Dark

APVO
Aptevo Therapeutics Inc
stock NASDAQ

Market Open

Oct 1, 2026 2:35:00 PM EDT

1.79USD-1.648%(-0.03)19,381

1.77Bid 1.80Ask 0.03Spread

Pre-market

Sep 30, 2026 8:16:30 AM EDT

1.86USD+2.198%(+0.04)0

After-hours

Sep 28, 2026 4:05:30 PM EDT

1.88USD-2.591%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.8000	1.8000	1.7900	1.7900	-1.648%	19,381	0.000%
2026-09-30	1.8400	1.9000	1.8100	1.8200	-2.151%	25,257	-1.648%
2026-09-29	1.9000	1.9100	1.8400	1.8600	-2.618%	15,026	-3.763%
2026-09-28	1.8600	1.9800	1.8600	1.9100	+1.058%	47,827	-6.283%
2026-09-25	1.8300	1.9000	1.8180	1.8900	+3.279%	25,478	-5.291%
2026-09-24	1.8800	1.9000	1.8100	1.8300	-3.175%	32,969	-2.186%
2026-09-23	1.8800	1.8950	1.8001	1.8900	+2.162%	54,316	-5.291%
2026-09-22	1.8135	1.8900	1.8135	1.8500	+2.210%	39,432	-3.243%
2026-09-21	1.8423	1.8900	1.8047	1.8100	-1.630%	22,437	-1.105%
2026-09-18	1.8500	1.8899	1.8200	1.8400	0.000%	41,298	-2.717%
2026-09-17	1.7900	1.9000	1.7300	1.8400	+6.977%	425,020	-2.717%
2026-09-16	1.7105	1.8000	1.7105	1.7200	+0.585%	54,075	+4.070%
2026-09-15	1.8100	1.8400	1.7100	1.7100	-5.000%	48,827	+4.678%
2026-09-14	1.8538	1.8950	1.8000	1.8000	-1.099%	46,139	-0.556%
2026-09-11	1.8300	1.9200	1.8000	1.8200	-0.546%	45,091	-1.648%
2026-09-10	1.8200	1.8800	1.7600	1.8300	-0.813%	56,835	-2.186%
2026-09-09	1.8900	1.9900	1.8200	1.8450	-1.862%	43,910	-2.981%
2026-09-08	1.7700	1.9300	1.7447	1.8800	+8.046%	168,841	-4.787%
2026-09-04	1.7400	1.7961	1.6400	1.7400	+1.754%	272,973	+2.874%
2026-09-03	2.1100	2.1800	1.3700	1.7100	-34.231%	1,689,631	+4.678%
2026-09-02	2.3400	2.7700	2.3300	2.6000	+11.111%	1,027,594	-31.154%
2026-09-01	2.4400	2.4400	2.3400	2.3400	-4.098%	31,994	-23.504%
2026-08-31	2.3500	2.4500	2.3500	2.4400	+3.171%	29,794	-26.639%
2026-08-28	2.4600	2.4600	2.3100	2.3650	-2.273%	21,678	-24.313%
2026-08-27	2.4100	2.4200	2.3400	2.4200	+0.415%	35,350	-26.033%
2026-08-26	2.4900	2.5499	2.4100	2.4100	-2.033%	28,046	-25.726%
2026-08-25	2.3700	2.5000	2.3006	2.4600	+2.075%	58,599	-27.236%
2026-08-24	2.7600	2.7600	2.3800	2.4100	-10.075%	194,986	-25.726%
2026-08-21	2.8400	2.8500	2.5801	2.6800	-2.899%	55,297	-33.209%
2026-08-20	2.7400	2.9115	2.7233	2.7600	+1.099%	63,848	-35.145%
2026-08-19	2.9900	3.0100	2.6000	2.7300	-5.862%	92,621	-34.432%
2026-08-18	2.8200	2.9000	2.6800	2.9000	+3.203%	48,631	-38.276%
2026-08-17	2.9900	2.9900	2.8099	2.8100	-4.422%	54,761	-36.299%
2026-08-14	3.4000	3.4000	2.8400	2.9400	-13.529%	79,540	-39.116%
2026-08-13	3.5043	3.5600	3.3500	3.4000	-2.857%	33,928	-47.353%
2026-08-12	4.0200	4.0200	3.5000	3.5000	-15.377%	148,337	-48.857%
2026-08-11	4.0802	4.1550	4.0100	4.1360	+2.886%	5,120	-56.721%
2026-08-10	4.1128	4.1800	4.0200	4.0200	-3.828%	14,583	-55.473%
2026-08-07	4.1200	4.2000	4.1000	4.1800	+2.703%	10,354	-57.177%
2026-08-06	4.1086	4.1100	3.9600	4.0700	-2.864%	25,080	-56.020%
2026-08-05	4.1135	4.1900	4.0100	4.1900	+2.445%	3,778	-57.279%
2026-08-04	3.9500	4.1800	3.9500	4.0900	+3.544%	8,514	-56.235%
2026-08-03	4.0800	4.0800	3.9000	3.9500	-3.893%	11,848	-54.684%
2026-07-31	4.0700	4.1100	4.0700	4.1100	-0.484%	10,339	-56.448%
