	+0.727%	1,844,291	-43.431%
2025-01-06	33.6800	35.140000	33.3600	34.3800	+2.750%	4,092,199	-43.019%
2025-01-03	33.2400	34.145000	33.1550	33.4600	+0.905%	1,852,151	-41.452%
2025-01-02	32.3200	33.500000	31.8700	33.1600	+3.917%	1,215,973	-40.923%
2024-12-31	32.1000	32.740000	31.4300	31.9100	+0.031%	974,348	-38.609%
2024-12-30	32.1300	32.500000	31.8800	31.9000	-2.387%	2,982,859	-38.589%
2024-12-27	32.8600	33.330000	32.4400	32.6800	-0.834%	939,324	-40.055%
2024-12-26	33.0500	33.225000	32.3300	32.9550	-1.095%	1,025,729	-40.555%
2024-12-24	33.2100	33.390000	32.5000	33.3200	+0.331%	437,354	-41.206%
2024-12-23	33.3500	33.830000	32.7900	33.2100	0.000%	1,247,967	-41.012%
2024-12-20	33.1600	34.270000	32.8900	33.2100	+0.211%	3,524,146	-41.012%
2024-12-19	34.1300	34.250000	32.8800	33.1400	-2.587%	3,050,187	-40.887%
2024-12-18	34.5300	35.705000	33.7300	34.0200	-1.477%	1,681,903	-42.416%
2024-12-17	32.9800	34.830000	32.7400	34.5300	+2.585%	2,293,481	-43.267%
2024-12-16	33.1900	34.980000	32.7100	33.6600	+1.416%	4,255,292	-41.800%
2024-12-13	32.6000	33.500000	31.7600	33.1900	+1.374%	5,106,655	-40.976%
2024-12-12	33.5300	34.095000	32.3000	32.7400	-3.706%	2,395,021	-40.165%
2024-12-11	34.9200	34.966400	33.9700	34.0000	-1.848%	1,034,537	-42.382%
2024-12-10	35.2200	35.345000	34.2100	34.6400	-1.085%	1,161,296	-43.447%
2024-12-09	33.8000	35.720000	33.3500	35.0200	+4.569%	3,912,599	-44.061%
2024-12-06	33.7400	34.370000	33.1600	33.4900	+0.120%	2,324,491	-41.505%
2024-12-05	33.9700	34.230000	32.6700	33.4500	-1.992%	5,029,345	-41.435%
2024-12-04	34.6200	34.760000	33.7600	34.1300	-1.444%	1,100,134	-42.602%
2024-12-03	35.0100	35.380000	33.8200	34.6300	-2.230%	3,003,093	-43.431%
2024-12-02	33.9500	35.530000	33.6009	35.4200	+4.391%	2,131,828	-44.692%
2024-11-29	34.1400	34.690000	33.7800	33.9300	-0.615%	1,126,626	-42.263%
2024-11-27	33.0900	34.400000	32.7700	34.1400	+4.628%	2,044,268	-42.619%
2024-11-26	32.2900	32.980000	31.8000	32.6300	+2.256%	1,614,977	-39.963%
2024-11-25	31.2400	33.050000	31.0913	31.9100	+3.705%	7,779,952	-38.609%
2024-11-22	27.7800	30.990000	27.7100	30.7700	+10.883%	2,703,989	-36.334%
2024-11-21	26.9960	28.140000	26.6200	27.7500	+0.946%	1,535,970	-29.405%
2024-11-20	28.7800	28.980000	27.3800	27.4900	-5.174%	3,402,013	-28.738%
2024-11-19	28.5000	30.800000	27.8900	28.9900	+10.733%	11,224,528	-32.425%
2024-11-18	26.4500	26.655000	25.7600	26.1800	-0.343%	7,664,476	-25.172%
2024-11-15	28.0500	28.050000	26.0200	26.2700	-6.379%	5,499,741	-25.428%
2024-11-14	28.4400	28.870000	27.8100	28.0600	-0.673%	5,514,192	-30.185%
2024-11-13	29.4000	29.940000	28.2300	28.2500	-3.452%	1,430,298	-30.655%
2024-11-12	29.2500	29.605000	28.7900	29.2600	-1.082%	1,168,738	-33.049%
2024-11-11	30.1100	30.460000	29.5600	29.5800	-1.334%	2,090,331	-33.773%
