Dark

ATEC
Alphatec Holdings, Inc.
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

9.30USD+0.977%(+0.09)2,412,786

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

9.91USD+7.600%(+0.70)0

After-hours

Aug 7, 2026 4:46:30 PM EDT

9.20USD-1.075%(-0.10)371,494

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.3350	9.3350	9.0450	9.3100	+1.086%	2,412,786	0.000%
2026-08-06	9.5500	9.6420	8.9000	9.2100	-3.762%	3,695,321	+1.086%
2026-08-05	9.8700	10.1000	9.2600	9.5700	-7.536%	5,220,687	-2.717%
2026-08-04	9.9600	10.3900	9.9600	10.3500	+1.970%	4,381,882	-10.048%
2026-08-03	9.9980	10.3000	9.8600	10.1500	+6.618%	4,589,416	-8.276%
2026-07-31	9.7300	9.7550	9.4600	9.5200	-1.449%	1,669,205	-2.206%
2026-07-30	9.6500	9.7950	9.5350	9.6600	+0.104%	1,811,413	-3.623%
2026-07-29	9.2300	9.6700	9.2000	9.6500	+3.541%	2,430,139	-3.523%
2026-07-28	9.1000	9.4250	8.9998	9.3200	+7.497%	2,082,196	-0.107%
2026-07-27	8.4200	8.8900	8.4200	8.6700	+4.964%	1,789,818	+7.382%
2026-07-24	8.2100	8.3800	8.0600	8.2600	+0.609%	1,457,562	+12.712%
2026-07-23	8.2700	8.2700	8.0650	8.2100	+1.861%	1,335,844	+13.398%
2026-07-22	8.2700	8.3300	8.0100	8.0600	-2.892%	2,089,897	+15.509%
2026-07-21	8.1300	8.4450	8.0500	8.3000	+0.363%	1,980,599	+12.169%
2026-07-20	8.5100	8.5500	8.2550	8.2700	-3.105%	2,089,113	+12.576%
2026-07-17	9.0900	9.0900	8.5200	8.5350	-7.929%	2,245,807	+9.080%
2026-07-16	9.1700	9.6050	9.1500	9.2700	+2.544%	2,111,723	+0.431%
2026-07-15	8.9300	9.1950	8.8600	9.0400	+0.780%	1,327,478	+2.987%
2026-07-14	9.5300	9.5700	8.8700	8.9700	-7.906%	2,860,474	+3.790%
2026-07-13	9.6600	9.9400	9.6100	9.7400	+1.670%	1,794,404	-4.415%
2026-07-10	9.5100	9.5950	9.3250	9.5800	+0.736%	1,513,804	-2.818%
2026-07-09	9.4200	9.5250	9.1800	9.5100	+3.257%	1,740,877	-2.103%
2026-07-08	9.1420	9.3550	8.8600	9.2100	-1.812%	3,318,993	+1.086%
2026-07-07	9.3800	9.5250	9.2800	9.3800	+0.536%	2,777,932	-0.746%
2026-07-06	8.9300	9.4550	8.8400	9.3300	+4.596%	2,727,470	-0.214%
2026-07-02	9.0700	9.1300	8.7600	8.9200	+0.677%	2,843,990	+4.372%
2026-07-01	8.7800	9.1650	8.6900	8.8600	+2.428%	3,360,549	+5.079%
2026-06-30	9.3900	9.4800	8.4950	8.6500	-8.947%	4,094,009	+7.630%
2026-06-29	9.3500	9.5650	9.0200	9.5000	+2.151%	4,158,018	-2.000%
2026-06-26	8.8300	9.3400	8.8300	9.3000	+5.323%	6,166,793	+0.108%
2026-06-25	8.7000	9.0050	8.6300	8.8300	+1.494%	2,276,170	+5.436%
2026-06-24	8.5000	9.0900	8.1000	8.7000	+2.353%	6,780,616	+7.011%
2026-06-23	8.5700	8.7000	8.3700	8.5000	-0.585%	2,080,601	+9.529%
2026-06-22	8.7600	9.2200	8.4800	8.5500	-2.951%	4,093,118	+8.889%
2026-06-18	8.3500	8.8300	8.2800	8.8100	+6.917%	4,526,787	+5.675%
2026-06-17	8.4300	8.6900	8.2150	8.2400	-2.370%	5,025,930	+12.985%
2026-06-16	8.3600	8.5450	8.2450	8.4400	+1.809%	2,026,119	+10.308%
2026-06-15	8.2800	8.4550	8.1100	8.2900	+0.121%	3,830,504	+12.304%
2026-06-12	8.0500	8.3100	7.9450	8.2800	+1.845%	1,766,700	+12.440%
2026-06-11	8.0100	8.3100	7.8600	8.1300	0.000%	2,644,331	+14.514%
2026-06-10	8.2600	8.3550	8.0700	8.1300	-1.574%	1,563,059	+14.514%