2026-07-30	4.0850	4.2100	3.9000	4.1300	+3.769%	11,189	-56.659%
2026-07-29	4.2000	4.2150	3.9400	3.9800	-5.463%	23,178	-55.025%
2026-07-28	4.2100	4.3399	4.1700	4.2100	0.000%	7,912	-57.482%
2026-07-27	4.3800	4.4500	4.1684	4.2100	-4.100%	38,012	-57.482%
2026-07-24	4.3017	4.4200	4.2813	4.3900	+0.458%	2,539	-59.226%
2026-07-23	4.3700	4.5800	4.3500	4.3700	-1.798%	18,604	-59.039%
2026-07-22	4.4200	4.5216	4.3600	4.4500	+0.679%	18,483	-59.775%
2026-07-21	4.6100	4.6100	4.3800	4.4200	-7.045%	26,583	-59.502%
2026-07-20	4.8600	4.8600	4.6028	4.7550	+0.316%	26,463	-62.355%
2026-07-17	4.3400	4.9000	4.2600	4.7400	+5.333%	33,273	-62.236%
2026-07-16	4.4900	4.5799	4.4000	4.5000	-1.532%	25,116	-60.222%
2026-07-15	4.3900	4.6000	4.2118	4.5700	-1.082%	42,671	-60.832%
2026-07-14	4.0000	4.6200	4.0000	4.6200	+11.325%	78,567	-61.255%
2026-07-13	3.9300	4.3000	3.8750	4.1500	+5.330%	80,686	-56.867%
2026-07-10	3.9600	3.9600	3.7900	3.9400	0.000%	45,273	-54.569%
2026-07-09	4.0000	4.0000	3.6803	3.9400	-12.444%	161,762	-54.569%
2026-07-08	4.5250	4.7900	4.4001	4.5000	-0.222%	1,200,116	-60.222%
2026-07-07	4.5400	4.5400	4.4001	4.5100	+0.895%	9,677	-60.310%
2026-07-06	4.6700	4.6700	4.4700	4.4700	0.000%	5,830	-59.955%
2026-07-02	4.3400	4.5800	4.3400	4.4700	+0.449%	18,769	-59.955%
2026-07-01	4.5000	4.5000	4.1600	4.4500	+0.225%	21,203	-59.775%
2026-06-30	4.3900	4.6467	4.3500	4.4400	-2.418%	129,590	-59.685%
2026-06-29	4.6200	4.7126	4.5000	4.5500	0.000%	9,424	-60.659%
2026-06-26	4.7150	4.7150	4.5201	4.5500	-0.655%	6,861	-60.659%
2026-06-25	4.7000	4.7750	4.5450	4.5800	-3.273%	11,119	-60.917%
2026-06-24	4.8400	4.8400	4.6800	4.7350	+2.268%	11,949	-62.196%
2026-06-23	4.6200	4.8200	4.6200	4.6300	-2.526%	9,705	-61.339%
2026-06-22	4.7800	4.8400	4.6523	4.7500	+1.713%	12,629	-62.316%
2026-06-18	4.8700	4.8700	4.6699	4.6700	-2.708%	16,578	-61.670%
2026-06-17	4.5000	4.9100	4.5000	4.8000	+5.727%	20,969	-62.708%
2026-06-16	4.7000	4.7000	4.5100	4.5400	-3.404%	13,655	-60.573%
2026-06-15	4.7800	4.8700	4.7000	4.7000	-1.674%	10,203	-61.915%
2026-06-12	4.7300	4.8800	4.7001	4.7800	-1.646%	14,032	-62.552%
2026-06-11	4.7400	4.8600	4.5900	4.8600	+2.966%	15,811	-63.169%
2026-06-10	4.6595	4.7400	4.6000	4.7200	-0.840%	8,718	-62.076%
2026-06-09	4.8000	4.9800	4.6010	4.7600	-2.658%	17,280	-62.395%
2026-06-08	4.8300	4.9100	4.7500	4.8900	+3.602%	19,864	-63.395%
2026-06-05	5.0300	5.0300	4.7100	4.7200	-7.087%	28,428	-62.076%
2026-06-04	4.9206	5.1000	4.9000	5.0800	+1.195%	38,602	-64.764%
2026-06-03	5.3100	5.4650	5.0000	5.0200	-0.397%	118,466	-64.343%
2026-06-02	5.2000	5.3500	4.9600	5.0400	-3.817%	98,778	-64.484%
2026-06-01	5.0800	5.2487	4.8500	5.2400	+6.721%	41,031	-65.840%
2026-05-29	5.0500	5.0500	4.8300	4.9100	-1.800%	20,741	-63.544%
2026-05-28	4.6200	5.0800	4.6200	5.0000	+3.306%	62,509	-64.200%
2026-05-27	4.8400	4.9400	4.4200	4.8400	-1.022%	90,825	-63.017%
2026-05-26	4.9500	4.9800	4.7100	4.8900	-1.212%	20,615	-63.395%
2026-05-22	5.1000	5.2200	4.7500	4.9500	-1.786%	26,645	-63.838%
2026-05-21	4.6300	5.0400	4.5900	5.0400	+10.648%	17,330	-64.484%