2024-11-08	28.6800	30.140000	28.5100	29.9800	+4.315%	4,077,353	-34.656%
2024-11-07	28.6700	29.050000	27.7300	28.7400	-0.312%	2,087,697	-31.837%
2024-11-06	29.9300	29.990000	27.2700	28.8300	+2.689%	3,842,939	-32.050%
2024-11-05	25.4000	28.327900	24.3400	28.0750	-1.698%	9,769,512	-30.223%
2024-11-04	27.5800	30.125000	27.4700	28.5600	+2.073%	8,976,908	-31.408%
2024-11-01	27.3100	28.105000	27.1100	27.9800	+2.641%	1,226,954	-29.986%
2024-10-31	27.5500	28.170000	27.2100	27.2600	-1.624%	1,661,059	-28.136%
2024-10-30	26.8600	28.060000	26.8000	27.7100	+1.094%	1,650,343	-29.304%
2024-10-29	27.4200	28.090000	26.9500	27.4100	+0.256%	1,417,502	-28.530%
2024-10-28	27.5000	27.800000	26.6700	27.3400	+2.474%	2,250,797	-28.347%
2024-10-25	27.1800	27.800000	26.6700	26.6800	-3.263%	1,120,899	-26.574%
2024-10-24	26.8200	28.220000	26.8000	27.5800	+2.224%	1,521,552	-28.970%
2024-10-23	27.6000	27.650000	26.7700	26.9800	-2.246%	2,974,562	-27.391%
2024-10-22	26.6200	28.120000	26.4800	27.6000	+2.679%	5,077,088	-29.022%
2024-10-21	27.9300	28.000000	26.5300	26.8800	-4.000%	3,293,394	-27.121%
2024-10-18	27.9000	28.340000	27.7500	28.0000	+0.287%	1,503,969	-30.036%
2024-10-17	27.9200	28.280000	27.4600	27.9200	-0.107%	1,497,462	-29.835%
2024-10-16	28.2500	28.615000	27.3500	27.9500	0.000%	1,184,937	-29.911%
2024-10-15	27.4800	27.980000	27.0600	27.9500	+2.082%	1,506,479	-29.911%
2024-10-14	27.2100	28.110000	26.9540	27.3800	+0.884%	2,645,320	-28.451%
2024-10-11	26.6500	27.210000	26.3000	27.1400	+1.762%	1,678,234	-27.819%
2024-10-10	26.7800	27.108400	26.2800	26.6700	-0.855%	1,202,564	-26.547%
2024-10-09	27.4500	27.600000	26.5450	26.9000	-1.825%	2,409,630	-27.175%
2024-10-08	27.4500	28.100000	27.0500	27.4000	-0.182%	3,031,928	-28.504%
2024-10-07	27.2700	27.710000	26.7800	27.4500	-0.218%	6,645,689	-28.634%
2024-10-04	28.0400	28.370000	27.3300	27.5100	-1.960%	1,445,554	-28.790%
2024-10-03	28.5300	29.500000	27.9100	28.0600	-1.475%	7,735,972	-30.185%
2024-10-02	27.5000	28.580000	26.6900	28.4800	+2.668%	6,070,487	-31.215%
2024-10-01	28.7000	28.700000	26.9600	27.7400	-3.814%	5,657,505	-29.380%
2024-09-30	29.1700	29.360000	28.3250	28.8400	-2.138%	2,303,614	-32.074%
2024-09-27	30.1600	30.410000	29.2800	29.4700	-1.273%	1,530,322	-33.526%
2024-09-26	30.9400	30.995000	29.5900	29.8500	-2.419%	2,292,822	-34.372%
2024-09-25	30.7600	31.049000	30.2300	30.5900	-0.520%	1,492,597	-35.959%
2024-09-24	32.7700	32.785000	30.7400	30.7500	-6.021%	2,644,019	-36.293%
2024-09-23	32.2300	32.720000	31.5300	32.7200	+0.646%	2,311,793	-40.128%
2024-09-20	34.0000	34.595000	31.0000	32.5100	-11.489%	7,200,532	-39.742%
2024-09-19	36.2400	37.835000	36.1000	36.7300	+3.087%	1,759,268	-46.665%
2024-09-18	35.7900	37.059800	35.4900	35.6300	+0.281%	825,752	-45.018%
2024-09-17	36.4800	36.930000	35.1600	35.5300	-2.148%	1,255,703	-44.863%
