Dark

ATEC
Alphatec Holdings, Inc.
stock NASDAQ

At Close

Aug 22, 2025 3:59:58 PM EDT

16.14USD+1.287%(+0.21)2,490,729

16.11Bid 16.16Ask 0.05Spread

Pre-market

0.00USD-100.000%(-15.93)0

After-hours

Aug 22, 2025 4:00:30 PM EDT

16.14USD0.000%(0.00)13,719

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	16.0300	16.4300	15.9000	16.1400	+1.318%	2,490,729	0.000%
2025-08-21	15.8500	16.0697	15.7800	15.9300	+0.252%	1,884,155	+1.318%
2025-08-20	15.7850	15.9250	15.7150	15.8900	+0.570%	1,575,131	+1.573%
2025-08-19	15.9100	15.9800	15.7150	15.8000	-0.378%	1,878,008	+2.152%
2025-08-18	15.7500	15.9100	15.6568	15.8600	+1.019%	1,602,310	+1.765%
2025-08-15	15.6700	15.8900	15.5000	15.7000	+0.835%	1,804,568	+2.803%
2025-08-14	15.6000	15.6700	15.4000	15.5700	-1.456%	1,666,000	+3.661%
2025-08-13	15.8700	16.0150	15.4300	15.8000	+0.509%	2,391,791	+2.152%
2025-08-12	15.4900	15.8400	15.3900	15.7200	+2.611%	2,607,547	+2.672%
2025-08-11	14.9800	15.4391	14.7450	15.3200	+2.338%	2,244,830	+5.352%
2025-08-08	14.9800	15.3200	14.9100	14.9700	+0.470%	1,745,595	+7.816%
2025-08-07	15.3900	15.4600	14.7400	14.9000	-1.974%	4,027,160	+8.322%
2025-08-06	15.3100	15.4450	14.9308	15.2000	-0.913%	4,365,166	+6.184%
2025-08-05	14.9500	15.3400	14.5300	15.3400	+3.161%	5,878,993	+5.215%
2025-08-04	13.9800	14.9000	13.8100	14.8700	+7.988%	7,318,532	+8.541%
2025-08-01	11.9750	13.8900	11.6600	13.7700	+30.151%	13,007,890	+17.211%
2025-07-31	10.6600	10.8450	10.1100	10.5800	-1.398%	3,497,375	+52.552%
2025-07-30	10.9600	11.0900	10.6200	10.7300	-1.379%	1,196,890	+50.419%
2025-07-29	11.3100	11.3100	10.8600	10.8800	-2.770%	1,387,894	+48.346%
2025-07-28	10.9000	11.2450	10.7600	11.1900	+3.420%	1,871,414	+44.236%
2025-07-25	10.7500	10.8500	10.6400	10.8200	+1.027%	857,975	+49.168%
2025-07-24	10.8000	10.8250	10.5800	10.7100	-1.108%	1,361,832	+50.700%
2025-07-23	10.8700	10.9600	10.7250	10.8300	+0.838%	1,015,952	+49.030%
2025-07-22	10.2500	10.8650	10.2350	10.7400	+4.221%	1,607,254	+50.279%
2025-07-21	10.6000	10.7050	10.2200	10.3050	-1.764%	1,358,208	+56.623%
2025-07-18	10.7400	10.7400	10.4400	10.4900	-1.317%	1,183,978	+53.861%
2025-07-17	10.5700	10.8100	10.5200	10.6300	0.000%	1,349,121	+51.834%
2025-07-16	10.7700	10.9241	10.4650	10.6300	-0.747%	1,702,324	+51.834%
2025-07-15	10.9100	10.9700	10.6900	10.7100	-1.833%	989,400	+50.700%
2025-07-14	11.0000	11.1700	10.8400	10.9100	-0.728%	730,986	+47.938%
2025-07-11	11.5600	11.5600	10.9100	10.9900	-5.095%	1,612,241	+46.861%
2025-07-10	11.4200	12.0100	11.2600	11.5800	+0.783%	1,647,435	+39.378%
2025-07-09	11.7100	11.7108	11.2200	11.4900	-0.948%	1,639,069	+40.470%
2025-07-08	10.9500	11.6100	10.8750	11.6000	+6.130%	2,331,333	+39.138%
2025-07-07	10.9300	11.0050	10.7150	10.9300	-0.546%	1,374,035	+47.667%
2025-07-03	10.9900	11.1200	10.7000	10.9900	+0.274%	777,404	+46.861%
2025-07-02	10.9200	11.1600	10.7800	10.9600	+0.274%	1,341,097	+47.263%
2025-07-01	11.1000	11.3950	10.8750	10.9300	-1.532%	1,706,684	+47.667%
2025-06-30	11.0400	11.1250	10.7350	11.1000	+0.181%	1,784,929	+45.405%
2025-06-27	10.9100	11.1500	10.7600	11.0800	+1.651%	3,303,150	+45.668%
2025-06-26	11.2400	11.3100	10.8200	10.9000	-3.025%	1,656,983	+48.073%
2025-06-25	11.3200	11.4300	11.0900	11.2400	-0.969%	1,248,126	+43.594%