2026-05-20	4.4800	4.7000	4.4100	4.5550	+2.360%	17,386	-60.703%
2026-05-19	4.5500	4.6100	4.3300	4.4500	-3.888%	10,893	-59.775%
2026-05-18	4.7050	4.7900	4.5800	4.6300	-2.935%	10,062	-61.339%
2026-05-15	4.6700	4.8050	4.6700	4.7700	-0.521%	11,673	-62.474%
2026-05-14	4.7800	4.9000	4.4561	4.7950	+0.735%	27,237	-62.669%
2026-05-13	4.7500	4.8800	4.7200	4.7600	-1.449%	17,854	-62.395%
2026-05-12	4.8450	4.9700	4.7600	4.8300	-0.310%	10,887	-62.940%
2026-05-11	4.9000	5.1900	4.6900	4.8450	-2.515%	28,818	-63.055%
2026-05-08	4.8850	5.0750	4.8350	4.9700	+2.263%	32,812	-63.984%
2026-05-07	4.9500	4.9700	4.7001	4.8600	-1.619%	28,714	-63.169%
2026-05-06	4.5500	5.0200	4.2500	4.9400	-7.664%	462,741	-63.765%
2026-05-05	5.5165	5.5165	5.2300	5.3500	-1.835%	14,389	-66.542%
2026-05-04	5.0900	5.6200	4.9600	5.4500	+10.772%	43,642	-67.156%
2026-05-01	4.8600	4.9700	4.8600	4.9200	+1.443%	4,302	-63.618%
2026-04-30	4.8401	5.0041	4.8401	4.8500	+0.832%	4,733	-63.093%
2026-04-29	4.8100	5.0000	4.7736	4.8100	-1.937%	13,427	-62.786%
2026-04-28	4.9300	5.0000	4.8000	4.9050	-0.305%	19,160	-63.507%
2026-04-27	4.8100	5.0000	4.8000	4.9200	+1.027%	13,682	-63.618%
2026-04-24	4.9999	4.9999	4.8000	4.8700	-0.307%	29,152	-63.244%
2026-04-23	5.1100	5.2649	4.8200	4.8850	-4.776%	26,552	-63.357%
2026-04-22	5.3339	5.3339	5.0800	5.1300	+0.588%	12,652	-65.107%
2026-04-21	5.1800	5.5200	5.0000	5.1000	-2.111%	19,157	-64.902%
2026-04-20	5.2200	5.3899	5.1300	5.2100	-1.326%	11,453	-65.643%
2026-04-17	5.6300	5.6931	5.2610	5.2800	-5.882%	22,655	-66.098%
2026-04-16	5.4900	5.6700	5.2800	5.6100	+4.082%	28,499	-68.093%
2026-04-15	5.0100	5.4500	5.0100	5.3900	+7.157%	36,218	-66.790%
2026-04-14	4.7500	5.2000	4.7500	5.0300	+6.118%	36,270	-64.414%
2026-04-13	4.2300	4.7500	4.2300	4.7400	+6.757%	26,061	-62.236%
2026-04-10	4.2225	4.4499	4.1801	4.4400	+1.602%	22,851	-59.685%
2026-04-09	4.3500	4.3800	4.2500	4.3700	+2.103%	15,550	-59.039%
2026-04-08	4.1500	4.3700	4.0000	4.2800	+2.638%	17,465	-58.178%
2026-04-07	4.0800	4.1700	3.8000	4.1700	-1.651%	37,093	-57.074%
2026-04-06	4.1900	4.2500	4.1300	4.2400	+1.679%	17,732	-57.783%
2026-04-02	4.0700	4.1700	4.0300	4.1700	0.000%	21,717	-57.074%
2026-04-01	4.2137	4.3800	4.0500	4.1700	-2.342%	46,948	-57.074%
2026-03-31	3.9700	4.6340	3.9700	4.2700	+7.828%	189,870	-58.080%
2026-03-30	4.2300	4.3550	3.8400	3.9600	-7.260%	90,201	-54.798%
2026-03-27	4.5000	4.5500	4.1400	4.2700	-5.322%	82,747	-58.080%
2026-03-26	4.5000	4.6800	4.4000	4.5100	+1.921%	47,674	-60.310%
2026-03-25	4.2426	4.4700	4.2300	4.4250	+4.858%	20,193	-59.548%
2026-03-24	4.5000	4.5000	4.2200	4.2200	-6.013%	22,356	-57.583%
2026-03-23	4.5400	4.5950	4.4600	4.4900	-1.535%	31,747	-60.134%
2026-03-20	4.3100	4.6699	4.3100	4.5600	+1.333%	29,956	-60.746%
2026-03-19	4.4300	4.6300	4.3800	4.5000	-3.640%	34,913	-60.222%
2026-03-18	4.7300	4.7300	4.4600	4.6700	+0.864%	27,329	-61.670%
2026-03-17	4.5800	4.6700	4.4900	4.6300	-1.068%	29,176	-61.339%
2026-03-16	4.4100	4.7983	4.4100	4.6800	+5.882%	45,089	-61.752%
2026-03-13	4.5000	4.5000	4.2700	4.4200	-3.282%	33,765	-59.502%
2026-03-12	4.4500	4.7700	4.4500	4.5700	+3.394%	51,336	-60.832%