2026-06-09	7.9500	8.3850	7.9300	8.2600	+4.425%	2,864,318	+12.712%
2026-06-08	8.0350	8.1800	7.8750	7.9100	-1.125%	1,736,293	+17.699%
2026-06-05	7.9700	8.3600	7.8600	8.0000	+1.010%	3,119,422	+16.375%
2026-06-04	7.7900	8.0500	7.7650	7.9200	+3.125%	2,134,546	+17.551%
2026-06-03	7.5000	7.7700	7.3910	7.6800	+2.674%	2,426,634	+21.224%
2026-06-02	7.4100	7.5250	7.2700	7.4800	0.000%	2,077,715	+24.465%
2026-06-01	7.8300	7.9650	7.4100	7.4800	-3.484%	2,862,228	+24.465%
2026-05-29	7.8800	8.0100	7.6850	7.7500	-1.774%	2,613,444	+20.129%
2026-05-28	7.7100	7.9700	7.6100	7.8900	+0.766%	2,661,255	+17.997%
2026-05-27	7.9500	8.0650	7.6750	7.8300	-2.854%	2,509,339	+18.902%
2026-05-26	8.3500	8.3700	8.0000	8.0600	-2.539%	2,794,375	+15.509%
2026-05-22	8.2500	8.4200	8.1600	8.2700	+0.486%	1,727,932	+12.576%
2026-05-21	8.1200	8.3400	8.0400	8.2300	-0.121%	2,797,285	+13.123%
2026-05-20	8.1700	8.3300	7.9800	8.2400	+0.243%	2,018,565	+12.985%
2026-05-19	8.1100	8.2900	7.9100	8.2200	+1.607%	2,518,713	+13.260%
2026-05-18	7.7000	8.2400	7.6950	8.0900	+5.614%	3,473,215	+15.080%
2026-05-15	7.5900	7.8000	7.4700	7.6600	+1.189%	2,883,592	+21.540%
2026-05-14	7.5800	7.7500	7.4800	7.5700	+0.265%	2,917,057	+22.985%
2026-05-13	7.6000	7.8000	7.4500	7.5500	-2.455%	4,239,271	+23.311%
2026-05-12	7.4100	7.8800	7.3000	7.7400	+10.730%	5,348,882	+20.284%
2026-05-11	7.4900	7.4900	6.8200	6.9900	-7.048%	5,109,504	+33.190%
2026-05-08	7.9800	8.0000	7.4950	7.5200	-2.968%	5,095,611	+23.803%
2026-05-07	7.1200	7.9250	7.0300	7.7500	+10.873%	12,495,048	+20.129%
2026-05-06	8.0100	8.0900	6.8500	6.9900	-31.672%	21,781,811	+33.190%
2026-05-05	10.2800	10.5400	9.9420	10.2300	-0.968%	7,641,973	-8.993%
2026-05-04	10.4300	10.8100	10.2200	10.3300	-0.959%	3,298,650	-9.874%
2026-05-01	9.8700	10.4950	9.8500	10.4300	+6.865%	2,953,815	-10.738%
2026-04-30	9.2400	9.8000	9.1100	9.7600	+4.946%	3,184,889	-4.611%
2026-04-29	9.3400	9.4650	9.1600	9.3000	-0.535%	3,265,905	+0.108%
2026-04-28	10.3800	10.5600	9.1450	9.3500	-9.749%	4,916,299	-0.428%
2026-04-27	10.7400	10.9300	10.2300	10.3600	-4.954%	2,298,786	-10.135%
2026-04-24	10.2100	10.9550	10.1450	10.9000	+6.758%	4,389,434	-14.587%
2026-04-23	10.6000	10.7200	10.0500	10.2100	-3.861%	1,989,360	-8.815%
2026-04-22	10.5300	10.8250	10.5050	10.6200	+1.336%	2,113,236	-12.335%
2026-04-21	11.5500	11.6000	10.3750	10.4800	-9.264%	2,996,367	-11.164%
2026-04-20	11.0400	11.5700	10.9400	11.5500	+4.054%	2,451,961	-19.394%
2026-04-17	11.1700	11.4300	10.9750	11.1000	+2.588%	2,560,574	-16.126%
2026-04-16	11.4400	11.6014	10.8100	10.8200	-5.254%	1,923,998	-13.956%
2026-04-15	11.6100	11.7800	11.3100	11.4200	-0.868%	1,726,904	-18.476%
2026-04-14	11.3500	11.7150	11.3500	11.5200	+2.400%	2,039,346	-19.184%
2026-04-13	10.7900	11.3000	10.7900	11.2500	+3.211%	2,614,530	-17.244%
2026-04-10	11.0600	11.2200	10.8750	10.9000	-1.536%	1,627,064	-14.587%
2026-04-09	11.4800	11.7724	11.0100	11.0700	-5.060%	2,369,723	-15.899%
2026-04-08	11.6800	11.7800	11.4200	11.6600	+5.712%	2,355,836	-20.154%
