Dark

APVO
Aptevo Therapeutics Inc
stock NASDAQ

At Close

Dec 10, 2025 3:59:48 PM EST

1.20USD-3.226%(-0.04)8,181,727

1.19Bid 1.20Ask 0.01Spread

Pre-market

Dec 10, 2025 9:29:59 AM EST

1.28USD+3.226%(+0.04)353,714

After-hours

Dec 10, 2025 4:58:30 PM EST

1.17USD-2.475%(-0.03)49,617

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	1.2600	1.2600	1.1500	1.2000	-3.226%	8,181,727	0.000%
2025-12-09	1.3000	1.3300	1.1500	1.2400	-7.463%	2,030,910	-3.226%
2025-12-08	1.3600	1.3698	1.2800	1.3400	-0.741%	566,586	-10.448%
2025-12-05	1.3900	1.3900	1.3400	1.3500	-2.878%	490,998	-11.111%
2025-12-04	1.3700	1.4100	1.3407	1.3900	+0.725%	545,300	-13.669%
2025-12-03	1.2900	1.3800	1.2600	1.3800	+8.661%	321,289	-13.043%
2025-12-02	1.3100	1.3400	1.2700	1.2700	-3.788%	328,147	-5.512%
2025-12-01	1.3600	1.4200	1.3000	1.3200	-4.348%	500,841	-9.091%
2025-11-28	1.3000	1.3900	1.2901	1.3800	+7.812%	551,794	-13.043%
2025-11-26	1.2250	1.2900	1.2050	1.2800	+6.667%	468,179	-6.250%
2025-11-25	1.1900	1.2199	1.1500	1.2000	+1.695%	548,268	0.000%
2025-11-24	1.1400	1.1900	1.1200	1.1800	+4.425%	423,418	+1.695%
2025-11-21	1.1000	1.1400	1.0400	1.1300	+4.630%	948,601	+6.195%
2025-11-20	1.2500	1.2500	1.0700	1.0800	-11.475%	987,957	+11.111%
2025-11-19	1.3000	1.3100	1.2100	1.2200	-7.576%	672,289	-1.639%
2025-11-18	1.3400	1.3500	1.2700	1.3200	-3.650%	817,205	-9.091%
2025-11-17	1.4000	1.4250	1.3500	1.3700	-2.837%	507,905	-12.409%
2025-11-14	1.4100	1.4300	1.3800	1.4100	-2.759%	710,238	-14.894%
2025-11-13	1.5200	1.5400	1.4150	1.4500	-2.027%	690,656	-17.241%
2025-11-12	1.4900	1.5050	1.4500	1.4800	-1.333%	451,902	-18.919%
2025-11-11	1.5100	1.5300	1.4750	1.5000	-3.846%	485,621	-20.000%
2025-11-10	1.4800	1.5600	1.4400	1.5600	+6.122%	1,192,421	-23.077%
2025-11-07	1.4100	1.5000	1.3900	1.4700	0.000%	1,213,785	-18.367%
2025-11-06	1.4200	1.5300	1.4100	1.4700	+2.797%	759,759	-18.367%
2025-11-05	1.4300	1.4400	1.3950	1.4300	+1.418%	474,621	-16.084%
2025-11-04	1.4200	1.5000	1.4000	1.4100	-4.082%	606,889	-14.894%
2025-11-03	1.5300	1.5300	1.4500	1.4700	-5.161%	773,743	-18.367%
2025-10-31	1.4200	1.5800	1.3900	1.5500	+10.714%	1,886,455	-22.581%
2025-10-30	1.4000	1.4200	1.4000	1.4000	-1.408%	446,313	-14.286%
2025-10-29	1.4700	1.4705	1.4100	1.4200	-2.740%	744,599	-15.493%
2025-10-28	1.5000	1.5000	1.4600	1.4600	-2.667%	725,393	-17.808%
2025-10-27	1.5100	1.5400	1.5000	1.5000	-1.316%	572,206	-20.000%
2025-10-24	1.5400	1.5700	1.5000	1.5200	-0.654%	706,408	-21.053%
2025-10-23	1.5000	1.5500	1.4900	1.5300	+1.325%	829,433	-21.569%
2025-10-22	1.5600	1.5608	1.4800	1.5100	-3.822%	1,089,524	-20.530%
2025-10-21	1.6000	1.6100	1.5600	1.5700	-3.086%	1,051,083	-23.567%
2025-10-20	1.6200	1.6500	1.5700	1.6200	+2.532%	897,420	-25.926%
2025-10-17	1.5000	1.5800	1.4900	1.5800	+5.333%	888,497	-24.051%
2025-10-16	1.5700	1.5850	1.5000	1.5000	-4.459%	1,082,172	-20.000%
2025-10-15	1.6100	1.6700	1.5450	1.5700	-3.681%	1,553,819	-23.567%
2025-10-14	1.5300	1.6400	1.5300	1.6300	+1.875%	1,544,367	-26.380%
2025-10-13	1.6100	1.6500	1.5000	1.6000	+1.911%	1,960,887	-25.000%
2025-10-10	1.6900	1.7299	1.5600	1.5700	-10.795%	2,945,776	-23.567%