2026-03-11	5.0400	5.1700	3.9500	4.4200	-15.000%	189,058	-59.502%
2026-03-10	5.5400	5.9000	4.9400	5.2000	-22.791%	907,955	-65.577%
2026-03-09	6.5200	6.7350	6.2900	6.7350	+5.234%	10,735	-73.422%
2026-03-06	6.4900	6.5100	6.3500	6.4000	-0.929%	5,477	-72.031%
2026-03-05	6.6500	6.7700	6.4600	6.4600	-4.012%	43,239	-72.291%
2026-03-04	6.6100	7.0250	6.4900	6.7300	+1.051%	20,981	-73.403%
2026-03-03	6.8400	7.2200	6.4500	6.6600	-6.065%	26,500	-73.123%
2026-03-02	7.2800	7.3050	6.8569	7.0900	-3.142%	5,183	-74.753%
2026-02-27	7.1100	7.4150	7.1100	7.3200	-0.408%	10,958	-75.546%
2026-02-26	7.1000	7.6000	7.0800	7.3500	+2.510%	26,860	-75.646%
2026-02-25	6.7400	7.2000	6.5500	7.1700	+4.215%	16,449	-75.035%
2026-02-24	6.4300	6.9000	6.4300	6.8800	+9.206%	18,240	-73.983%
2026-02-23	6.7000	6.8400	6.3000	6.3000	-5.405%	29,281	-71.587%
2026-02-20	6.9000	7.1000	6.6600	6.6600	-4.585%	14,077	-73.123%
2026-02-19	6.7500	7.0700	6.7000	6.9800	+4.491%	32,605	-74.355%
2026-02-18	7.1300	7.2299	6.6700	6.6800	-6.573%	18,694	-73.204%
2026-02-17	7.0150	7.6984	6.8800	7.1500	+6.557%	43,842	-74.965%
2026-02-13	6.6000	7.1500	6.5700	6.7100	+1.821%	38,605	-73.323%
2026-02-12	6.9400	7.1100	6.4000	6.5900	-5.180%	38,200	-72.838%
2026-02-11	6.8400	7.1600	6.8100	6.9500	-0.430%	19,724	-74.245%
2026-02-10	6.8300	7.1300	6.6901	6.9800	+1.159%	22,771	-74.355%
2026-02-09	6.8400	7.1050	6.6600	6.9000	+2.985%	14,805	-74.058%
2026-02-06	6.0600	6.8400	6.0600	6.7000	+11.481%	51,049	-73.284%
2026-02-05	6.3000	6.4500	5.9400	6.0100	-6.240%	87,436	-70.216%
2026-02-04	6.7250	6.8563	6.3000	6.4100	-5.178%	33,836	-72.075%
2026-02-03	7.3500	7.4500	6.5300	6.7600	-10.345%	102,411	-73.521%
2026-02-02	7.2600	7.8400	7.0700	7.5400	+3.714%	94,658	-76.260%
2026-01-30	7.3500	7.3800	7.0600	7.2700	-1.624%	35,343	-75.378%
2026-01-29	7.6000	7.6000	6.8800	7.3900	-5.680%	114,588	-75.778%
2026-01-28	8.2800	8.2800	7.8100	7.8350	-5.145%	73,292	-77.154%
2026-01-27	8.8100	8.8101	8.1400	8.2600	-6.243%	71,850	-78.329%
2026-01-26	9.1100	9.1100	8.7200	8.8100	-1.893%	50,238	-79.682%
2026-01-23	9.0200	9.0300	8.8000	8.9800	+0.560%	21,897	-80.067%
2026-01-22	9.1000	9.3913	8.8300	8.9300	-3.875%	64,919	-79.955%
2026-01-21	9.7400	9.9700	8.8984	9.2900	-5.493%	95,131	-80.732%
2026-01-20	9.2600	10.7000	9.0200	9.8300	+4.076%	131,119	-81.790%
2026-01-16	9.0100	9.5999	8.8200	9.4450	+4.596%	77,577	-81.048%
2026-01-15	8.9200	9.1000	8.5500	9.0300	+0.278%	68,966	-80.177%
2026-01-14	8.6700	9.0850	8.5000	9.0050	+1.408%	72,621	-80.122%
2026-01-13	8.8300	9.0500	8.4900	8.8800	-1.003%	101,612	-79.842%
2026-01-12	8.6500	9.1100	8.6500	8.9700	-7.143%	179,457	-80.045%
2026-01-09	9.8100	9.9000	8.1000	9.6600	+5.000%	6,285,822	-81.470%
2026-01-08	8.6800	9.3700	8.6201	9.2000	+3.313%	82,446	-80.543%
2026-01-07	7.9500	9.1400	7.6600	8.9050	+12.013%	120,671	-79.899%
2026-01-06	8.4200	8.4600	7.9100	7.9500	-4.447%	67,275	-77.484%
2026-01-05	9.2700	9.3000	8.0200	8.3200	-11.395%	175,287	-78.486%
2026-01-02	9.4300	9.7601	9.1500	9.3900	-0.424%	107,151	-80.937%
2025-12-31	9.2900	10.6569	9.2800	9.4300	+0.426%	193,432	-81.018%