2026-04-07	10.9100	11.3000	10.8000	11.0300	+0.547%	1,707,819	-15.594%
2026-04-06	10.7900	11.2600	10.6600	10.9700	+1.293%	1,282,725	-15.132%
2026-04-02	10.9700	11.3700	10.6100	10.8300	-3.819%	2,108,318	-14.035%
2026-04-01	11.0300	11.5100	10.7400	11.2600	+3.493%	4,070,022	-17.318%
2026-03-31	11.1600	11.2150	10.7800	10.8800	-1.091%	2,912,304	-14.430%
2026-03-30	10.9300	11.3450	10.8000	11.0000	+0.640%	2,278,810	-15.364%
2026-03-27	11.4600	11.5200	10.8700	10.9300	-5.122%	1,950,654	-14.822%
2026-03-26	11.5600	11.8350	11.4600	11.5200	+0.261%	2,174,281	-19.184%
2026-03-25	11.8000	12.0000	11.4500	11.4900	-2.213%	1,593,935	-18.973%
2026-03-24	12.1100	12.2100	11.6400	11.7500	-3.292%	2,038,772	-20.766%
2026-03-23	12.7300	12.7700	12.1300	12.1500	-1.778%	2,265,456	-23.374%
2026-03-20	12.8380	12.8380	12.2800	12.3700	-2.752%	2,395,712	-24.737%
2026-03-19	12.3500	12.7800	12.3500	12.7200	+1.274%	1,838,250	-26.808%
2026-03-18	13.0000	13.0800	12.5100	12.5600	-3.755%	2,617,317	-25.876%
2026-03-17	12.6300	13.0650	12.6300	13.0500	+3.571%	2,390,106	-28.659%
2026-03-16	12.3400	12.6300	12.1900	12.6000	+2.606%	1,664,592	-26.111%
2026-03-13	12.5600	12.7050	12.2000	12.2800	-1.760%	3,172,135	-24.186%
2026-03-12	12.4100	12.5800	12.2500	12.5000	-1.264%	2,228,278	-25.520%
2026-03-11	12.5000	12.9300	12.1200	12.6600	+1.199%	3,504,821	-26.461%
2026-03-10	12.8700	12.8700	12.3000	12.5100	-2.797%	2,228,465	-25.580%
2026-03-09	11.9900	12.8850	11.9200	12.8700	+5.233%	4,573,227	-27.661%
2026-03-06	12.2600	12.3900	12.0400	12.2300	-2.705%	1,851,332	-23.876%
2026-03-05	12.8600	12.8900	12.2400	12.5700	-3.308%	2,731,018	-25.935%
2026-03-04	12.8400	13.2100	12.7400	13.0000	-0.154%	1,985,839	-28.385%
2026-03-03	13.2500	13.2700	12.7000	13.0200	-3.341%	1,607,746	-28.495%
2026-03-02	13.3000	13.6700	13.1400	13.4700	-1.101%	1,974,667	-30.883%
2026-02-27	13.8000	13.8950	13.4950	13.6200	-2.784%	2,121,346	-31.645%
2026-02-26	14.2100	14.4450	13.5650	14.0100	-0.214%	1,988,665	-33.547%
2026-02-25	13.2600	14.2300	13.1300	14.0400	+0.790%	6,030,906	-33.689%
2026-02-24	13.1800	13.9800	13.0000	13.9300	+5.851%	6,119,953	-33.166%
2026-02-23	12.9100	13.3550	12.7700	13.1600	+1.153%	2,478,470	-29.255%
2026-02-20	13.6300	13.6300	12.8000	13.0100	-3.487%	2,575,078	-28.440%
2026-02-19	13.5300	13.7300	13.2400	13.4800	-0.443%	1,454,563	-30.935%
2026-02-18	13.7700	13.9100	13.5050	13.5400	+0.296%	2,982,114	-31.241%
2026-02-17	13.3600	13.8196	13.2600	13.5000	+1.048%	1,464,849	-31.037%
2026-02-13	13.2200	13.5600	13.2200	13.3600	+1.985%	1,832,561	-30.314%
2026-02-12	13.5500	13.7300	13.0100	13.1000	-2.747%	2,497,137	-28.931%
2026-02-11	13.8000	14.3100	13.2800	13.4700	-3.094%	2,673,621	-30.883%
2026-02-10	13.6200	14.6500	13.5400	13.9000	+2.887%	3,353,434	-33.022%
2026-02-09	13.8400	13.8400	13.3300	13.5100	-2.243%	2,437,276	-31.088%
2026-02-06	13.5000	14.0500	13.3500	13.8200	+2.370%	2,253,799	-32.634%
2026-02-05	14.0600	14.2100	13.4300	13.5000	-3.983%	3,270,549	-31.037%
2026-02-04	14.6200	14.6200	13.7200	14.0600	-4.158%	2,847,235	-33.784%