2025-10-09	1.7000	1.8400	1.6800	1.7600	+2.924%	4,507,473	-31.818%
2025-10-08	1.7900	1.8300	1.6200	1.7100	-2.841%	5,442,872	-29.825%
2025-10-07	1.6500	1.9800	1.6300	1.7600	+24.823%	44,891,718	-31.818%
2025-10-06	1.4300	1.4550	1.4100	1.4100	-1.399%	14,609,472	-14.894%
2025-10-03	1.4500	1.4600	1.4300	1.4300	-1.379%	844,897	-16.084%
2025-10-02	1.3800	1.4900	1.3800	1.4500	+4.317%	1,877,428	-17.241%
2025-10-01	1.4300	1.4500	1.3850	1.3900	-4.138%	1,620,994	-13.669%
2025-09-30	1.4450	1.4800	1.4200	1.4500	+0.694%	1,360,604	-17.241%
2025-09-29	1.4850	1.5100	1.4200	1.4400	-4.000%	1,695,518	-16.667%
2025-09-26	1.6000	1.6100	1.4900	1.5000	-6.250%	2,092,691	-20.000%
2025-09-25	1.7000	1.7100	1.5900	1.6000	-10.112%	2,212,280	-25.000%
2025-09-24	1.6100	1.8302	1.6050	1.7800	+8.537%	2,739,990	-32.584%
2025-09-23	1.6050	1.7300	1.6000	1.6400	-2.959%	1,626,132	-26.829%
2025-09-22	1.6800	1.7100	1.5900	1.6900	-3.977%	2,711,726	-28.994%
2025-09-19	1.8900	1.9900	1.7500	1.7600	-11.111%	6,401,868	-31.818%
2025-09-18	2.5100	2.5500	1.7700	1.9800	+40.426%	115,351,516	-39.394%
2025-09-17	1.5300	1.5300	1.3200	1.4100	-6.000%	13,254,406	-14.894%
2025-09-16	2.2000	2.7100	1.4200	1.5000	+4.167%	114,369,560	-20.000%
2025-09-15	1.5000	1.5200	1.4000	1.4400	-2.041%	218,425	-16.667%
2025-09-12	1.5100	1.5424	1.4300	1.4700	-2.000%	256,332	-18.367%
2025-09-11	1.5300	1.5400	1.4600	1.5000	0.000%	220,170	-20.000%
2025-09-10	1.5200	1.5576	1.4600	1.5000	-1.961%	278,271	-20.000%
2025-09-09	1.5300	1.5835	1.4800	1.5300	+3.378%	239,562	-21.569%
2025-09-08	1.5900	1.6000	1.4800	1.4800	-8.075%	258,506	-18.919%
2025-09-05	1.6300	1.6399	1.5400	1.6100	-1.227%	144,451	-25.466%
2025-09-04	1.6900	1.6922	1.5600	1.6300	-3.550%	178,767	-26.380%
2025-09-03	1.5900	1.7300	1.5900	1.6900	+5.625%	122,934	-28.994%
2025-09-02	1.6300	1.6400	1.5600	1.6000	-2.439%	109,712	-25.000%
2025-08-29	1.7200	1.7200	1.6105	1.6400	-3.529%	106,486	-26.829%
2025-08-28	1.8500	1.8500	1.6600	1.7000	-5.028%	305,953	-29.412%
2025-08-27	1.8800	1.8800	1.7501	1.7900	-3.243%	144,530	-32.961%
2025-08-26	1.9200	1.9940	1.8200	1.8500	-2.632%	168,646	-35.135%
2025-08-25	2.0300	2.0500	1.8600	1.9000	-4.040%	256,576	-36.842%
2025-08-22	2.0300	2.0515	1.9500	1.9800	-4.348%	122,728	-39.394%
2025-08-21	1.9500	2.0700	1.8701	2.0700	+5.612%	123,314	-42.029%
2025-08-20	2.0000	2.0067	1.9001	1.9600	-1.508%	87,977	-38.776%
2025-08-19	2.0700	2.1600	1.9700	1.9900	-3.865%	169,889	-39.698%
2025-08-18	2.0200	2.0806	1.9800	2.0700	+3.500%	83,720	-42.029%
2025-08-15	2.0500	2.0500	1.9200	2.0000	-1.961%	75,249	-40.000%
2025-08-14	1.7800	2.2000	1.7197	2.0400	+6.806%	263,746	-41.176%
2025-08-13	2.0600	2.0600	1.8600	1.9100	-7.282%	554,568	-37.173%
2025-08-12	2.1300	2.1800	2.0500	2.0600	-4.186%	89,091	-41.748%
2025-08-11	2.1900	2.2250	2.1000	2.1500	-4.867%	101,802	-44.186%
2025-08-08	2.1500	2.2600	2.1400	2.2600	+5.607%	44,855	-46.903%
2025-08-07	2.1500	2.1931	2.0992	2.1400	-1.382%	51,747	-43.925%
2025-08-06	2.4100	2.4700	2.1700	2.1700	-11.429%	104,965	-44.700%
2025-08-05	2.5500	2.6000	2.3624	2.4500	-5.405%	122,466	-51.020%
2025-08-04	2.7000	2.8000	2.5500	2.5900	-3.358%	94,026	-53.668%