2025-12-30	9.9000	10.1700	9.1300	9.3900	-5.134%	120,168	-80.937%
2025-12-29	9.7650	10.6200	9.5940	9.8982	-9.422%	120,546	-81.916%
2025-12-26	12.2994	12.4200	9.0720	10.9278	-34.727%	813,827	-83.620%
2025-12-24	18.3600	18.7200	16.3800	16.7418	-8.814%	50,578	-89.308%
2025-12-23	19.4400	19.4400	18.0000	18.3600	-7.273%	35,320	-90.251%
2025-12-22	19.2600	19.9800	18.9900	19.8000	+2.804%	26,207	-90.960%
2025-12-19	18.5400	19.9800	18.4500	19.2600	+2.885%	58,564	-90.706%
2025-12-18	18.7200	19.2600	18.4500	18.7200	+0.971%	22,551	-90.438%
2025-12-17	19.8000	19.8000	18.3600	18.5400	-6.364%	31,784	-90.345%
2025-12-16	18.0000	19.9764	18.0000	19.8000	+5.769%	37,356	-90.960%
2025-12-15	19.6200	19.6200	18.0900	18.7200	-7.965%	53,288	-90.438%
2025-12-12	19.9800	20.7000	19.8000	20.3400	-2.586%	39,256	-91.200%
2025-12-11	20.5200	20.8800	19.2600	20.8800	-3.333%	70,335	-91.427%
2025-12-10	23.2200	23.2200	20.7000	21.6000	-3.226%	458,952	-91.713%
2025-12-09	23.4000	23.9400	20.7000	22.3200	-7.463%	112,828	-91.980%
2025-12-08	24.4800	24.6564	23.0400	24.1200	-0.741%	31,477	-92.579%
2025-12-05	25.0200	25.0200	24.1200	24.3000	-2.878%	27,278	-92.634%
2025-12-04	24.6600	25.3800	24.1326	25.0200	+0.725%	30,294	-92.846%
2025-12-03	23.2200	24.8400	22.6800	24.8400	+8.661%	17,849	-92.794%
2025-12-02	23.5800	24.1200	22.8600	22.8600	-3.788%	18,230	-92.170%
2025-12-01	24.4800	25.5600	23.4000	23.7600	-4.348%	27,825	-92.466%
2025-11-28	23.4000	25.0200	23.2218	24.8400	+7.813%	30,655	-92.794%
2025-11-26	22.0500	23.2200	21.6900	23.0400	+6.667%	26,010	-92.231%
2025-11-25	21.4200	21.9582	20.7000	21.6000	+1.695%	30,459	-91.713%
2025-11-24	20.5200	21.4200	20.1600	21.2400	+4.425%	23,523	-91.573%
2025-11-21	19.8000	20.5200	18.7200	20.3400	+4.630%	52,700	-91.200%
2025-11-20	22.5000	22.5000	19.2600	19.4400	-11.475%	54,887	-90.792%
2025-11-19	23.4000	23.5800	21.7800	21.9600	-7.576%	37,349	-91.849%
2025-11-18	24.1200	24.3000	22.8600	23.7600	-3.650%	45,400	-92.466%
2025-11-17	25.2000	25.6500	24.3000	24.6600	-2.837%	28,217	-92.741%
2025-11-14	25.3800	25.7400	24.8400	25.3800	-2.759%	39,458	-92.947%
2025-11-13	27.3600	27.7200	25.4700	26.1000	-2.027%	38,370	-93.142%
2025-11-12	26.8200	27.0900	26.1000	26.6400	-1.333%	25,106	-93.281%
2025-11-11	27.1800	27.5400	26.5500	27.0000	-3.846%	26,979	-93.370%
2025-11-10	26.6400	28.0800	25.9200	28.0800	+6.122%	66,246	-93.625%
2025-11-07	25.3800	27.0000	25.0200	26.4600	0.000%	67,433	-93.235%
2025-11-06	25.5600	27.5400	25.3800	26.4600	+2.797%	42,209	-93.235%
2025-11-05	25.7400	25.9200	25.1100	25.7400	+1.418%	26,368	-93.046%
2025-11-04	25.5600	27.0000	25.2000	25.3800	-4.082%	33,716	-92.947%
2025-11-03	27.5400	27.5400	26.1000	26.4600	-5.161%	42,986	-93.235%
2025-10-31	25.5600	28.4400	25.0200	27.9000	+10.714%	104,803	-93.584%
2025-10-30	25.2000	25.5600	25.2000	25.2000	-1.408%	24,795	-92.897%
2025-10-29	26.4600	26.4690	25.3800	25.5600	-2.740%	41,367	-92.997%
2025-10-28	27.0000	27.0000	26.2800	26.2800	-2.667%	40,300	-93.189%
2025-10-27	27.1800	27.7200	27.0000	27.0000	-1.316%	31,789	-93.370%