2026-02-03	14.4600	14.9100	14.3000	14.6700	+1.242%	3,269,388	-36.537%
2026-02-02	14.5400	14.9800	14.4300	14.4900	-2.293%	3,492,125	-35.749%
2026-01-30	15.0000	15.2200	14.5400	14.8300	-0.135%	3,355,872	-37.222%
2026-01-29	15.2600	15.2600	14.3500	14.8500	-2.687%	4,159,660	-37.306%
2026-01-28	15.2700	15.5450	14.9700	15.2600	0.000%	2,073,493	-38.991%
2026-01-27	15.4300	15.5400	14.9300	15.2600	-2.679%	2,811,995	-38.991%
2026-01-26	15.5800	16.1000	15.5800	15.6800	+0.384%	2,319,118	-40.625%
2026-01-23	15.8000	16.2250	15.5500	15.6200	-1.139%	2,184,161	-40.397%
2026-01-22	16.9100	17.1150	15.7800	15.8000	-7.223%	4,530,351	-41.076%
2026-01-21	17.1100	17.3500	16.5701	17.0300	-0.700%	3,455,401	-45.332%
2026-01-20	17.2500	17.4800	16.8500	17.1500	-3.326%	3,329,478	-45.714%
2026-01-16	17.3950	17.9700	17.3850	17.7400	+1.604%	3,729,095	-47.520%
2026-01-15	16.1500	17.5000	16.0000	17.4600	+9.467%	7,942,897	-46.678%
2026-01-14	16.4200	16.5300	15.4200	15.9500	-3.040%	4,561,680	-41.630%
2026-01-13	17.6000	17.8400	16.1500	16.4500	-6.481%	8,606,343	-43.404%
2026-01-12	21.4700	21.5600	17.4250	17.5900	-22.340%	13,648,019	-47.072%
2026-01-09	22.6500	22.8900	21.9938	22.6500	-0.132%	2,437,665	-58.896%
2026-01-08	22.2500	23.2900	22.1250	22.6800	+3.232%	4,248,830	-58.951%
2026-01-07	22.0200	22.2191	21.7300	21.9700	+0.826%	1,415,476	-57.624%
2026-01-06	21.0700	21.8600	21.0700	21.7900	+2.783%	2,402,887	-57.274%
2026-01-05	20.5300	21.3700	20.4800	21.2000	+2.119%	1,685,391	-56.085%
2026-01-02	21.0000	21.2000	20.2900	20.7600	-1.331%	1,657,878	-55.154%
2025-12-31	20.9200	21.3000	20.8900	21.0400	+0.863%	1,498,780	-55.751%
2025-12-30	20.9400	21.1600	20.8400	20.8600	-0.572%	1,189,414	-55.369%
2025-12-29	21.0000	21.2000	20.9000	20.9800	+0.072%	1,149,103	-55.624%
2025-12-26	20.8300	21.0400	20.7200	20.9650	+0.939%	1,026,917	-55.593%
2025-12-24	20.9300	20.9350	20.5500	20.7700	-1.095%	956,347	-55.176%
2025-12-23	20.5000	21.0300	20.4800	21.0000	+1.449%	2,258,139	-55.667%
2025-12-22	20.0000	20.9500	19.6900	20.7000	+3.448%	3,791,248	-55.024%
2025-12-19	19.8700	20.3400	19.7750	20.0100	+0.705%	2,093,683	-53.473%
2025-12-18	19.8000	20.2050	19.6600	19.8700	+1.533%	1,203,109	-53.145%
2025-12-17	19.6600	20.0700	19.4700	19.5700	-0.962%	1,551,178	-52.427%
2025-12-16	19.8900	19.9850	19.3300	19.7600	+0.254%	2,529,593	-52.885%
2025-12-15	19.8600	20.1100	19.5100	19.7100	-1.253%	2,675,441	-52.765%
2025-12-12	19.9800	20.4400	19.9300	19.9600	+0.251%	1,836,465	-53.357%
2025-12-11	21.2000	21.4200	19.7700	19.9100	-4.737%	2,576,178	-53.240%
2025-12-10	20.7200	21.0100	20.5400	20.9000	+1.113%	4,026,107	-55.455%
2025-12-09	21.0000	21.1300	20.6200	20.6700	-1.384%	1,429,245	-54.959%
2025-12-08	21.3500	21.4200	20.9600	20.9600	-2.284%	2,285,844	-55.582%
2025-12-05	21.4700	21.6500	21.2800	21.4500	+0.799%	1,848,553	-56.597%
2025-12-04	21.2900	21.5700	21.1400	21.2800	+0.236%	1,282,338	-56.250%
2025-12-03	21.1100	21.4600	20.8700	21.2300	+0.283%	2,097,824	-56.147%