2025-08-01	2.7300	2.7650	2.6500	2.6800	-3.943%	85,901	-55.224%
2025-07-31	2.9100	2.9294	2.7500	2.7900	-4.452%	106,119	-56.989%
2025-07-30	2.8700	2.9598	2.8700	2.9200	+2.098%	24,735	-58.904%
2025-07-29	2.9100	2.9300	2.8400	2.8600	-2.721%	113,509	-58.042%
2025-07-28	3.0200	3.0700	2.9300	2.9400	-3.922%	109,047	-59.184%
2025-07-25	3.2800	3.2800	3.0600	3.0600	-4.673%	104,294	-60.784%
2025-07-24	3.3000	3.3000	3.1201	3.2100	-0.926%	128,823	-62.617%
2025-07-23	3.1700	3.3000	3.1500	3.2400	+3.514%	108,710	-62.963%
2025-07-22	3.0700	3.1700	3.0100	3.1300	+2.623%	163,642	-61.661%
2025-07-21	3.0900	3.1800	3.0114	3.0500	+0.660%	236,552	-60.656%
2025-07-18	2.9400	3.0600	2.9300	3.0300	+1.678%	199,127	-60.396%
2025-07-17	3.0500	3.0500	2.9300	2.9800	-1.650%	144,099	-59.732%
2025-07-16	2.8900	3.0300	2.8900	3.0300	+3.767%	199,556	-60.396%
2025-07-15	2.9300	2.9895	2.8600	2.9200	-1.017%	156,404	-58.904%
2025-07-14	2.9500	3.0500	2.9100	2.9500	-1.667%	196,627	-59.322%
2025-07-11	2.9700	3.0100	2.9400	3.0000	-0.332%	129,353	-60.000%
2025-07-10	3.0600	3.1500	2.9500	3.0100	-0.987%	135,947	-60.133%
2025-07-09	3.0900	3.2000	2.9600	3.0400	-1.935%	225,412	-60.526%
2025-07-08	2.9100	3.1299	2.9100	3.1000	+6.897%	216,004	-61.290%
2025-07-07	2.8900	2.9900	2.8900	2.9000	-4.605%	235,563	-58.621%
2025-07-03	3.0000	3.0500	2.9301	3.0400	0.000%	130,195	-60.526%
2025-07-02	2.9500	3.0750	2.9200	3.0400	+3.051%	169,766	-60.526%
2025-07-01	3.1000	3.1856	2.9451	2.9500	-3.279%	259,488	-59.322%
2025-06-30	3.0500	3.1000	2.9000	3.0500	-0.974%	372,866	-60.656%
2025-06-27	3.1000	3.2300	3.0300	3.0800	-4.644%	308,177	-61.039%
2025-06-26	3.2000	3.4200	3.1004	3.2300	-0.309%	409,554	-62.848%
2025-06-25	3.3900	3.4292	3.1500	3.2400	-6.358%	458,526	-62.963%
2025-06-24	3.1800	3.8900	3.1800	3.4600	+6.462%	1,193,537	-65.318%
2025-06-23	3.8800	3.9250	3.1900	3.2500	-22.062%	1,286,818	-63.077%
2025-06-20	5.0100	5.0799	3.8200	4.1700	-18.713%	3,225,789	-71.223%
2025-06-18	6.1600	13.1099	4.8000	5.1300	+81.915%	124,472,376	-76.608%
2025-06-17	3.6700	3.8000	2.8100	2.8200	-22.951%	268,764	-57.447%
2025-06-16	4.1500	4.3500	3.6000	3.6600	-16.629%	148,512	-67.213%
2025-06-13	4.7100	4.7500	4.3000	4.3900	-8.159%	148,127	-72.665%
2025-06-12	4.6100	4.7800	4.5100	4.7800	+2.796%	24,750	-74.895%
2025-06-11	4.7100	4.8923	4.5900	4.6500	-0.428%	77,591	-74.194%
2025-06-10	4.6300	4.7700	4.5410	4.6700	-0.214%	25,111	-74.304%
2025-06-09	5.0900	5.0900	4.6100	4.6800	-5.455%	79,651	-74.359%
2025-06-06	4.8000	5.1000	4.8000	4.9500	+3.556%	59,866	-75.758%
2025-06-05	4.9800	5.1800	4.7800	4.7800	-3.629%	58,449	-74.895%
2025-06-04	4.9700	5.1287	4.7600	4.9600	-0.302%	71,353	-75.806%
2025-06-03	4.7500	5.1100	4.7500	4.9750	+4.298%	112,133	-75.879%
2025-06-02	4.7800	5.5885	4.6101	4.7700	+1.059%	384,594	-74.843%
2025-05-30	4.5900	4.9299	4.5308	4.7200	+0.426%	70,812	-74.576%
2025-05-29	4.5000	5.1763	4.4002	4.7000	+2.174%	173,400	-74.468%
2025-05-28	4.6600	4.8225	4.3000	4.6000	-6.504%	136,716	-73.913%
2025-05-27	5.0600	5.5000	4.5200	4.9200	-10.675%	174,658	-75.610%
2025-05-23	5.7000	5.7560	5.2000	5.5080	-8.200%	107,543	-78.214%
2025-05-22	6.4600	7.0000	5.7100	6.0000	-21.053%	264,298	-80.000%