2025-10-24	27.7200	28.2600	27.0000	27.3600	-0.654%	39,245	-93.458%
2025-10-23	27.0000	27.9000	26.8200	27.5400	+1.325%	46,080	-93.500%
2025-10-22	28.0800	28.0944	26.6400	27.1800	-3.822%	60,529	-93.414%
2025-10-21	28.8000	28.9800	28.0800	28.2600	-3.086%	58,394	-93.666%
2025-10-20	29.1600	29.7000	28.2600	29.1600	+2.532%	49,857	-93.861%
2025-10-17	27.0000	28.4400	26.8200	28.4400	+5.333%	49,361	-93.706%
2025-10-16	28.2600	28.5300	27.0000	27.0000	-4.459%	60,121	-93.370%
2025-10-15	28.9800	30.0600	27.8100	28.2600	-3.681%	86,323	-93.666%
2025-10-14	27.5400	29.5200	27.5400	29.3400	+1.875%	85,798	-93.899%
2025-10-13	28.9800	29.7000	27.0000	28.8000	+1.911%	108,938	-93.785%
2025-10-10	30.4200	31.1382	28.0800	28.2600	-10.795%	163,654	-93.666%
2025-10-09	30.6000	33.1200	30.2400	31.6800	+2.924%	250,415	-94.350%
2025-10-08	32.2200	32.9400	29.1600	30.7800	-2.841%	302,382	-94.185%
2025-10-07	29.7000	35.6400	29.3400	31.6800	+24.823%	2,493,984	-94.350%
2025-10-06	25.7400	26.1900	25.3800	25.3800	-1.399%	811,637	-92.947%
2025-10-03	26.1000	26.2800	25.7400	25.7400	-1.379%	46,939	-93.046%
2025-10-02	24.8400	26.8200	24.8400	26.1000	+4.317%	104,302	-93.142%
2025-10-01	25.7400	26.1000	24.9300	25.0200	-4.138%	90,055	-92.846%
2025-09-30	26.0100	26.6400	25.5600	26.1000	+0.694%	75,589	-93.142%
2025-09-29	26.7300	27.1800	25.5600	25.9200	-4.000%	94,195	-93.094%
2025-09-26	28.8000	28.9800	26.8200	27.0000	-6.250%	116,261	-93.370%
2025-09-25	30.6000	30.7800	28.6200	28.8000	-10.112%	122,904	-93.785%
2025-09-24	28.9800	32.9436	28.8900	32.0400	+8.537%	152,222	-94.413%
2025-09-23	28.8900	31.1400	28.8000	29.5200	-2.959%	90,341	-93.936%
2025-09-22	30.2400	30.7800	28.6200	30.4200	-3.977%	150,651	-94.116%
2025-09-19	34.0200	35.8200	31.5000	31.6800	-11.111%	355,659	-94.350%
2025-09-18	45.1800	45.9000	31.8600	35.6400	+40.426%	6,408,418	-94.978%
2025-09-17	27.5400	27.5400	23.7600	25.3800	-6.000%	736,356	-92.947%
2025-09-16	39.6000	48.7800	25.5600	27.0000	+4.167%	6,353,864	-93.370%
2025-09-15	27.0000	27.3600	25.2000	25.9200	-2.041%	12,135	-93.094%
2025-09-12	27.1800	27.7632	25.7400	26.4600	-2.000%	14,241	-93.235%
2025-09-11	27.5400	27.7200	26.2800	27.0000	0.000%	12,232	-93.370%
2025-09-10	27.3600	28.0368	26.2800	27.0000	-1.961%	15,460	-93.370%
2025-09-09	27.5400	28.5030	26.6400	27.5400	+3.378%	13,309	-93.500%
2025-09-08	28.6200	28.8000	26.6400	26.6400	-8.075%	14,361	-93.281%
2025-09-05	29.3400	29.5182	27.7200	28.9800	-1.227%	8,025	-93.823%
2025-09-04	30.4200	30.4596	28.0800	29.3400	-3.550%	9,932	-93.899%
2025-09-03	28.6200	31.1400	28.6200	30.4200	+5.625%	6,830	-94.116%
2025-09-02	29.3400	29.5200	28.0800	28.8000	-2.439%	6,095	-93.785%
2025-08-29	30.9600	30.9600	28.9890	29.5200	-3.529%	5,916	-93.936%
2025-08-28	33.3000	33.3000	29.8800	30.6000	-5.028%	16,997	-94.150%
2025-08-27	33.8400	33.8400	31.5018	32.2200	-3.243%	8,029	-94.444%
2025-08-26	34.5600	35.8920	32.7600	33.3000	-2.632%	9,369	-94.625%
2025-08-25	36.5400	36.9000	33.4800	34.2000	-4.040%	14,254	-94.766%
2025-08-22	36.5400	36.9270	35.1000	35.6400	-4.348%	6,818	-94.978%
2025-08-21	35.1000	37.2600	33.6618	37.2600	+5.612%	6,851	-95.196%