2024-09-16	37.5000	37.545000	35.5200	36.3100	-3.482%	1,828,290	-46.048%
2024-09-13	36.2900	38.550000	36.2900	37.6200	+2.284%	1,474,896	-47.927%
2024-09-12	38.0700	38.690000	36.5700	36.7800	-4.119%	1,717,414	-46.737%
2024-09-11	38.9700	39.510000	38.1000	38.3600	-2.093%	1,159,404	-48.931%
2024-09-10	40.1600	40.670000	38.8000	39.1800	-1.903%	762,581	-50.000%
2024-09-09	41.0500	41.940000	39.2000	39.9400	-2.704%	1,412,552	-50.951%
2024-09-06	39.6700	41.640000	39.3800	41.0500	+4.480%	1,795,302	-52.278%
2024-09-05	37.7700	39.340000	37.4500	39.2900	+3.997%	1,482,307	-50.140%
2024-09-04	38.6000	39.140000	37.5200	37.7800	-2.629%	1,183,226	-48.147%
2024-09-03	38.3600	40.350000	38.1800	38.8000	-0.257%	1,616,092	-49.510%
2024-08-30	38.7200	39.290000	38.4300	38.9000	+0.465%	623,226	-49.640%
2024-08-29	38.4100	39.210000	38.1200	38.7200	+1.414%	829,412	-49.406%
2024-08-28	39.6000	40.150000	38.0610	38.1800	-3.586%	1,099,847	-48.690%
2024-08-27	39.4800	39.680000	38.3700	39.6000	-0.590%	627,224	-50.530%
2024-08-26	40.1100	40.730000	39.7200	39.8350	-0.686%	564,254	-50.822%
2024-08-23	39.4200	40.680000	39.4200	40.1100	+2.478%	533,523	-51.159%
2024-08-22	40.4200	40.660000	38.8700	39.1400	-1.794%	1,010,877	-49.949%
2024-08-21	38.5700	40.550000	38.5700	39.8550	+2.323%	1,188,320	-50.847%
2024-08-20	38.0000	39.040000	37.7600	38.9500	+0.985%	931,045	-49.705%
2024-08-19	37.1200	38.570000	36.8200	38.5700	+3.544%	786,575	-49.209%
2024-08-16	37.5800	38.190000	36.7900	37.2500	-0.984%	917,128	-47.409%
2024-08-15	36.6400	38.490000	36.3700	37.6200	+4.442%	1,180,008	-47.927%
2024-08-14	36.2700	37.060000	35.9800	36.0200	+0.840%	1,016,984	-45.614%
2024-08-13	36.3000	36.740000	35.2600	35.7200	-1.217%	995,808	-45.157%
2024-08-12	36.8800	36.900000	35.0700	36.1600	-2.297%	1,504,361	-45.824%
2024-08-09	37.6800	38.330000	36.2700	37.0100	-1.726%	1,879,682	-47.068%
2024-08-08	36.5000	38.449900	34.2500	37.6600	+12.117%	4,312,780	-47.982%
2024-08-07	35.7700	36.005000	33.5100	33.5900	-4.329%	1,492,461	-41.679%
2024-08-06	34.3700	35.470000	33.5500	35.1100	+3.600%	1,716,527	-44.204%
2024-08-05	33.5600	35.300000	33.4900	33.8900	-7.290%	1,860,019	-42.195%
2024-08-02	35.8000	37.120000	34.8400	36.5550	+1.542%	2,453,430	-46.410%
2024-08-01	38.0000	38.550000	35.0000	36.0000	-9.091%	5,402,925	-45.583%
2024-07-31	39.5000	41.550000	38.3900	39.6000	+0.943%	1,904,915	-50.530%
2024-07-30	39.5200	40.200000	38.5900	39.2300	-0.127%	915,182	-50.064%
2024-07-29	40.0000	40.150000	38.6500	39.2800	-1.182%	938,695	-50.127%
2024-07-26	38.9800	39.980000	38.0000	39.7500	+2.238%	1,154,881	-50.717%
2024-07-25	37.2200	39.740000	37.2200	38.8800	+3.985%	1,755,486	-49.614%
2024-07-24	36.4300	38.550000	36.4300	37.3900	+1.383%	1,366,683	-47.606%
2024-07-23	36.7400	37.660000	36.5400	36.8800	-0.459%	2,029,489	-46.882%