2025-06-24	11.0000	11.3900	10.8300	11.3500	+4.512%	1,672,971	+42.203%
2025-06-23	10.9300	10.9550	10.2900	10.8600	-0.731%	2,143,410	+48.619%
2025-06-20	10.9700	11.0450	10.8000	10.9400	+0.459%	2,080,812	+47.532%
2025-06-18	10.8500	11.0550	10.6600	10.8900	+0.369%	1,085,629	+48.209%
2025-06-17	10.9000	11.1900	10.8100	10.8500	-1.543%	1,289,731	+48.756%
2025-06-16	11.2300	11.2300	10.8900	11.0200	-0.362%	1,530,142	+46.461%
2025-06-13	11.1700	11.2095	10.9000	11.0600	-2.726%	1,994,477	+45.931%
2025-06-12	11.6900	11.7421	11.3250	11.3700	-3.069%	1,179,358	+41.953%
2025-06-11	12.2500	12.2950	11.6700	11.7300	-3.931%	1,973,231	+37.596%
2025-06-10	11.9200	12.2450	11.8800	12.2100	+2.433%	1,501,745	+32.187%
2025-06-09	12.7400	12.9700	11.5020	11.9200	-6.363%	3,438,097	+35.403%
2025-06-06	12.4200	12.7300	12.3800	12.7300	+2.331%	1,224,037	+26.787%
2025-06-05	12.2500	12.5700	12.1450	12.4400	+1.303%	1,345,499	+29.743%
2025-06-04	12.7100	12.7100	12.1850	12.2800	-3.002%	1,712,981	+31.433%
2025-06-03	12.3200	12.7450	12.2200	12.6600	+2.927%	1,142,392	+27.488%
2025-06-02	12.4200	12.4800	12.0700	12.3000	-1.046%	1,620,511	+31.220%
2025-05-30	12.4000	12.4850	11.9900	12.4300	-0.241%	1,784,054	+29.847%
2025-05-29	12.5400	12.5550	12.2900	12.4600	+0.161%	1,418,115	+29.535%
2025-05-28	12.2900	12.5200	12.2250	12.4400	+0.974%	1,618,746	+29.743%
2025-05-27	12.6600	12.6800	12.2650	12.3200	-1.044%	1,711,745	+31.006%
2025-05-23	12.1600	12.5300	12.1100	12.4500	-0.240%	1,300,730	+29.639%
2025-05-22	12.6000	12.6300	12.4300	12.4800	-1.422%	898,809	+29.327%
2025-05-21	12.8600	12.9650	12.5750	12.6600	-2.390%	1,652,025	+27.488%
2025-05-20	13.0200	13.1350	12.7350	12.9700	-0.460%	1,560,941	+24.441%
2025-05-19	12.7700	13.0650	12.6500	13.0300	+0.540%	1,277,603	+23.868%
2025-05-16	12.7200	12.9950	12.7000	12.9600	+1.727%	1,727,290	+24.537%
2025-05-15	12.7000	13.0250	12.6704	12.7400	0.000%	1,257,972	+26.688%
2025-05-14	12.7200	12.8100	12.5501	12.7400	+0.157%	988,362	+26.688%
2025-05-13	12.7300	12.8500	12.5300	12.7200	+0.395%	985,892	+26.887%
2025-05-12	12.7500	12.7500	12.4300	12.6700	+3.767%	1,556,301	+27.388%
2025-05-09	12.6400	12.6400	12.0350	12.2100	-4.160%	1,888,270	+32.187%
2025-05-08	12.1300	12.8200	12.1300	12.7400	+2.329%	2,260,534	+26.688%
2025-05-07	12.1700	12.4850	11.9400	12.4500	+2.301%	2,216,815	+29.639%
2025-05-06	11.7400	12.2400	11.6150	12.1700	+1.586%	2,216,969	+32.621%
2025-05-05	11.8900	12.2650	11.5100	11.9800	-0.167%	2,361,270	+34.725%
2025-05-02	11.5000	12.2600	11.1300	12.0000	+8.499%	4,701,147	+34.500%
2025-05-01	11.0000	11.2900	10.7350	11.0600	+0.729%	2,958,110	+45.931%
2025-04-30	11.1000	11.1100	10.8250	10.9800	-2.052%	1,372,638	+46.995%
2025-04-29	11.0100	11.4650	11.0100	11.2100	+0.719%	1,246,207	+43.979%
2025-04-28	11.5100	11.5800	11.1000	11.1300	-3.301%	1,658,538	+45.013%
2025-04-25	11.2300	11.5750	11.2300	11.5100	+0.965%	1,056,382	+40.226%
2025-04-24	11.2100	11.5500	11.1800	11.4000	+1.695%	1,502,008	+41.579%
2025-04-23	11.1000	11.5500	11.0100	11.2100	+3.509%	2,173,021	+43.979%
2025-04-22	10.7800	10.8700	10.5700	10.8300	+1.786%	2,165,227	+49.030%
2025-04-21	10.4400	10.6600	10.1500	10.6400	+0.758%	1,842,966	+51.692%
2025-04-17	10.2000	10.5700	10.0600	10.5600	+3.226%	2,292,621	+52.841%