2025-08-20	36.0000	36.1206	34.2018	35.2800	-1.508%	4,888	-94.926%
2025-08-19	37.2600	38.8800	35.4600	35.8200	-3.865%	9,438	-95.003%
2025-08-18	36.3600	37.4508	35.6400	37.2600	+3.500%	4,651	-95.196%
2025-08-15	36.9000	36.9000	34.5600	36.0000	-1.961%	4,181	-95.028%
2025-08-14	32.0400	39.6000	30.9546	36.7200	+6.806%	14,653	-95.125%
2025-08-13	37.0800	37.0800	33.4800	34.3800	-7.282%	30,809	-94.793%
2025-08-12	38.3400	39.2400	36.9000	37.0800	-4.186%	4,950	-95.173%
2025-08-11	39.4200	40.0500	37.8000	38.7000	-4.867%	5,656	-95.375%
2025-08-08	38.7000	40.6800	38.5200	40.6800	+5.607%	2,492	-95.600%
2025-08-07	38.7000	39.4758	37.7856	38.5200	-1.382%	2,875	-95.353%
2025-08-06	43.3800	44.4600	39.0600	39.0600	-11.429%	5,831	-95.417%
2025-08-05	45.9000	46.8000	42.5232	44.1000	-5.405%	6,804	-95.941%
2025-08-04	48.6000	50.4000	45.9000	46.6200	-3.358%	5,224	-96.160%
2025-08-01	49.1400	49.7700	47.7000	48.2400	-3.943%	4,772	-96.289%
2025-07-31	52.3800	52.7292	49.5000	50.2200	-4.452%	5,896	-96.436%
2025-07-30	51.6600	53.2764	51.6600	52.5600	+2.098%	1,374	-96.594%
2025-07-29	52.3800	52.7400	51.1200	51.4800	-2.721%	6,306	-96.523%
2025-07-28	54.3600	55.2600	52.7400	52.9200	-3.922%	6,058	-96.618%
2025-07-25	59.0400	59.0400	55.0800	55.0800	-4.673%	5,794	-96.750%
2025-07-24	59.4000	59.4000	56.1618	57.7800	-0.926%	7,157	-96.902%
2025-07-23	57.0600	59.4000	56.7000	58.3200	+3.514%	6,039	-96.931%
2025-07-22	55.2600	57.0600	54.1800	56.3400	+2.623%	9,091	-96.823%
2025-07-21	55.6200	57.2400	54.2052	54.9000	+0.660%	13,142	-96.740%
2025-07-18	52.9200	55.0800	52.7400	54.5400	+1.678%	11,063	-96.718%
2025-07-17	54.9000	54.9000	52.7400	53.6400	-1.650%	8,006	-96.663%
2025-07-16	52.0200	54.5400	52.0200	54.5400	+3.767%	11,086	-96.718%
2025-07-15	52.7400	53.8110	51.4800	52.5600	-1.017%	8,689	-96.594%
2025-07-14	53.1000	54.9000	52.3800	53.1000	-1.667%	10,924	-96.629%
2025-07-11	53.4600	54.1800	52.9200	54.0000	-0.332%	7,186	-96.685%
2025-07-10	55.0800	56.7000	53.1000	54.1800	-0.987%	7,553	-96.696%
2025-07-09	55.6200	57.6000	53.2800	54.7200	-1.935%	12,523	-96.729%
2025-07-08	52.3800	56.3382	52.3800	55.8000	+6.897%	12,000	-96.792%
2025-07-07	52.0200	53.8200	52.0200	52.2000	-4.605%	13,087	-96.571%
2025-07-03	54.0000	54.9000	52.7418	54.7200	0.000%	7,233	-96.729%
2025-07-02	53.1000	55.3500	52.5600	54.7200	+3.051%	9,431	-96.729%
2025-07-01	55.8000	57.3408	53.0118	53.1000	-3.279%	14,416	-96.629%
2025-06-30	54.9000	55.8000	52.2000	54.9000	-0.974%	20,715	-96.740%
2025-06-27	55.8000	58.1400	54.5400	55.4400	-4.644%	17,121	-96.771%
2025-06-26	57.6000	61.5600	55.8072	58.1400	-0.309%	22,753	-96.921%
2025-06-25	61.0200	61.7256	56.7000	58.3200	-6.358%	25,474	-96.931%
2025-06-24	57.2400	70.0200	57.2400	62.2800	+6.462%	66,308	-97.126%
2025-06-23	69.8400	70.6500	57.4200	58.5000	-22.062%	71,490	-96.940%
2025-06-20	90.1800	91.4382	68.7600	75.0600	-18.713%	179,211	-97.615%
2025-06-18	110.8800	235.9782	86.4000	92.3400	+81.915%	6,915,132	-98.062%
2025-06-17	66.0600	68.4000	50.5800	50.7600	-22.951%	14,931	-96.474%
2025-06-16	74.7000	78.3000	64.8000	65.8800	-16.629%	8,251	-97.283%