2025-12-02	21.9900	22.0550	21.1400	21.1700	-3.597%	2,915,812	-56.023%
2025-12-01	22.3800	22.4400	21.8150	21.9600	-2.616%	1,852,961	-57.605%
2025-11-28	22.5800	22.6000	22.3000	22.5500	-0.177%	769,384	-58.714%
2025-11-26	21.9600	22.6600	21.6800	22.5900	+3.481%	2,478,680	-58.787%
2025-11-25	20.7400	22.0000	20.6400	21.8300	+5.817%	2,887,087	-57.352%
2025-11-24	20.3500	20.8000	20.3100	20.6300	+1.576%	2,196,603	-54.872%
2025-11-21	19.5300	20.7400	19.0900	20.3100	+3.570%	2,307,083	-54.161%
2025-11-20	19.9650	20.0000	19.4300	19.6100	-0.051%	1,267,569	-52.524%
2025-11-19	19.9000	20.2000	19.6000	19.6200	-1.555%	1,610,350	-52.548%
2025-11-18	19.8200	20.2000	19.4100	19.9300	+0.302%	2,009,432	-53.287%
2025-11-17	19.5200	19.9400	19.4175	19.8700	+0.659%	1,680,838	-53.145%
2025-11-14	19.8700	20.0600	19.5100	19.7400	-2.277%	2,603,599	-52.837%
2025-11-13	20.7500	20.8200	20.0000	20.2000	-2.651%	2,140,971	-53.911%
2025-11-12	20.7500	21.1600	20.6700	20.7500	+0.145%	3,683,678	-55.133%
2025-11-11	20.4100	21.0399	20.3960	20.7200	+2.372%	2,304,438	-55.068%
2025-11-10	19.7500	20.6500	19.6300	20.2400	+2.222%	2,604,716	-54.002%
2025-11-07	19.6200	20.1650	19.4900	19.8000	+1.486%	2,364,460	-52.980%
2025-11-06	19.6350	20.0000	19.0700	19.5100	-1.065%	2,643,563	-52.281%
2025-11-05	19.4400	19.9800	19.4300	19.7200	+1.545%	2,888,107	-52.789%
2025-11-04	19.0150	19.5700	19.0150	19.4200	+0.674%	2,473,891	-52.060%
2025-11-03	18.8450	19.4700	17.8808	19.2900	+1.580%	4,550,792	-51.737%
2025-10-31	20.0250	20.1500	18.6900	18.9900	+16.289%	11,584,801	-50.974%
2025-10-30	16.5000	16.7250	16.2100	16.3300	-0.970%	4,115,542	-42.988%
2025-10-29	16.5900	17.1450	16.4600	16.4900	-0.961%	2,235,140	-43.542%
2025-10-28	16.7200	17.1050	16.6200	16.6500	+0.422%	2,434,831	-44.084%
2025-10-27	16.1200	16.7450	16.0200	16.5800	+2.917%	2,305,094	-43.848%
2025-10-24	16.2000	16.2800	16.0100	16.1100	+1.385%	1,830,531	-42.210%
2025-10-23	15.6600	15.9300	15.4500	15.8900	+1.404%	1,228,659	-41.410%
2025-10-22	15.5900	15.9100	15.3800	15.6700	+1.097%	2,095,720	-40.587%
2025-10-21	15.5700	15.8400	15.2000	15.5000	0.000%	2,529,288	-39.935%
2025-10-20	14.9800	15.5200	14.8200	15.5000	+4.097%	1,953,953	-39.935%
2025-10-17	14.2600	14.9900	14.0450	14.8900	+4.418%	2,411,040	-37.475%
2025-10-16	14.1300	14.5000	13.9200	14.2600	+1.930%	2,450,867	-34.712%
2025-10-15	13.7700	14.3400	13.5450	13.9900	+1.303%	2,399,325	-33.452%
2025-10-14	13.2100	13.9800	13.1900	13.8100	+4.305%	2,115,713	-32.585%
2025-10-13	13.1600	13.5200	13.1400	13.2400	+0.761%	1,796,969	-29.683%
2025-10-10	13.7700	13.8650	13.1300	13.1400	-4.506%	1,522,268	-29.148%
2025-10-09	14.0000	14.0500	13.7100	13.7600	-1.854%	1,482,736	-32.340%
2025-10-08	13.4500	14.0450	13.3069	14.0200	+4.238%	2,316,078	-33.595%
2025-10-07	13.6200	13.9800	13.3650	13.4500	-1.103%	1,809,945	-30.781%
2025-10-06	14.0000	14.0600	13.5350	13.6000	-2.579%	1,877,530	-31.544%
2025-10-03	13.7600	14.0700	13.7350	13.9600	+1.453%	1,475,160	-33.309%
2025-10-02	13.9700	14.3300	13.5700	13.7600	-1.503%	1,986,627	-32.340%