2025-04-16	9.9400	10.2550	9.8900	10.2300	+3.229%	1,847,397	+57.771%
2025-04-15	10.1200	10.3100	9.8000	9.9100	-2.652%	1,962,249	+62.866%
2025-04-14	10.0100	10.3000	9.8750	10.1800	+4.410%	1,437,110	+58.546%
2025-04-11	9.5500	9.8200	9.2500	9.7500	+2.308%	1,409,281	+65.538%
2025-04-10	9.9700	9.9700	9.3800	9.5300	-5.174%	1,609,548	+69.360%
2025-04-09	9.1800	10.2300	8.8100	10.0500	+6.575%	2,609,426	+60.597%
2025-04-08	10.2400	10.4150	9.2700	9.4300	-5.794%	2,780,149	+71.156%
2025-04-07	9.9400	10.7250	9.5500	10.0100	-2.151%	4,803,477	+61.239%
2025-04-04	9.8700	10.2750	9.6100	10.2300	+0.196%	3,480,903	+57.771%
2025-04-03	9.9700	10.3900	9.8800	10.2100	-2.297%	4,075,367	+58.080%
2025-04-02	10.2400	10.5400	9.7900	10.4500	+3.671%	2,843,875	+54.450%
2025-04-01	10.0900	10.2300	9.6700	10.0800	-0.592%	3,064,684	+60.119%
2025-03-31	9.9700	10.3300	9.7600	10.1400	-0.491%	2,142,263	+59.172%
2025-03-28	10.0200	10.2000	9.9000	10.1900	+1.393%	1,099,336	+58.391%
2025-03-27	10.2400	10.3800	10.0000	10.0500	-1.951%	804,859	+60.597%
2025-03-26	10.3500	10.4000	10.0400	10.2500	-0.678%	943,309	+57.463%
2025-03-25	10.3500	10.5700	10.1700	10.3200	-1.621%	1,177,016	+56.395%
2025-03-24	10.0900	10.7000	9.9600	10.4900	+5.639%	1,823,029	+53.861%
2025-03-21	10.0800	10.1900	9.8100	9.9300	-2.647%	1,502,329	+62.538%
2025-03-20	9.3700	10.2400	9.3700	10.2000	+6.918%	1,666,252	+58.235%
2025-03-19	9.3400	9.7750	9.3000	9.5400	+2.141%	2,160,432	+69.182%
2025-03-18	9.6700	9.6700	9.3250	9.3400	-4.205%	1,242,442	+72.805%
2025-03-17	9.2700	9.8600	9.2700	9.7500	+4.952%	1,785,380	+65.538%
2025-03-14	9.3900	9.6100	9.2500	9.2900	+0.216%	2,010,138	+73.735%
2025-03-13	9.5400	9.6000	9.0900	9.2700	-3.033%	1,682,672	+74.110%
2025-03-12	10.0500	10.0500	9.4600	9.5600	-3.920%	2,262,578	+68.828%
2025-03-11	9.7700	10.0800	9.4900	9.9500	+2.896%	1,836,390	+62.211%
2025-03-10	10.3500	10.4100	9.4300	9.6700	-7.553%	3,112,263	+66.908%
2025-03-07	10.8000	11.0000	10.0700	10.4600	-3.148%	1,770,736	+54.302%
2025-03-06	10.6600	11.1800	10.4700	10.8000	-5.594%	2,561,141	+49.444%
2025-03-05	11.6200	11.7299	11.1450	11.4400	-2.472%	12,802,521	+41.084%
2025-03-04	10.6400	11.9700	10.1300	11.7300	-4.401%	4,975,163	+37.596%
2025-03-03	12.5400	12.7900	12.1000	12.2700	-2.075%	1,790,737	+31.540%
2025-02-28	11.8800	12.5350	11.6300	12.5300	+3.383%	3,462,793	+28.811%
2025-02-27	10.5000	12.6300	10.5000	12.1200	+9.584%	5,521,818	+33.168%
2025-02-26	10.7200	11.0800	10.4800	11.0600	+4.735%	2,454,882	+45.931%
2025-02-25	10.7300	10.8000	10.1300	10.5600	-1.859%	2,021,373	+52.841%
2025-02-24	10.6400	10.9500	10.4600	10.7600	+1.414%	2,393,647	+50.000%
2025-02-21	10.7200	10.8600	10.5200	10.6100	-0.469%	1,109,255	+52.121%
2025-02-20	10.7900	10.8500	10.5900	10.6600	-1.842%	780,201	+51.407%
2025-02-19	10.9500	10.9500	10.7000	10.8600	-0.912%	1,075,979	+48.619%
2025-02-18	10.7300	10.9800	10.6600	10.9600	+2.048%	839,872	+47.263%
2025-02-14	10.9700	11.1700	10.7400	10.7400	-1.287%	744,283	+50.279%
2025-02-13	10.7900	10.9400	10.6700	10.8800	+1.873%	644,771	+48.346%
2025-02-12	10.8300	10.9750	10.6500	10.6800	-2.466%	952,839	+51.124%
2025-02-11	10.7800	11.1350	10.7750	10.9500	+0.922%	992,204	+47.397%
2025-02-10	11.3000	11.3000	10.4400	10.8500	-4.489%	1,952,042	+48.756%