2025-06-13	84.7800	85.5000	77.4000	79.0200	-8.159%	8,229	-97.735%
2025-06-12	82.9800	86.0400	81.1800	86.0400	+2.796%	1,375	-97.920%
2025-06-11	84.7800	88.0614	82.6200	83.7000	-0.428%	4,311	-97.861%
2025-06-10	83.3400	85.8600	81.7380	84.0600	-0.214%	1,395	-97.871%
2025-06-09	91.6200	91.6200	82.9800	84.2400	-5.455%	4,425	-97.875%
2025-06-06	86.4000	91.8000	86.4000	89.1000	+3.556%	3,326	-97.991%
2025-06-05	89.6400	93.2400	86.0400	86.0400	-3.629%	3,247	-97.920%
2025-06-04	89.4600	92.3166	85.6800	89.2800	-0.302%	3,964	-97.995%
2025-06-03	85.5000	91.9800	85.5000	89.5500	+4.298%	6,230	-98.001%
2025-06-02	86.0400	100.5930	82.9818	85.8600	+1.059%	21,366	-97.915%
2025-05-30	82.6200	88.7382	81.5544	84.9600	+0.426%	3,934	-97.893%
2025-05-29	81.0000	93.1734	79.2036	84.6000	+2.174%	9,633	-97.884%
2025-05-28	83.8800	86.8050	77.4000	82.8000	-6.504%	7,595	-97.838%
2025-05-27	91.0800	99.0000	81.3600	88.5600	-10.675%	9,703	-97.979%
2025-05-23	102.6000	103.6080	93.6000	99.1440	-8.200%	5,975	-98.195%
2025-05-22	116.2800	126.0000	102.7800	108.0000	-21.053%	14,683	-98.343%
2025-05-21	111.5640	258.0120	111.5640	136.8000	+22.620%	331,785	-98.692%
2025-05-20	111.6000	117.3600	109.8000	111.5640	-0.032%	1,159	-98.396%
2025-05-19	115.2000	115.2000	87.3000	111.6000	-3.125%	1,908	-98.396%
2025-05-16	118.8000	123.7680	115.0200	115.2000	-3.030%	1,501	-98.446%
2025-05-15	115.9920	125.8560	115.2000	118.8000	0.000%	2,097	-98.493%
2025-05-14	121.1040	122.4000	117.0000	118.8000	-2.941%	2,103	-98.493%
2025-05-13	118.8000	124.3800	118.1520	122.4000	0.000%	3,796	-98.538%
2025-05-12	126.2160	128.1960	118.8000	122.4000	0.000%	1,806	-98.538%
2025-05-09	128.6280	129.4560	120.6000	122.4000	-5.556%	1,760	-98.538%
2025-05-08	133.2000	136.8000	124.2000	129.6000	-7.692%	2,087	-98.619%
2025-05-07	147.6000	151.1640	136.8000	140.4000	-4.878%	2,077	-98.725%
2025-05-06	152.8200	152.8200	143.9640	147.6000	-6.818%	1,637	-98.787%
2025-05-05	154.6560	168.5520	152.2080	158.4000	-12.088%	10,506	-98.870%
2025-05-02	183.6720	188.7480	161.6760	180.1800	+0.301%	2,064	-99.007%
2025-05-01	185.0400	194.1840	176.4000	179.6400	-5.849%	1,163	-99.004%
2025-04-30	207.0000	207.0000	178.7040	190.8000	-6.360%	2,586	-99.062%
2025-04-29	212.4000	220.9320	196.5960	203.7600	-7.516%	1,575	-99.122%
2025-04-28	234.0000	238.3880	214.2000	220.3200	-9.306%	1,740	-99.188%
2025-04-25	237.6000	248.9760	223.9200	242.9280	-2.429%	1,154	-99.263%
2025-04-24	265.8960	265.8960	241.2360	248.9760	-6.541%	1,478	-99.281%
2025-04-23	252.0000	288.0000	237.7800	266.4000	+6.721%	2,273	-99.328%
2025-04-22	232.2000	273.6000	226.8000	249.6240	+9.077%	4,764	-99.283%
2025-04-21	403.2000	486.0000	217.2960	228.8520	-26.244%	158,571	-99.218%
2025-04-17	311.1480	320.0400	298.9080	310.2840	-3.526%	482	-99.423%
2025-04-16	342.0000	345.6000	298.9080	321.6240	-6.938%	726	-99.443%
2025-04-15	363.6000	370.5480	334.8000	345.6000	-7.692%	971	-99.482%
2025-04-14	370.8000	396.0000	363.6000	374.4000	+2.970%	793	-99.522%
2025-04-11	345.6000	378.0000	342.4680	363.6000	+2.988%	756	-99.508%