2024-07-22	38.4400	38.590000	36.3000	37.0500	-2.449%	1,662,475	-47.126%
2024-07-19	37.9000	38.590000	37.3200	37.9800	+0.079%	999,090	-48.420%
2024-07-18	39.7800	39.840000	36.5600	37.9500	-3.900%	1,478,698	-48.379%
2024-07-17	40.3200	41.810000	39.4600	39.4900	-4.034%	894,909	-50.393%
2024-07-16	40.7300	42.470000	40.1200	41.1500	+2.875%	1,360,780	-52.394%
2024-07-15	39.7100	40.460000	39.0400	40.0000	+1.189%	1,109,247	-51.025%
2024-07-12	38.9800	40.980000	38.9800	39.5300	+1.646%	1,668,729	-50.443%
2024-07-11	38.0000	39.920000	37.9550	38.8900	+3.873%	1,572,488	-49.627%
2024-07-10	37.7200	38.230000	36.7200	37.4400	-0.266%	867,497	-47.676%
2024-07-09	37.0000	37.900000	36.8400	37.5400	+1.432%	835,851	-47.816%
2024-07-08	36.6200	37.430000	36.1200	37.0100	+2.125%	1,480,165	-47.068%
2024-07-05	35.7500	36.588800	35.0981	36.2400	+2.344%	1,229,114	-45.944%
2024-07-03	35.7300	36.620000	35.0500	35.4100	+1.229%	767,714	-44.677%
2024-07-02	36.2000	36.340000	34.6900	34.9800	-3.610%	1,524,337	-43.997%
2024-07-01	38.5400	39.050000	36.2600	36.2900	-5.396%	1,893,674	-46.018%
2024-06-28	39.5200	39.650000	37.0000	38.3600	-7.611%	4,339,272	-48.931%
2024-06-27	40.3700	41.610000	39.9000	41.5200	+2.696%	1,139,361	-52.818%
2024-06-26	40.2700	40.980000	39.6305	40.4300	+0.074%	1,200,802	-51.546%
2024-06-25	38.7300	40.580000	38.1600	40.4000	+5.154%	1,547,771	-51.510%
2024-06-24	38.1000	38.650000	37.4300	38.4200	+0.919%	1,363,233	-49.011%
2024-06-21	39.5700	39.720000	37.9300	38.0700	-4.178%	3,804,150	-48.542%
2024-06-20	39.6400	40.310000	39.0400	39.7300	-0.849%	1,051,308	-50.692%
2024-06-18	40.3100	41.190000	39.5300	40.0700	-0.645%	786,411	-51.111%
2024-06-17	41.8100	43.150000	40.2200	40.3300	-3.976%	962,487	-51.426%
2024-06-14	42.5000	42.950000	41.7300	42.0000	-1.316%	661,031	-53.357%
2024-06-13	42.6600	43.610000	41.9200	42.5600	+0.141%	740,339	-53.971%
2024-06-12	43.6200	43.760000	41.8800	42.5000	-0.585%	999,713	-53.906%
2024-06-11	41.5300	43.010000	41.0600	42.7500	+2.518%	595,320	-54.175%
2024-06-10	40.3000	41.870000	40.2900	41.7000	+3.295%	858,890	-53.022%
2024-06-07	40.8100	41.780000	40.2900	40.3700	-1.657%	503,074	-51.474%
2024-06-06	41.6500	41.660000	40.5050	41.0500	-1.084%	920,880	-52.278%
2024-06-05	40.0600	41.690000	39.5100	41.5000	+4.193%	1,309,391	-52.795%
2024-06-04	39.7200	40.190000	38.6700	39.8300	-0.698%	907,598	-50.816%
2024-06-03	39.5700	41.710000	39.0000	40.1100	+2.191%	995,860	-51.159%
2024-05-31	40.0300	40.630000	38.3500	39.2500	-3.681%	1,933,987	-50.089%
2024-05-30	41.4100	41.450000	40.4000	40.7500	-0.876%	1,187,796	-51.926%
2024-05-29	40.1000	41.575000	39.5000	41.1100	+1.356%	1,139,055	-52.347%
2024-05-28	41.1400	41.455000	39.2500	40.5600	-0.123%	941,017	-51.701%
2024-05-24	39.7100	42.749900	39.3400	40.6100	+2.344%	1,281,356	-51.761%