2025-02-07	11.4000	11.4600	11.1450	11.3600	-0.525%	991,712	+42.077%
2025-02-06	11.8700	11.8700	11.3000	11.4200	-4.435%	1,467,749	+41.331%
2025-02-05	12.1600	12.1956	11.8000	11.9500	-1.565%	1,320,740	+35.063%
2025-02-04	11.3500	12.2400	11.3500	12.1400	+5.934%	1,628,412	+32.949%
2025-02-03	11.5100	11.6100	11.2600	11.4600	-2.799%	1,336,823	+40.838%
2025-01-31	11.9000	12.0100	11.6000	11.7900	+0.340%	1,431,486	+36.896%
2025-01-30	12.0500	12.1550	11.5050	11.7500	-2.570%	1,695,249	+37.362%
2025-01-29	11.5400	12.2200	11.4300	12.0600	+5.328%	2,686,063	+33.831%
2025-01-28	11.2000	11.5250	10.9900	11.4500	+2.875%	1,352,279	+40.961%
2025-01-27	11.0100	11.5600	11.0000	11.1300	+1.090%	2,239,838	+45.013%
2025-01-24	11.6500	11.6500	10.9950	11.0100	-5.656%	1,619,343	+46.594%
2025-01-23	11.3800	11.7050	11.2900	11.6700	+2.548%	1,193,653	+38.303%
2025-01-22	11.5700	11.6800	11.3200	11.3800	-1.981%	1,354,754	+41.828%
2025-01-21	11.7300	12.0250	11.5600	11.6100	+0.346%	2,030,965	+39.018%
2025-01-17	11.3500	11.6200	11.1600	11.5700	+2.480%	1,079,577	+39.499%
2025-01-16	11.3000	11.4100	10.9400	11.2900	-0.529%	1,418,927	+42.958%
2025-01-15	11.3100	11.5061	10.9208	11.3500	+2.068%	2,012,066	+42.203%
2025-01-14	11.0400	11.1800	10.8100	11.1200	+2.206%	2,260,473	+45.144%
2025-01-13	10.4020	11.4400	10.0100	10.8800	+9.127%	5,106,464	+48.346%
2025-01-10	9.5300	10.0000	9.3200	9.9700	+3.209%	1,260,516	+61.886%
2025-01-08	9.2900	9.8200	9.0900	9.6600	+3.316%	3,346,474	+67.081%
2025-01-07	9.4800	9.6500	9.3100	9.3500	-0.213%	1,549,591	+72.620%
2025-01-06	9.3500	9.5750	9.2401	9.3700	0.000%	956,892	+72.252%
2025-01-03	8.9200	9.4550	8.8200	9.3700	+3.422%	807,356	+72.252%
2025-01-02	9.2300	9.5300	8.8600	9.0600	-1.307%	904,826	+78.146%
2024-12-31	9.1700	9.2600	9.0300	9.1800	+1.101%	685,362	+75.817%
2024-12-30	9.0800	9.2400	8.9500	9.0800	-1.197%	771,075	+77.753%
2024-12-27	9.2800	9.4250	8.9950	9.1900	-1.501%	733,532	+75.626%
2024-12-26	9.1600	9.4150	9.0250	9.3300	+1.083%	1,048,255	+72.990%
2024-12-24	9.1900	9.4100	9.0000	9.2300	+1.206%	498,850	+74.865%
2024-12-23	9.3700	9.4700	9.1000	9.1200	-2.460%	917,358	+76.974%
2024-12-20	8.7300	9.4200	8.7000	9.3500	+5.650%	1,992,123	+72.620%
2024-12-19	8.9000	9.1600	8.8350	8.8500	+0.340%	1,765,853	+82.373%
2024-12-18	9.5900	9.7600	8.6950	8.8200	-7.353%	1,632,674	+82.993%
2024-12-17	9.3800	9.5800	9.2600	9.5200	+0.528%	1,083,236	+69.538%
2024-12-16	9.6000	9.6000	9.2500	9.4700	-1.559%	1,371,384	+70.433%
2024-12-13	9.7100	9.7250	9.3700	9.6200	-0.825%	763,952	+67.775%
2024-12-12	9.7600	9.8400	9.4650	9.7000	+0.103%	835,697	+66.392%
2024-12-11	9.7500	9.8500	9.4800	9.6900	+0.415%	1,634,465	+66.563%
2024-12-10	9.7100	9.8700	9.4800	9.6500	+0.416%	1,608,629	+67.254%
2024-12-09	9.7500	9.8100	9.2700	9.6100	-0.156%	1,029,939	+67.950%
2024-12-06	9.6300	9.8800	9.4800	9.6250	+0.365%	1,180,956	+67.688%
2024-12-05	10.0000	10.0250	9.5700	9.5900	-4.577%	2,025,046	+68.300%
2024-12-04	9.9800	10.4200	9.9000	10.0500	+0.500%	1,559,861	+60.597%
2024-12-03	10.0300	10.1900	9.8100	10.0000	-2.057%	1,696,769	+61.400%
2024-12-02	10.6300	10.6300	10.1450	10.2100	-2.576%	1,387,263	+58.080%
2024-11-29	10.4450	10.5800	10.2400	10.4800	+1.061%	625,593	+54.008%