2025-05-21	6.1980	14.3340	6.1980	7.6000	+22.620%	5,972,137	-84.211%
2025-05-20	6.2000	6.5200	6.1000	6.1980	-0.032%	20,863	-80.639%
2025-05-19	6.4000	6.4000	4.8500	6.2000	-3.125%	34,346	-80.645%
2025-05-16	6.6000	6.8760	6.3900	6.4000	-3.030%	27,026	-81.250%
2025-05-15	6.4440	6.9920	6.4000	6.6000	0.000%	37,744	-81.818%
2025-05-14	6.7280	6.8000	6.5000	6.6000	-2.941%	37,856	-81.818%
2025-05-13	6.6000	6.9100	6.5640	6.8000	0.000%	68,337	-82.353%
2025-05-12	7.0120	7.1220	6.6000	6.8000	0.000%	32,504	-82.353%
2025-05-09	7.1460	7.1920	6.7000	6.8000	-5.556%	31,685	-82.353%
2025-05-08	7.4000	7.6000	6.9000	7.2000	-7.692%	37,558	-83.333%
2025-05-07	8.2000	8.3980	7.6000	7.8000	-4.878%	37,392	-84.615%
2025-05-06	8.4900	8.4900	7.9980	8.2000	-6.818%	29,462	-85.366%
2025-05-05	8.5920	9.3640	8.4560	8.8000	-12.088%	189,109	-86.364%
2025-05-02	10.2040	10.4860	8.9820	10.0100	+0.301%	37,150	-88.012%
2025-05-01	10.2800	10.7880	9.8000	9.9800	-5.849%	20,936	-87.976%
2025-04-30	11.5000	11.5000	9.9280	10.6000	-6.360%	46,543	-88.679%
2025-04-29	11.8000	12.2740	10.9220	11.3200	-7.516%	28,348	-89.399%
2025-04-28	13.0000	13.2438	11.9000	12.2400	-9.306%	31,316	-90.196%
2025-04-25	13.2000	13.8320	12.4400	13.4960	-2.429%	20,772	-91.108%
2025-04-24	14.7720	14.7720	13.4020	13.8320	-6.541%	26,613	-91.324%
2025-04-23	14.0000	16.0000	13.2100	14.8000	+6.721%	40,908	-91.892%
2025-04-22	12.9000	15.2000	12.6000	13.8680	+9.077%	85,751	-91.347%
2025-04-21	22.4000	27.0000	12.0720	12.7140	-26.244%	2,854,275	-90.562%
2025-04-17	17.2860	17.7800	16.6060	17.2380	-3.526%	8,678	-93.039%
2025-04-16	19.0000	19.2000	16.6060	17.8680	-6.938%	13,069	-93.284%
2025-04-15	20.2000	20.5860	18.6000	19.2000	-7.692%	17,486	-93.750%
2025-04-14	20.6000	22.0000	20.2000	20.8000	+2.970%	14,267	-94.231%
2025-04-11	19.2000	21.0000	19.0260	20.2000	+2.988%	13,604	-94.059%
2025-04-10	20.8000	22.3000	19.0000	19.6140	-1.930%	23,140	-93.882%
2025-04-09	20.0000	21.7820	19.4000	20.0000	-0.990%	24,876	-94.000%
2025-04-08	25.0000	27.9900	20.2000	20.2000	-27.338%	52,656	-94.059%
2025-04-07	26.4000	32.4000	26.4000	27.8000	-6.711%	70,718	-95.683%
2025-04-04	37.3000	38.6000	24.6000	29.8000	-25.126%	222,229	-95.973%
2025-04-03	30.0000	52.8000	29.5380	39.8000	+44.203%	3,846,210	-96.985%
2025-04-02	19.9000	72.2000	19.9000	27.6000	+38.263%	1,373,087	-95.652%
2025-04-01	22.2000	23.6000	18.8460	19.9620	-13.957%	13,601	-93.989%
2025-03-31	22.4000	23.6000	20.0000	23.2000	+3.571%	4,788	-94.828%
2025-03-28	24.2000	24.5300	22.4000	22.4000	-10.400%	5,651	-94.643%
2025-03-27	30.6000	30.7980	24.6000	25.0000	-18.831%	9,137	-95.200%
2025-03-26	36.6000	36.6000	29.2000	30.8000	-13.966%	5,904	-96.104%
2025-03-25	38.2000	39.9280	34.0520	35.8000	-22.845%	15,312	-96.648%
2025-03-24	52.8000	52.8000	46.0000	46.4000	-9.728%	4,518	-97.414%
2025-03-21	51.6000	52.6580	49.8000	51.4000	+4.053%	1,835	-97.665%
2025-03-20	54.8000	64.0000	47.0000	49.3980	-6.087%	15,871	-97.571%
2025-03-19	53.2000	53.2000	50.1400	52.6000	-0.755%	799	-97.719%
2025-03-18	53.6000	54.4000	50.6000	53.0000	+0.379%	397	-97.736%
2025-03-17	49.0000	57.1540	49.0000	52.8000	+9.544%	2,273	-97.727%