2024-05-23	43.0200	43.127000	39.2300	39.6800	-8.991%	1,942,997	-50.630%
2024-05-22	42.6300	43.990000	42.0501	43.6000	+2.444%	1,259,249	-55.069%
2024-05-21	43.1500	43.290000	41.6300	42.5600	-1.527%	1,067,971	-53.971%
2024-05-20	41.1900	43.290000	40.9900	43.2200	+4.624%	867,702	-54.674%
2024-05-17	42.0000	42.420000	41.1600	41.3100	-1.643%	865,045	-52.578%
2024-05-16	41.8500	42.075000	40.8500	42.0000	+0.191%	2,191,826	-53.357%
2024-05-15	42.1500	43.410000	41.4350	41.9200	+1.748%	1,011,708	-53.268%
2024-05-14	43.0100	43.800000	41.0500	41.2000	-4.208%	1,439,063	-52.451%
2024-05-13	42.9100	43.910000	42.1300	43.0100	+2.429%	1,146,475	-54.452%
2024-05-10	42.8600	43.060000	41.3500	41.9900	-1.246%	978,395	-53.346%
2024-05-09	42.7300	43.000000	41.7100	42.5200	+0.520%	1,039,628	-53.928%
2024-05-08	44.1200	44.120000	41.5700	42.3000	-3.645%	2,160,251	-53.688%
2024-05-07	45.1000	47.600000	41.7525	43.9000	-10.059%	4,519,000	-55.376%
2024-05-06	47.3200	49.060000	47.1750	48.8100	+2.845%	1,707,241	-59.865%
2024-05-03	48.4600	48.760000	47.2200	47.4600	-0.063%	1,106,302	-58.723%
2024-05-02	46.6200	47.740000	46.1000	47.4900	+3.127%	1,019,815	-58.749%
2024-05-01	44.7500	47.230000	44.4900	46.0500	+4.209%	2,333,766	-57.459%
2024-04-30	46.6000	46.849900	38.2188	44.1900	-7.630%	6,668,374	-55.669%
2024-04-29	48.9800	49.380000	47.5600	47.8400	-4.051%	1,294,485	-59.051%
2024-04-26	50.0000	50.980000	48.8500	49.8600	+4.027%	1,214,843	-60.710%
2024-04-25	49.2700	49.310000	47.0200	47.9300	-4.006%	1,104,135	-59.128%
2024-04-24	48.8400	50.405000	48.6241	49.9300	+2.484%	1,195,384	-60.765%
2024-04-23	48.1800	50.000000	47.9700	48.7200	+2.267%	1,073,373	-59.791%
2024-04-22	48.0800	48.420000	46.6300	47.6400	+0.231%	783,421	-58.879%
2024-04-19	47.5200	48.190000	46.5300	47.5300	+0.042%	1,175,488	-58.784%
2024-04-18	47.9100	48.830000	46.4000	47.5100	-1.083%	1,877,055	-58.767%
2024-04-17	51.6700	52.440000	47.9600	48.0300	-7.314%	1,675,739	-59.213%
2024-04-16	51.4000	53.060000	50.7000	51.8200	+0.621%	996,799	-62.196%
2024-04-15	51.7600	53.040000	50.2800	51.5000	-0.560%	2,616,338	-61.961%
2024-04-12	55.1300	55.599900	50.0700	51.7900	-7.070%	2,002,863	-62.174%
2024-04-11	57.1500	57.850000	55.2200	55.7300	-1.953%	1,053,934	-64.848%
2024-04-10	53.7100	57.030000	53.7100	56.8400	+3.120%	780,445	-65.535%
2024-04-09	53.7700	55.330000	53.4500	55.1200	+2.434%	852,427	-64.459%
2024-04-08	55.9900	55.990000	53.7600	53.8100	-3.756%	809,179	-63.594%
2024-04-05	55.6000	56.130000	54.4400	55.9100	-0.250%	695,017	-64.962%
2024-04-04	56.9500	58.122200	55.9000	56.0500	-1.580%	763,078	-65.049%
2024-04-03	55.4000	57.490000	55.1150	56.9500	+2.244%	1,080,371	-65.601%
2024-04-02	58.5100	58.510000	54.4200	55.7000	-6.716%	1,164,628	-64.829%
2024-04-01	58.6600	59.910000	57.5600	59.7100	+1.582%	963,661	-67.191%