2024-11-27	9.7100	10.4700	9.7000	10.3700	+7.908%	1,576,000	+55.641%
2024-11-26	9.6700	9.7850	9.4800	9.6100	-0.104%	993,787	+67.950%
2024-11-25	10.1600	10.1600	9.3200	9.6200	-4.374%	2,020,498	+67.775%
2024-11-22	10.4000	10.4000	9.9700	10.0600	-1.469%	1,071,502	+60.437%
2024-11-21	9.9300	10.2750	9.8136	10.2100	+2.820%	1,610,504	+58.080%
2024-11-20	9.5950	10.1150	9.5400	9.9300	+3.762%	2,311,934	+62.538%
2024-11-19	8.5200	9.6000	8.4500	9.5700	+12.324%	1,809,057	+68.652%
2024-11-18	8.2000	8.7100	8.1800	8.5200	+3.524%	1,577,434	+89.437%
2024-11-15	8.6100	8.7300	8.1950	8.2300	-5.727%	2,140,793	+96.112%
2024-11-14	9.1000	9.2000	8.7300	8.7300	-4.381%	1,649,699	+84.880%
2024-11-13	9.2500	9.3500	9.0800	9.1300	-1.616%	2,276,366	+76.780%
2024-11-12	9.6000	9.8600	9.2600	9.2800	-4.330%	1,885,692	+73.922%
2024-11-11	9.4900	9.8600	9.4800	9.7000	+3.191%	2,152,636	+66.392%
2024-11-08	9.4500	9.6700	9.2200	9.4000	-0.106%	2,829,237	+71.702%
2024-11-07	8.8600	9.5150	8.6750	9.4100	+6.088%	2,604,715	+71.520%
2024-11-06	8.8000	9.0100	8.7000	8.8700	+3.380%	1,884,412	+81.962%
2024-11-05	8.2600	8.6050	7.8700	8.5800	+2.632%	2,238,827	+88.112%
2024-11-04	8.1000	8.6000	8.0550	8.3600	+3.083%	3,844,222	+93.062%
2024-11-01	7.8200	8.2600	7.8000	8.1100	+3.312%	3,899,815	+99.014%
2024-10-31	6.9750	8.4200	6.9700	7.8500	+39.680%	16,653,361	+105.605%
2024-10-30	5.3850	5.7900	5.3550	5.6200	+3.690%	3,276,816	+187.189%
2024-10-29	5.2200	5.4900	5.2000	5.4200	+2.846%	2,141,469	+197.786%
2024-10-28	5.3100	5.5200	5.1850	5.2700	+0.381%	2,158,281	+206.262%
2024-10-25	5.2500	5.4700	5.1950	5.2500	+0.382%	1,321,001	+207.429%
2024-10-24	5.2300	5.3600	5.1400	5.2300	+1.949%	1,179,257	+208.604%
2024-10-23	5.3500	5.3600	5.0800	5.1300	-4.647%	1,323,762	+214.620%
2024-10-22	5.3200	5.3900	5.2000	5.3800	+0.373%	978,822	+200.000%
2024-10-21	5.6400	5.6850	5.3400	5.3600	-5.467%	1,117,922	+201.119%
2024-10-18	5.7100	5.8700	5.6500	5.6700	-0.701%	1,035,733	+184.656%
2024-10-17	5.7900	5.9000	5.5500	5.7100	-0.696%	1,776,513	+182.662%
2024-10-16	5.3500	5.7700	5.3450	5.7500	+8.491%	3,115,505	+180.696%
2024-10-15	5.3300	5.4550	5.2200	5.3000	-0.376%	1,671,649	+204.528%
2024-10-14	5.1700	5.3450	4.9700	5.3200	+3.301%	3,683,217	+203.383%
2024-10-11	5.0000	5.2000	4.9600	5.1500	+3.414%	2,952,250	+213.398%
2024-10-10	5.2400	5.2800	4.8800	4.9800	-6.215%	3,120,183	+224.096%
2024-10-09	5.3800	5.4497	5.2700	5.3100	-1.301%	746,249	+203.955%
2024-10-08	5.4900	5.5550	5.3300	5.3800	-2.004%	1,316,060	+200.000%
2024-10-07	5.4800	5.6950	5.4200	5.4900	0.000%	1,631,847	+193.989%
2024-10-04	5.3600	5.5450	5.2800	5.4900	+5.172%	1,654,476	+193.989%
2024-10-03	5.2100	5.2550	4.9700	5.2200	-0.571%	1,905,685	+209.195%
2024-10-02	5.2200	5.3700	5.0750	5.2500	-0.380%	1,601,850	+207.429%
2024-10-01	5.5400	5.6500	5.1800	5.2700	-5.216%	1,854,713	+206.262%
2024-09-30	5.5400	5.7100	5.4800	5.5600	0.000%	1,534,919	+190.288%
2024-09-27	5.5700	5.9000	5.5100	5.5600	+1.275%	1,478,090	+190.288%
2024-09-26	5.6000	5.8600	5.3700	5.4900	-1.081%	2,398,045	+193.989%
2024-09-25	5.5900	5.6837	5.4200	5.5500	-0.716%	1,308,681	+190.811%
2024-09-24	5.5700	5.6850	5.4450	5.5900	+0.540%	1,113,957	+188.730%
2024-09-23	6.0300	6.0400	5.4500	5.5600	-7.794%	1,777,514	+190.288%