2025-03-14	48.2000	49.6000	48.2000	48.2000	+1.261%	332	-97.510%
2025-03-13	48.4000	49.8000	47.0800	47.6000	-0.833%	477	-97.479%
2025-03-12	49.9880	49.9880	47.4100	48.0000	-6.977%	1,136	-97.500%
2025-03-11	51.4000	51.6000	49.8000	51.6000	0.000%	953	-97.674%
2025-03-10	51.6000	52.8000	50.0000	51.6000	+1.575%	1,432	-97.674%
2025-03-07	52.2000	53.4000	50.8000	50.8000	-5.224%	884	-97.638%
2025-03-06	55.4000	56.9060	51.6000	53.6000	-3.249%	1,463	-97.761%
2025-03-05	59.6000	60.9000	55.2000	55.4000	-6.102%	1,360	-97.834%
2025-03-04	63.6000	63.6000	58.0000	59.0000	-4.531%	1,665	-97.966%
2025-03-03	75.0000	76.8000	61.6040	61.8000	-19.110%	7,325	-98.058%
2025-02-28	71.0000	79.9980	69.6000	76.4000	+6.407%	2,980	-98.429%
2025-02-27	69.4000	73.0000	69.4000	71.8000	+9.119%	2,811	-98.329%
2025-02-26	64.8000	65.8000	61.6080	65.8000	+7.166%	959	-98.176%
2025-02-25	64.2000	68.0000	60.4000	61.4000	-4.361%	3,034	-98.046%
2025-02-24	69.4000	69.4000	63.4000	64.2000	-7.493%	2,317	-98.131%
2025-02-21	67.6000	71.6643	66.3220	69.4000	+1.760%	1,459	-98.271%
2025-02-20	70.6000	72.9860	64.0000	68.2000	-1.159%	3,813	-98.240%
2025-02-19	70.0000	71.8040	68.6000	69.0000	-1.146%	1,661	-98.261%
2025-02-18	73.2000	73.3980	67.0600	69.8000	+4.491%	3,320	-98.281%
2025-02-14	79.0000	79.2000	60.2020	66.8000	-8.242%	6,858	-98.204%
2025-02-13	75.2000	75.2000	70.4000	72.8000	-2.933%	1,483	-98.352%
2025-02-12	74.2000	75.8000	73.0000	75.0000	+1.078%	781	-98.400%
2025-02-11	79.8000	79.8000	73.8000	74.2000	-5.115%	1,380	-98.383%
2025-02-10	81.4000	81.4000	76.1800	78.2000	-2.250%	977	-98.465%
2025-02-07	85.0000	85.7980	78.2000	80.0000	-7.193%	1,095	-98.500%
2025-02-06	82.2000	86.2000	82.0340	86.2000	+4.866%	805	-98.608%
2025-02-05	82.6000	86.6000	80.4020	82.2000	-0.725%	1,192	-98.540%
2025-02-04	87.2000	89.4000	75.4020	82.8000	-4.828%	2,612	-98.551%
2025-02-03	86.2000	88.8680	86.2000	87.0000	-0.685%	1,463	-98.621%
2025-01-31	89.2000	89.8040	86.6660	87.6000	-1.794%	526	-98.630%
2025-01-30	88.4000	92.7660	85.8020	89.2000	+3.480%	1,921	-98.655%
2025-01-29	89.2000	91.4680	85.8020	86.2000	-4.857%	1,603	-98.608%
2025-01-28	90.4000	93.8000	89.8000	90.6000	+0.891%	2,585	-98.675%
2025-01-27	93.0000	93.6000	89.2000	89.8000	-4.873%	2,683	-98.664%
2025-01-24	91.2000	100.4000	90.0000	94.4000	+2.386%	5,744	-98.729%
2025-01-23	90.0000	96.3880	89.0200	92.2000	+2.444%	4,276	-98.698%
2025-01-22	91.4000	94.8000	88.6000	90.0000	0.000%	2,245	-98.667%
2025-01-21	90.0000	94.2000	89.0000	90.0000	+0.897%	3,239	-98.667%
2025-01-17	88.8000	95.0000	87.6000	89.2000	-1.109%	2,157	-98.655%
2025-01-16	91.0000	94.5200	87.3580	90.2000	-0.879%	2,064	-98.670%
2025-01-15	92.0000	95.8000	86.4020	91.0000	0.000%	3,074	-98.681%
2025-01-14	94.8000	94.8000	90.0000	91.0000	0.000%	836	-98.681%
2025-01-13	94.4000	95.0000	86.0000	91.0000	-5.010%	3,400	-98.681%
2025-01-10	98.6000	103.8000	93.2000	95.8000	-3.815%	3,287	-98.747%
2025-01-08	102.8000	103.2000	93.1240	99.6000	-3.675%	1,857	-98.795%
2025-01-07	103.0000	109.8000	100.3820	103.4000	+1.373%	5,981	-98.839%
2025-01-06	94.6000	106.0000	91.6000	102.0000	+11.354%	8,629	-98.824%
2025-01-03	97.0000	98.1000	88.0000	91.6000	+0.219%	3,318	-98.690%