2024-03-28	58.4700	58.955000	56.8200	58.7800	+0.496%	1,253,208	-66.672%
2024-03-27	59.3600	59.360000	57.6400	58.4900	-0.864%	1,035,417	-66.507%
2024-03-26	56.3200	59.070000	55.8800	59.0000	+6.249%	1,218,615	-66.797%
2024-03-25	55.3600	56.720000	55.0800	55.5300	+0.253%	738,337	-64.722%
2024-03-22	57.0000	57.000000	55.2100	55.3900	-2.155%	995,035	-64.633%
2024-03-21	56.0000	57.290000	55.6000	56.6100	+1.963%	1,170,169	-65.395%
2024-03-20	56.3400	56.340000	53.1900	55.5200	-2.460%	1,560,496	-64.715%
2024-03-19	55.7500	57.700000	55.5600	56.9200	+1.173%	1,083,333	-65.583%
2024-03-18	57.0600	57.480000	55.9700	56.2600	-0.846%	975,408	-65.180%
2024-03-15	55.9900	57.040000	55.4505	56.7400	+0.460%	1,057,049	-65.474%
2024-03-14	57.0700	57.170000	55.1700	56.4800	-1.534%	1,557,359	-65.315%
2024-03-13	58.5550	59.540000	56.8550	57.3600	-1.949%	1,133,297	-65.847%
2024-03-12	60.6400	60.640000	57.8200	58.5000	-3.609%	1,635,546	-66.513%
2024-03-11	61.4600	63.070000	60.3115	60.6900	-1.525%	610,044	-67.721%
2024-03-08	63.4000	63.400000	61.3000	61.6300	-1.297%	627,257	-68.214%
2024-03-07	61.4800	62.575000	60.2600	62.4400	+2.461%	1,597,835	-68.626%
2024-03-06	62.0000	64.330000	60.2400	60.9400	-2.449%	1,699,598	-67.854%
2024-03-05	64.3200	64.576800	60.7600	62.4700	-3.342%	1,319,453	-68.641%
2024-03-04	64.1400	66.000000	61.8050	64.6300	+1.158%	1,525,236	-69.689%
2024-03-01	62.8600	65.740000	61.5200	63.8900	+3.098%	2,801,568	-69.338%
2024-02-29	64.0900	65.725000	60.9800	61.9700	-3.247%	2,018,828	-68.388%
2024-02-28	70.4500	70.450000	63.5000	64.0500	-7.642%	2,001,961	-69.415%
2024-02-27	69.5600	70.840000	66.2900	69.3500	-3.318%	2,923,088	-71.752%
2024-02-26	68.7900	71.900000	67.9200	71.7300	+4.761%	1,603,330	-72.689%
2024-02-23	67.4900	68.730000	67.0200	68.4700	+1.302%	771,227	-71.389%
2024-02-22	67.5900	68.170000	66.9000	67.5900	+1.046%	793,711	-71.016%
2024-02-21	67.1300	67.930000	66.2700	66.8900	-1.415%	936,506	-70.713%
2024-02-20	68.0700	69.800000	67.2500	67.8500	-1.352%	854,249	-71.127%
2024-02-16	67.5800	69.200000	67.1000	68.7800	+1.776%	991,891	-71.518%
2024-02-15	67.9900	68.650000	66.8700	67.5800	+0.282%	1,030,533	-71.012%
2024-02-14	67.0400	68.240000	66.2400	67.3900	+1.844%	1,194,561	-70.930%
2024-02-13	66.6800	67.535000	64.5100	66.1700	-2.332%	1,321,139	-70.394%
2024-02-12	68.5000	69.000000	66.9382	67.7500	-1.181%	1,298,908	-71.085%
2024-02-09	68.8200	69.395000	68.1100	68.5600	+0.646%	2,591,298	-71.426%
2024-02-08	66.7900	68.640000	66.7900	68.1200	+2.129%	2,622,174	-71.242%
2024-02-07	67.2500	67.300000	65.4900	66.7000	-0.906%	601,669	-70.630%
2024-02-06	68.5700	68.570000	66.4800	67.3100	-1.247%	877,752	-70.896%
2024-02-05	65.7400	68.170000	63.5100	68.1600	+8.951%	2,510,245	-71.259%
2024-02-02	61.6000	62.990000	60.5200	62.5600	+0.692%	947,673	-68.686%