2024-09-20	6.1350	6.2550	5.9700	6.0300	-2.899%	2,196,682	+167.662%
2024-09-19	6.3600	6.4300	6.1450	6.2100	+0.976%	1,807,312	+159.903%
2024-09-18	5.9500	6.6300	5.9100	6.1500	+3.361%	2,320,360	+162.439%
2024-09-17	5.9700	6.2800	5.9300	5.9500	+0.677%	1,612,922	+171.261%
2024-09-16	5.6100	6.0400	5.5203	5.9100	+5.725%	1,416,410	+173.096%
2024-09-13	5.5300	5.7600	5.5050	5.5900	+2.007%	1,449,634	+188.730%
2024-09-12	5.4600	5.5800	5.3600	5.4800	+0.550%	1,679,999	+194.526%
2024-09-11	5.5600	5.5600	5.2800	5.4500	-2.066%	1,791,720	+196.147%
2024-09-10	5.6500	5.7100	5.3100	5.5650	-1.504%	2,471,502	+190.027%
2024-09-09	6.6300	6.6700	5.6200	5.6500	-11.925%	2,722,470	+185.664%
2024-09-06	6.6500	6.7350	5.8200	6.4150	-3.534%	2,398,037	+151.598%
2024-09-05	6.7700	6.9500	6.6300	6.6500	-1.481%	1,460,430	+142.707%
2024-09-04	6.8000	6.8993	6.5601	6.7500	-0.735%	1,821,978	+139.111%
2024-09-03	6.8600	6.9950	6.7300	6.8000	-1.449%	1,850,468	+137.353%
2024-08-30	6.8800	7.0100	6.7100	6.9000	+0.730%	2,030,572	+133.913%
2024-08-29	6.2800	7.2400	6.2650	6.8500	+9.600%	3,397,469	+135.620%
2024-08-28	6.2800	6.4300	6.1300	6.2500	-1.108%	1,663,493	+158.240%
2024-08-27	6.0400	6.6199	6.0350	6.3200	+6.397%	4,872,830	+155.380%
2024-08-26	5.7900	6.0099	5.6800	5.9400	+3.484%	4,316,730	+171.717%
2024-08-23	5.7500	6.0400	5.7100	5.7400	+0.879%	2,773,903	+181.185%
2024-08-22	5.8600	6.0000	5.5700	5.6900	+0.176%	2,940,218	+183.656%
2024-08-21	5.9200	6.0100	5.6450	5.6800	-3.565%	2,969,280	+184.155%
2024-08-20	6.0500	6.1100	5.8750	5.8900	-2.645%	1,716,639	+174.024%
2024-08-19	6.2000	6.2800	6.0000	6.0500	-1.945%	2,149,326	+166.777%
2024-08-16	6.3000	6.3871	6.0750	6.1700	-2.373%	1,499,151	+161.588%
2024-08-15	6.2400	6.7500	6.2200	6.3200	+2.597%	2,236,114	+155.380%
2024-08-14	6.0500	6.1850	5.9300	6.1600	+2.156%	1,456,023	+162.013%
2024-08-13	6.2800	6.2950	6.0000	6.0300	-3.055%	2,317,333	+167.662%
2024-08-12	6.3100	6.4300	6.0800	6.2200	-1.426%	1,240,085	+159.486%
2024-08-09	6.3800	6.4200	6.1400	6.3100	-0.316%	1,503,288	+155.784%
2024-08-08	6.1000	6.3300	6.1000	6.3300	+3.770%	4,515,037	+154.976%
2024-08-07	6.5000	6.6700	5.9800	6.1000	-6.009%	3,620,603	+164.590%
2024-08-06	6.5500	6.7250	6.3050	6.4900	-0.916%	3,400,102	+148.690%
2024-08-05	5.9800	6.5700	5.7400	6.5500	+3.968%	6,476,653	+146.412%
2024-08-02	6.5500	6.7750	6.2400	6.3000	-5.120%	5,596,345	+156.190%
2024-08-01	7.9000	8.1000	6.5100	6.6400	-34.257%	15,642,067	+143.072%
2024-07-31	9.9000	10.2900	9.5400	10.1000	+2.227%	2,982,868	+59.802%
2024-07-30	10.0000	10.1300	9.7300	9.8800	-1.200%	1,880,692	+63.360%
2024-07-29	10.9400	11.0199	9.7150	10.0000	-8.341%	2,935,982	+61.400%
2024-07-26	11.0300	11.0300	10.6050	10.9100	+0.368%	1,213,857	+47.938%
2024-07-25	10.8100	11.2950	10.7500	10.8700	-0.367%	1,410,559	+48.482%
2024-07-24	10.9200	11.3800	10.8400	10.9100	-0.998%	1,206,431	+47.938%
2024-07-23	10.8800	11.1600	10.7800	11.0200	+1.101%	896,279	+46.461%
2024-07-22	11.2200	11.4100	10.7500	10.9000	-1.713%	1,329,743	+48.073%
2024-07-19	11.1100	11.1950	10.7600	11.0900	+0.271%	753,492	+45.537%
2024-07-18	11.7500	11.9200	10.9400	11.0600	-5.792%	1,297,975	+45.931%
2024-07-17	11.6300	11.9700	11.6300	11.7400	-1.095%	1,132,734	+37.479%
2024-07-16	11.5200	11.8800	11.4400	11.8700	+3.940%	1,218,644	+35.973%