2025-01-02	88.4000	93.2000	87.4000	91.4000	+6.032%	2,681	-98.687%
2024-12-31	95.6000	95.8680	84.2000	86.2000	-9.833%	5,886	-98.608%
2024-12-30	95.0000	98.9800	93.0000	95.6000	-0.624%	3,427	-98.745%
2024-12-27	98.4000	101.6000	90.2020	96.2000	-5.871%	5,178	-98.753%
2024-12-26	97.2000	103.7580	96.9240	102.2000	+5.579%	8,062	-98.826%
2024-12-24	94.2000	99.4000	92.0000	96.8000	+2.760%	2,792	-98.760%
2024-12-23	89.2000	94.2000	85.8000	94.2000	+6.803%	3,424	-98.726%
2024-12-20	93.6000	94.6000	84.5180	88.2000	-2.649%	4,744	-98.639%
2024-12-19	94.2000	94.2000	84.0000	90.6000	+5.594%	6,741	-98.675%
2024-12-18	85.6000	98.0000	84.2000	85.8000	+2.143%	13,070	-98.601%
2024-12-17	76.8000	95.6000	76.8000	84.0000	+8.247%	19,916	-98.571%
2024-12-16	82.0000	92.1540	73.0000	77.6000	-5.134%	23,792	-98.454%
2024-12-13	115.2000	118.9840	81.6000	81.8000	-27.353%	40,662	-98.533%
2024-12-12	229.6000	298.0000	106.0000	112.6000	-43.756%	324,701	-98.934%
2024-12-11	184.2000	223.6000	181.0000	200.2000	+8.804%	19,524	-99.401%
2024-12-10	177.2000	186.8000	170.0000	184.0000	+5.384%	1,597	-99.348%
2024-12-09	192.8000	192.8000	174.4000	174.6000	-10.000%	3,307	-99.313%
2024-12-06	196.8000	198.7980	190.0000	194.0000	-2.806%	2,134	-99.381%
2024-12-05	177.2000	207.8000	177.0000	199.6000	-0.200%	5,531	-99.399%
2024-12-04	173.4000	200.0000	149.2000	200.0000	+15.009%	7,144	-99.400%
2024-12-03	178.3400	182.4100	170.2000	173.9000	-1.011%	2,422	-99.310%
2024-12-02	207.2000	207.2000	163.5400	175.6760	-15.245%	5,140	-99.317%
2024-11-29	248.3440	255.5220	207.2000	207.2740	-18.882%	3,599	-99.421%
2024-11-27	246.6420	260.9980	226.7360	255.5220	+2.768%	2,221	-99.530%
2024-11-26	229.4000	265.8080	229.4000	248.6400	+9.197%	4,092	-99.517%
2024-11-25	236.8000	244.0520	222.0000	227.6980	0.000%	1,895	-99.473%
2024-11-22	208.6060	231.6200	188.2560	227.6980	+15.330%	2,846	-99.473%
2024-11-21	209.8640	214.4520	192.4000	197.4320	-8.000%	2,231	-99.392%
2024-11-20	195.3600	240.8700	165.9820	214.6000	+16.046%	17,347	-99.441%
2024-11-19	166.6480	185.0000	159.6920	184.9260	+15.855%	1,826	-99.351%
2024-11-18	160.4320	163.8360	149.6280	159.6180	+2.227%	1,420	-99.248%
2024-11-15	177.4520	177.4520	155.4000	156.1400	-12.448%	1,040	-99.231%
2024-11-14	178.4140	184.8520	174.7880	178.3400	-0.741%	828	-99.327%
2024-11-13	196.1000	202.7600	177.6000	179.6720	-11.645%	1,972	-99.332%
2024-11-12	208.4580	210.9000	194.2500	203.3520	-4.583%	1,402	-99.410%
2024-11-11	225.7000	225.7000	194.9160	213.1200	+4.121%	5,306	-99.437%
2024-11-08	222.9620	244.2000	192.4000	204.6840	-10.485%	3,901	-99.414%
2024-11-07	192.4000	236.8000	188.8480	228.6600	+19.767%	10,458	-99.475%
2024-11-06	186.3320	198.2460	186.1840	190.9200	-3.731%	936	-99.371%
2024-11-05	210.9000	211.4920	186.4800	198.3200	-4.965%	1,240	-99.395%
2024-11-04	185.0000	218.3740	185.0000	208.6800	+13.710%	3,015	-99.425%
2024-11-01	196.1740	197.5800	179.2280	183.5200	-8.148%	1,245	-99.346%
2024-10-31	210.0120	211.4920	185.0000	199.8000	-3.503%	1,618	-99.399%
2024-10-30	203.5000	228.2900	185.0000	207.0520	-7.961%	3,561	-99.420%
2024-10-29	173.9000	261.4420	170.2000	224.9600	+27.946%	19,058	-99.467%