2025-10-01	14.3900	14.3900	13.7300	13.9700	-3.920%	2,594,453	-33.357%
2025-09-30	14.7000	14.7950	14.4000	14.5400	-1.424%	3,026,638	-35.970%
2025-09-29	15.0100	15.1050	14.6500	14.7500	-1.798%	1,241,606	-36.881%
2025-09-26	15.4700	15.5000	14.9500	15.0200	-2.404%	1,339,252	-38.016%
2025-09-25	15.1400	15.4800	14.9300	15.3900	+1.183%	1,299,060	-39.506%
2025-09-24	15.5800	15.6700	15.1500	15.2100	-1.808%	1,268,316	-38.790%
2025-09-23	15.6000	15.6500	15.3500	15.4900	-0.705%	1,036,250	-39.897%
2025-09-22	15.5000	15.6900	15.2850	15.6000	+0.386%	1,373,094	-40.321%
2025-09-19	15.3900	15.5650	15.1700	15.5400	+2.102%	2,658,991	-40.090%
2025-09-18	14.7000	15.2500	14.6800	15.2200	+3.537%	1,611,621	-38.830%
2025-09-17	15.0400	15.1300	14.6500	14.7000	-2.196%	1,789,510	-36.667%
2025-09-16	15.0000	15.1700	14.7400	15.0300	-0.133%	1,324,294	-38.057%
2025-09-15	15.3200	15.4400	15.0300	15.0500	-1.376%	1,232,188	-38.140%
2025-09-12	15.4600	15.5200	15.1300	15.2600	-2.367%	1,736,720	-38.991%
2025-09-11	15.3900	15.6900	15.2600	15.6300	+1.824%	2,416,444	-40.435%
2025-09-10	15.7500	15.8900	15.2100	15.3500	-2.848%	2,030,294	-39.349%
2025-09-09	16.3400	16.3757	15.7700	15.8000	-3.305%	2,583,620	-41.076%
2025-09-08	16.5900	16.5900	16.2000	16.3400	-0.366%	1,342,835	-43.023%
2025-09-05	16.5600	16.6500	16.3150	16.4000	-0.906%	1,427,181	-43.232%
2025-09-04	15.9000	16.7000	15.8000	16.5500	+4.088%	3,213,161	-43.746%
2025-09-03	15.5300	15.9250	15.5200	15.9000	+1.403%	2,084,555	-41.447%
2025-09-02	15.5350	15.9800	15.5350	15.6800	-1.384%	2,801,427	-40.625%
2025-08-29	16.1400	16.1400	15.7700	15.9000	-0.811%	1,651,222	-41.447%
2025-08-28	16.1600	16.1600	15.1000	16.0300	-0.927%	3,599,168	-41.921%
2025-08-27	16.0000	16.3200	15.8700	16.1800	+0.810%	1,739,946	-42.460%
2025-08-26	15.9000	16.1550	15.7700	16.0500	+1.326%	1,954,715	-41.994%
2025-08-25	15.6400	16.0300	15.5500	15.8400	-1.828%	1,536,982	-41.225%
2025-08-22	16.1300	16.4650	15.8437	16.1350	+1.287%	2,490,745	-42.299%
2025-08-21	15.8500	16.0697	15.7800	15.9300	+0.252%	1,884,155	-41.557%
2025-08-20	15.7850	15.9250	15.7150	15.8900	+0.570%	1,575,131	-41.410%
2025-08-19	15.9100	15.9800	15.7150	15.8000	-0.378%	1,878,008	-41.076%
2025-08-18	15.7500	15.9100	15.6568	15.8600	+1.019%	1,602,310	-41.299%
2025-08-15	15.6700	15.8900	15.5000	15.7000	+0.835%	1,804,568	-40.701%
2025-08-14	15.6000	15.6700	15.4000	15.5700	-1.456%	1,666,000	-40.206%
2025-08-13	15.8700	16.0150	15.4300	15.8000	+0.509%	2,391,791	-41.076%
2025-08-12	15.4900	15.8400	15.3900	15.7200	+2.611%	2,607,547	-40.776%
2025-08-11	14.9800	15.4391	14.7450	15.3200	+2.338%	2,244,830	-39.230%
2025-08-08	14.9800	15.3200	14.9100	14.9700	+0.470%	1,745,595	-37.809%
2025-08-07	15.3900	15.4600	14.7400	14.9000	-1.974%	4,027,160	-37.517%
2025-08-06	15.3100	15.4450	14.9308	15.2000	-0.913%	4,365,166	-38.750%
2025-08-05	14.9500	15.3400	14.5300	15.3400	+3.161%	5,878,993	-39.309%
2025-08-04	13.9800	14.9000	13.8100	14.8700	+7.988%	7,318,532	-37.391%
2025-08-01	11.9750	13.8900	11.6600	13.7700	+30.151%	13,007,890	-32.389%