2024-07-15	11.3100	11.5300	11.2200	11.4200	+1.511%	1,363,422	+41.331%
2024-07-12	11.0000	11.3150	10.9880	11.2500	+2.646%	1,496,904	+43.467%
2024-07-11	10.9200	11.2800	10.7300	10.9600	+1.764%	1,755,781	+47.263%
2024-07-10	10.8500	10.8900	10.5250	10.7700	-0.646%	1,012,123	+49.861%
2024-07-09	10.7500	10.9000	10.6500	10.8400	+1.025%	863,401	+48.893%
2024-07-08	10.8400	10.8400	10.4750	10.7300	+4.276%	1,610,996	+50.419%
2024-07-05	9.9500	10.2900	9.8400	10.2900	+3.106%	579,606	+56.851%
2024-07-03	9.9600	10.1400	9.8550	9.9800	+0.808%	457,625	+61.723%
2024-07-02	9.9400	10.0600	9.8350	9.9000	-0.802%	1,152,579	+63.030%
2024-07-01	10.4500	10.4700	9.8800	9.9800	-4.498%	1,428,441	+61.723%
2024-06-28	10.4900	10.6300	10.2950	10.4500	+0.577%	5,044,137	+54.450%
2024-06-27	10.3800	10.5800	10.0800	10.3900	-0.192%	998,393	+55.342%
2024-06-26	10.1100	10.4600	9.9450	10.4100	+2.764%	1,168,082	+55.043%
2024-06-25	9.9100	10.1400	9.8500	10.1300	+2.014%	1,058,941	+59.329%
2024-06-24	10.1000	10.2500	9.7750	9.9300	-1.586%	1,122,309	+62.538%
2024-06-21	10.3100	10.4100	10.0600	10.0900	-1.561%	1,916,011	+59.960%
2024-06-20	10.3600	10.6400	10.2400	10.2500	-1.252%	1,201,821	+57.463%
2024-06-18	10.4600	10.8150	10.3100	10.3800	-0.954%	1,300,948	+55.491%
2024-06-17	10.5700	10.6650	10.3800	10.4800	-1.689%	1,046,176	+54.008%
2024-06-14	10.6400	10.7450	10.5100	10.6600	-0.560%	727,185	+51.407%
2024-06-13	10.7500	10.9250	10.5500	10.7200	-0.557%	841,456	+50.560%
2024-06-12	10.5700	11.2200	10.5500	10.7800	+4.155%	1,287,414	+49.722%
2024-06-11	10.1900	10.4900	9.9000	10.3500	+0.976%	1,446,766	+55.942%
2024-06-10	10.2000	10.6400	10.1450	10.2500	-0.389%	1,363,370	+57.463%
2024-06-07	10.1200	10.3650	10.0046	10.2900	+0.341%	1,565,887	+56.851%
2024-06-06	9.9000	10.3900	9.8600	10.2550	+3.169%	1,580,203	+57.387%
2024-06-05	9.5000	9.9500	9.2500	9.9400	+4.742%	1,223,963	+62.374%
2024-06-04	9.5000	9.6550	9.2600	9.4900	-0.105%	1,578,481	+70.074%
2024-06-03	9.8400	9.8400	9.3750	9.5000	-2.163%	2,155,110	+69.895%
2024-05-31	10.1900	10.2700	9.6600	9.7100	-4.146%	1,641,130	+66.220%
2024-05-30	10.2800	10.7200	10.1200	10.1300	-0.978%	931,336	+59.329%
2024-05-29	10.1600	10.3000	10.1100	10.2300	-0.486%	1,563,701	+57.771%
2024-05-28	10.2100	10.3900	10.1650	10.2800	+1.581%	852,266	+57.004%
2024-05-24	10.1200	10.2255	9.9850	10.1200	+0.198%	1,313,399	+59.486%
2024-05-23	10.7100	10.7100	10.0500	10.1000	-6.134%	1,089,945	+59.802%
2024-05-22	10.7000	10.8900	10.6200	10.7600	+0.749%	796,567	+50.000%
2024-05-21	11.0000	11.1643	10.6100	10.6800	-3.173%	1,035,865	+51.124%
2024-05-20	11.0500	11.1800	10.8500	11.0300	-0.181%	1,520,833	+46.328%
2024-05-17	11.4800	11.4950	10.8300	11.0500	-3.325%	1,329,280	+46.063%
2024-05-16	11.4600	11.7200	11.3350	11.4300	-0.349%	1,637,324	+41.207%
2024-05-15	11.0200	11.5100	10.8400	11.4700	+5.520%	2,010,384	+40.715%
2024-05-14	11.1700	11.4600	10.7100	10.8700	-2.424%	1,784,472	+48.482%
2024-05-13	11.5500	11.8800	11.1400	11.1400	-3.299%	1,766,558	+44.883%
2024-05-10	11.3800	11.5900	11.0950	11.5200	+1.587%	1,928,951	+40.104%
2024-05-09	10.6000	11.8293	10.4050	11.3400	+6.981%	4,208,659	+42.328%
2024-05-08	11.6400	12.1200	10.5900	10.6000	-21.944%	9,065,020	+52.264%