2024-10-28	177.6000	195.9520	172.5680	175.8240	-3.100%	2,986	-99.317%
2024-10-25	188.7000	188.7000	169.6080	181.4480	-0.689%	3,105	-99.339%
2024-10-24	203.0560	206.7560	175.6760	182.7060	-10.316%	5,287	-99.343%
2024-10-23	236.8000	236.8000	187.2200	203.7220	-22.144%	12,171	-99.411%
2024-10-22	222.0000	381.1000	205.2020	261.6640	+48.012%	182,434	-99.541%
2024-10-21	173.9000	333.4440	158.5080	176.7860	+20.353%	210,979	-99.321%
2024-10-18	118.4000	153.0320	114.7000	146.8900	+23.599%	4,819	-99.183%
2024-10-17	114.8480	121.9520	111.3700	118.8440	+3.479%	1,094	-98.990%
2024-10-16	107.2260	115.4400	104.2660	114.8480	+7.108%	1,189	-98.955%
2024-10-15	104.4880	109.2980	102.1940	107.2260	+2.620%	1,146	-98.881%
2024-10-14	103.6000	111.7400	102.1200	104.4880	-2.955%	1,264	-98.852%
2024-10-11	107.3000	110.8520	103.6740	107.6700	-2.870%	737	-98.885%
2024-10-10	112.8500	116.1800	107.3000	110.8520	-1.770%	981	-98.917%
2024-10-09	113.0720	117.1420	111.0000	112.8500	-0.196%	457	-98.937%
2024-10-08	119.1400	123.7280	112.1100	113.0720	-7.225%	1,017	-98.939%
2024-10-07	118.4000	131.7200	118.4000	121.8780	-2.602%	1,162	-99.015%
2024-10-04	125.0600	127.8720	122.1740	125.1340	+0.059%	588	-99.041%
2024-10-03	118.4000	125.8000	118.4000	125.0600	+5.625%	411	-99.040%
2024-10-02	124.3940	125.9850	114.7740	118.4000	-4.819%	761	-98.986%
2024-10-01	131.5720	132.9780	119.9540	124.3940	-6.507%	813	-99.035%
2024-09-30	132.6820	136.1600	129.5740	133.0520	+0.279%	461	-99.098%
2024-09-27	133.2000	134.9760	128.0200	132.6820	-0.389%	575	-99.096%
2024-09-26	136.4560	140.6000	122.1000	133.2000	+0.671%	1,150	-99.099%
2024-09-25	128.3900	138.4540	127.2800	132.3120	+3.055%	798	-99.093%
2024-09-24	130.0180	133.5700	123.8760	128.3900	-1.252%	1,173	-99.065%
2024-09-23	136.9000	136.9000	119.8800	130.0180	+3.292%	1,000	-99.077%
2024-09-20	131.7200	141.2660	125.8740	125.8740	-3.352%	1,214	-99.047%
2024-09-19	126.5400	144.3000	119.2880	130.2400	+6.926%	4,025	-99.079%
2024-09-18	147.1860	147.1860	104.3400	121.8040	-19.550%	6,573	-99.015%
2024-09-17	200.5400	214.6000	130.4620	151.4040	-38.000%	11,523	-99.207%
2024-09-16	273.8000	283.6420	222.0000	244.2000	-7.016%	34,425	-99.509%
2024-09-13	265.6600	280.4600	240.2780	262.6260	-1.526%	3,424	-99.543%
2024-09-12	266.4000	269.4340	266.4000	266.6960	-0.166%	59	-99.550%
2024-09-11	264.9200	270.1000	262.7000	267.1400	+1.690%	111	-99.551%
2024-09-10	262.7000	266.4000	251.6000	262.7000	+1.748%	139	-99.543%
2024-09-09	244.7920	262.7000	243.3860	258.1860	+5.759%	81	-99.535%
2024-09-06	251.6000	260.7020	236.8000	244.1260	-2.627%	93	-99.508%
2024-09-05	253.0800	261.5900	247.6780	250.7120	-5.098%	84	-99.521%
2024-09-04	253.4500	265.8080	246.6420	264.1800	+2.734%	60	-99.546%
2024-09-03	269.3600	269.3600	244.4220	257.1500	-3.472%	93	-99.533%
2024-08-30	264.9200	271.5800	252.5620	266.4000	+1.752%	254	-99.550%
2024-08-29	260.1840	270.1000	253.1540	261.8120	+0.626%	191	-99.542%
2024-08-28	279.4980	281.2000	247.3080	260.1840	-4.999%	336	-99.539%
2024-08-27	287.8600	287.8600	270.8400	273.8740	-2.605%	146	-99.562%
2024-08-26	298.2200	301.1800	281.2000	281.2000	-5.731%	262	-99.573%