2025-07-31	10.6600	10.8450	10.1100	10.5800	-1.398%	3,497,375	-12.004%
2025-07-30	10.9600	11.0900	10.6200	10.7300	-1.379%	1,196,890	-13.234%
2025-07-29	11.3100	11.3100	10.8600	10.8800	-2.770%	1,387,894	-14.430%
2025-07-28	10.9000	11.2450	10.7600	11.1900	+3.420%	1,871,414	-16.801%
2025-07-25	10.7500	10.8500	10.6400	10.8200	+1.027%	857,975	-13.956%
2025-07-24	10.8000	10.8250	10.5800	10.7100	-1.108%	1,361,832	-13.072%
2025-07-23	10.8700	10.9600	10.7250	10.8300	+0.838%	1,015,952	-14.035%
2025-07-22	10.2500	10.8650	10.2350	10.7400	+4.221%	1,607,254	-13.315%
2025-07-21	10.6000	10.7050	10.2200	10.3050	-1.764%	1,358,208	-9.656%
2025-07-18	10.7400	10.7400	10.4400	10.4900	-1.317%	1,183,978	-11.249%
2025-07-17	10.5700	10.8100	10.5200	10.6300	0.000%	1,349,121	-12.418%
2025-07-16	10.7700	10.9241	10.4650	10.6300	-0.747%	1,702,324	-12.418%
2025-07-15	10.9100	10.9700	10.6900	10.7100	-1.833%	989,400	-13.072%
2025-07-14	11.0000	11.1700	10.8400	10.9100	-0.728%	730,986	-14.665%
2025-07-11	11.5600	11.5600	10.9100	10.9900	-5.095%	1,612,241	-15.287%
2025-07-10	11.4200	12.0100	11.2600	11.5800	+0.783%	1,647,435	-19.603%
2025-07-09	11.7100	11.7108	11.2200	11.4900	-0.948%	1,639,069	-18.973%
2025-07-08	10.9500	11.6100	10.8750	11.6000	+6.130%	2,331,333	-19.741%
2025-07-07	10.9300	11.0050	10.7150	10.9300	-0.546%	1,374,035	-14.822%
2025-07-03	10.9900	11.1200	10.7000	10.9900	+0.274%	777,404	-15.287%
2025-07-02	10.9200	11.1600	10.7800	10.9600	+0.274%	1,341,097	-15.055%
2025-07-01	11.1000	11.3950	10.8750	10.9300	-1.532%	1,706,684	-14.822%
2025-06-30	11.0400	11.1250	10.7350	11.1000	+0.181%	1,784,929	-16.126%
2025-06-27	10.9100	11.1500	10.7600	11.0800	+1.651%	3,303,150	-15.975%
2025-06-26	11.2400	11.3100	10.8200	10.9000	-3.025%	1,656,983	-14.587%
2025-06-25	11.3200	11.4300	11.0900	11.2400	-0.969%	1,248,126	-17.171%
2025-06-24	11.0000	11.3900	10.8300	11.3500	+4.512%	1,672,971	-17.974%
2025-06-23	10.9300	10.9550	10.2900	10.8600	-0.731%	2,143,410	-14.273%
2025-06-20	10.9700	11.0450	10.8000	10.9400	+0.459%	2,080,812	-14.899%
2025-06-18	10.8500	11.0550	10.6600	10.8900	+0.369%	1,085,629	-14.509%
2025-06-17	10.9000	11.1900	10.8100	10.8500	-1.543%	1,289,731	-14.194%
2025-06-16	11.2300	11.2300	10.8900	11.0200	-0.362%	1,530,142	-15.517%
2025-06-13	11.1700	11.2095	10.9000	11.0600	-2.726%	1,994,477	-15.823%
2025-06-12	11.6900	11.7421	11.3250	11.3700	-3.069%	1,179,358	-18.118%
2025-06-11	12.2500	12.2950	11.6700	11.7300	-3.931%	1,973,231	-20.631%
2025-06-10	11.9200	12.2450	11.8800	12.2100	+2.433%	1,501,745	-23.751%
2025-06-09	12.7400	12.9700	11.5020	11.9200	-6.363%	3,438,097	-21.896%
2025-06-06	12.4200	12.7300	12.3800	12.7300	+2.331%	1,224,037	-26.866%
2025-06-05	12.2500	12.5700	12.1450	12.4400	+1.303%	1,345,499	-25.161%
2025-06-04	12.7100	12.7100	12.1850	12.2800	-3.002%	1,712,981	-24.186%
2025-06-03	12.3200	12.7450	12.2200	12.6600	+2.927%	1,142,392	-26.461%
2025-06-02	12.4200	12.4800	12.0700	12.3000	-1.046%	1,620,511	-24.309%