2024-05-07	13.2500	13.6300	13.1400	13.5800	+2.259%	1,625,999	+18.851%
2024-05-06	13.6800	13.7900	13.0350	13.2800	-2.711%	1,082,389	+21.536%
2024-05-03	13.5600	13.7300	13.2550	13.6500	+3.331%	1,075,824	+18.242%
2024-05-02	13.1800	13.2650	12.7900	13.2100	+1.850%	1,251,009	+22.180%
2024-05-01	12.6800	13.4100	12.5350	12.9700	+2.773%	1,122,763	+24.441%
2024-04-30	12.5800	12.9300	12.4700	12.6200	+0.238%	1,095,921	+27.892%
2024-04-29	12.5000	12.7000	12.3200	12.5900	+1.206%	1,497,174	+28.197%
2024-04-26	12.2700	12.6800	12.2400	12.4400	+1.634%	1,254,360	+29.743%
2024-04-25	12.5100	12.6200	12.1150	12.2400	-3.925%	1,310,724	+31.863%
2024-04-24	12.8800	13.0800	12.5450	12.7400	-1.469%	1,269,718	+26.688%
2024-04-23	12.8100	13.0200	12.5900	12.9300	+1.095%	1,344,288	+24.826%
2024-04-22	12.5000	12.8100	12.3100	12.7900	+1.994%	1,607,408	+26.192%
2024-04-19	12.2700	12.7900	12.2700	12.5400	+1.621%	1,318,142	+28.708%
2024-04-18	12.5400	12.6250	12.2900	12.3400	-1.359%	2,268,568	+30.794%
2024-04-17	13.3400	13.3400	12.5100	12.5100	-5.155%	1,108,635	+29.017%
2024-04-16	13.0400	13.2000	12.8450	13.1900	+0.687%	951,439	+22.365%
2024-04-15	13.4400	13.4950	13.0700	13.1000	-1.504%	911,672	+23.206%
2024-04-12	13.6100	13.7200	13.0200	13.3000	-3.483%	1,359,090	+21.353%
2024-04-11	14.2800	14.2800	13.7800	13.7800	-2.477%	908,826	+17.126%
2024-04-10	13.8600	14.1800	13.7000	14.1300	-0.912%	972,476	+14.225%
2024-04-09	14.0700	14.5400	14.0700	14.2600	+1.857%	1,567,057	+13.184%
2024-04-08	13.8800	14.1550	13.6900	14.0000	+1.449%	1,072,387	+15.286%
2024-04-05	13.3900	13.8200	13.3150	13.8000	+3.062%	1,141,480	+16.957%
2024-04-04	13.6300	13.7400	13.3100	13.3900	-0.815%	1,514,359	+20.538%
2024-04-03	13.5000	13.7500	13.3700	13.5000	+0.074%	1,613,542	+19.556%
2024-04-02	13.6800	13.6800	13.0050	13.4900	-3.367%	2,697,698	+19.644%
2024-04-01	13.7100	14.0000	13.4500	13.9600	+1.233%	1,793,472	+15.616%
2024-03-28	13.8800	14.1800	13.7400	13.7900	-0.072%	1,603,275	+17.041%
2024-03-27	13.6100	14.0000	13.4400	13.8000	+2.908%	5,904,350	+16.957%
2024-03-26	13.7700	13.7700	13.2300	13.4100	-1.470%	1,150,738	+20.358%
2024-03-25	13.3600	13.6600	13.3100	13.6100	+2.950%	1,606,650	+18.589%
2024-03-22	13.6900	13.6900	12.8950	13.2200	-3.714%	2,001,304	+22.088%
2024-03-21	13.9400	14.2000	13.7100	13.7300	-0.363%	1,589,441	+17.553%
2024-03-20	14.6500	14.8800	13.6250	13.7800	-2.615%	2,102,046	+17.126%
2024-03-19	13.4900	14.2700	13.2350	14.1500	+4.737%	1,932,968	+14.064%
2024-03-18	13.1200	13.8150	12.8450	13.5100	+3.209%	2,602,083	+19.467%
2024-03-15	13.2400	13.4400	13.0250	13.0900	-1.948%	2,274,846	+23.300%
2024-03-14	13.8300	13.8700	13.2400	13.3500	-3.191%	1,579,304	+20.899%
2024-03-13	13.4500	13.8650	13.3914	13.7900	+3.451%	1,849,902	+17.041%
2024-03-12	13.1500	13.4200	13.0400	13.3300	+1.292%	1,725,687	+21.080%
2024-03-11	12.9800	13.1600	12.8300	13.1600	+2.813%	2,087,907	+22.644%
2024-03-08	12.9800	13.1800	12.7150	12.8000	-0.698%	1,518,708	+26.094%
2024-03-07	13.1500	13.2300	12.7050	12.8900	-0.998%	1,649,968	+25.213%
2024-03-06	12.7900	13.2950	12.7900	13.0200	-1.214%	2,014,513	+23.963%
2024-03-05	13.4000	13.5350	13.0900	13.1800	-2.298%	1,570,712	+22.458%
2024-03-04	13.6000	13.6400	13.2300	13.4900	+0.522%	2,036,346	+19.644%