2024-08-23	292.8920	310.9480	289.4140	298.2940	+5.912%	204	-99.598%
2024-08-22	281.2000	292.3000	277.5000	281.6440	+0.158%	149	-99.574%
2024-08-21	288.8220	305.2500	262.7000	281.2000	-3.111%	292	-99.573%
2024-08-20	296.0000	307.1000	288.6000	290.2280	-2.243%	246	-99.587%
2024-08-19	302.5860	310.8000	292.2260	296.8880	-4.088%	369	-99.596%
2024-08-16	325.6000	349.2800	296.0000	309.5420	-3.839%	425	-99.612%
2024-08-15	313.0940	357.4200	307.1000	321.9000	+4.693%	1,045	-99.627%
2024-08-14	281.4220	309.3200	271.5060	307.4700	+13.618%	510	-99.610%
2024-08-13	296.0000	309.9860	269.6560	270.6180	-8.575%	840	-99.557%
2024-08-12	287.5640	296.0000	276.5380	296.0000	+7.038%	270	-99.595%
2024-08-09	300.0700	310.4300	276.5380	276.5380	-10.598%	182	-99.566%
2024-08-08	308.5800	318.2000	296.7400	309.3200	+0.481%	203	-99.612%
2024-08-07	310.0600	336.7000	306.2120	307.8400	-0.478%	859	-99.610%
2024-08-06	289.3400	310.8000	289.1180	309.3200	+7.042%	279	-99.612%
2024-08-05	288.6000	299.7000	276.6860	288.9700	-6.355%	253	-99.585%
2024-08-02	296.9620	308.5800	281.2000	308.5800	+3.912%	422	-99.611%
2024-08-01	296.0000	303.1040	289.4880	296.9620	-0.496%	239	-99.596%
2024-07-31	296.0000	304.8800	288.6000	298.4420	+0.775%	346	-99.598%
2024-07-30	303.9180	306.4340	292.5960	296.1480	-3.380%	403	-99.595%
2024-07-29	311.5400	314.4260	296.0000	306.5080	+0.779%	508	-99.608%
2024-07-26	288.6000	321.4560	288.6000	304.1400	+0.785%	694	-99.605%
2024-07-25	284.5300	308.4320	281.2000	301.7720	-0.318%	722	-99.602%
2024-07-24	292.1520	320.7160	268.7680	302.7340	-1.564%	1,679	-99.604%
2024-07-23	301.1800	319.6800	292.6700	307.5440	-3.796%	1,271	-99.610%
2024-07-22	299.7000	333.0000	282.3840	319.6800	-1.840%	3,819	-99.625%
2024-07-19	341.9540	405.5200	310.8000	325.6740	-6.561%	15,531	-99.632%
2024-07-18	356.6060	381.0260	307.4700	348.5400	-18.933%	14,958	-99.656%
2024-07-17	310.8000	485.3660	296.0000	429.9400	+73.433%	429,208	-99.721%
2024-07-16	221.6300	258.9260	220.2240	247.9000	+9.764%	2,313	-99.516%
2024-07-15	218.2260	236.8000	210.9000	225.8480	-2.461%	1,656	-99.469%
2024-07-12	243.5340	243.5340	223.5540	231.5460	-5.468%	7,195	-99.482%
2024-07-11	221.7780	251.6000	216.0800	244.9400	+12.165%	798	-99.510%
2024-07-10	217.5600	236.8000	214.6000	218.3740	+0.340%	413	-99.450%
2024-07-09	232.5820	236.8000	215.3400	217.6340	-6.635%	374	-99.449%
2024-07-08	215.9320	246.7900	214.6000	233.1000	+7.914%	770	-99.485%
2024-07-05	225.7000	229.4000	210.7520	216.0060	-6.741%	450	-99.444%
2024-07-03	228.5120	233.1000	225.4040	231.6200	+5.034%	130	-99.482%
2024-07-02	240.8700	244.1260	214.6000	220.5200	-10.778%	846	-99.456%
2024-07-01	226.4400	296.0000	225.7740	247.1600	+9.150%	3,320	-99.514%
2024-06-28	309.8380	317.1640	222.3700	226.4400	-40.571%	3,412	-99.470%
2024-06-27	375.6980	384.5040	364.0800	381.0260	-1.367%	143	-99.685%
2024-06-26	381.1000	386.3059	370.0000	386.3059	+3.353%	43	-99.689%
2024-06-25	406.7040	406.9260	355.2000	373.7740	-6.115%	212	-99.679%
2024-06-24	399.0080	407.0000	370.7400	398.1200	+1.147%	193	-99.699%
2024-06-21	388.5000	407.0000	388.5000	393.6060	-1.500%	267	-99.695%