2025-05-30	12.4000	12.4850	11.9900	12.4300	-0.241%	1,784,054	-25.101%
2025-05-29	12.5400	12.5550	12.2900	12.4600	+0.161%	1,418,115	-25.281%
2025-05-28	12.2900	12.5200	12.2250	12.4400	+0.974%	1,618,746	-25.161%
2025-05-27	12.6600	12.6800	12.2650	12.3200	-1.044%	1,711,745	-24.432%
2025-05-23	12.1600	12.5300	12.1100	12.4500	-0.240%	1,300,730	-25.221%
2025-05-22	12.6000	12.6300	12.4300	12.4800	-1.422%	898,809	-25.401%
2025-05-21	12.8600	12.9650	12.5750	12.6600	-2.390%	1,652,025	-26.461%
2025-05-20	13.0200	13.1350	12.7350	12.9700	-0.460%	1,560,941	-28.219%
2025-05-19	12.7700	13.0650	12.6500	13.0300	+0.540%	1,277,603	-28.550%
2025-05-16	12.7200	12.9950	12.7000	12.9600	+1.727%	1,727,290	-28.164%
2025-05-15	12.7000	13.0250	12.6704	12.7400	0.000%	1,257,972	-26.923%
2025-05-14	12.7200	12.8100	12.5501	12.7400	+0.157%	988,362	-26.923%
2025-05-13	12.7300	12.8500	12.5300	12.7200	+0.395%	985,892	-26.808%
2025-05-12	12.7500	12.7500	12.4300	12.6700	+3.767%	1,556,301	-26.519%
2025-05-09	12.6400	12.6400	12.0350	12.2100	-4.160%	1,888,270	-23.751%
2025-05-08	12.1300	12.8200	12.1300	12.7400	+2.329%	2,260,534	-26.923%
2025-05-07	12.1700	12.4850	11.9400	12.4500	+2.301%	2,216,815	-25.221%
2025-05-06	11.7400	12.2400	11.6150	12.1700	+1.586%	2,216,969	-23.500%
2025-05-05	11.8900	12.2650	11.5100	11.9800	-0.167%	2,361,270	-22.287%
2025-05-02	11.5000	12.2600	11.1300	12.0000	+8.499%	4,701,147	-22.417%
2025-05-01	11.0000	11.2900	10.7350	11.0600	+0.729%	2,958,110	-15.823%
2025-04-30	11.1000	11.1100	10.8250	10.9800	-2.052%	1,372,638	-15.209%
2025-04-29	11.0100	11.4650	11.0100	11.2100	+0.719%	1,246,207	-16.949%
2025-04-28	11.5100	11.5800	11.1000	11.1300	-3.301%	1,658,538	-16.352%
2025-04-25	11.2300	11.5750	11.2300	11.5100	+0.965%	1,056,382	-19.114%
2025-04-24	11.2100	11.5500	11.1800	11.4000	+1.695%	1,502,008	-18.333%
2025-04-23	11.1000	11.5500	11.0100	11.2100	+3.509%	2,173,021	-16.949%
2025-04-22	10.7800	10.8700	10.5700	10.8300	+1.786%	2,165,227	-14.035%
2025-04-21	10.4400	10.6600	10.1500	10.6400	+0.758%	1,842,966	-12.500%
2025-04-17	10.2000	10.5700	10.0600	10.5600	+3.226%	2,292,621	-11.837%
2025-04-16	9.9400	10.2550	9.8900	10.2300	+3.229%	1,847,397	-8.993%
2025-04-15	10.1200	10.3100	9.8000	9.9100	-2.652%	1,962,249	-6.054%
2025-04-14	10.0100	10.3000	9.8750	10.1800	+4.410%	1,437,110	-8.546%
2025-04-11	9.5500	9.8200	9.2500	9.7500	+2.308%	1,409,281	-4.513%
2025-04-10	9.9700	9.9700	9.3800	9.5300	-5.174%	1,609,548	-2.308%
2025-04-09	9.1800	10.2300	8.8100	10.0500	+6.575%	2,609,426	-7.363%
2025-04-08	10.2400	10.4150	9.2700	9.4300	-5.794%	2,780,149	-1.273%
2025-04-07	9.9400	10.7250	9.5500	10.0100	-2.151%	4,803,477	-6.993%
2025-04-04	9.8700	10.2750	9.6100	10.2300	+0.196%	3,480,903	-8.993%
2025-04-03	9.9700	10.3900	9.8800	10.2100	-2.297%	4,075,367	-8.815%
2025-04-02	10.2400	10.5400	9.7900	10.4500	+3.671%	2,843,875	-10.909%
2025-04-01	10.0900	10.2300	9.6700	10.0800	-0.592%	3,064,684	-7.639%
2025-03-31	9.9700	10.3300	9.7600	10.1400	-0.491%	2,142,263	-8.185%
2025-03-28	10.0200	10.2000	9.9000	10.1900	+1.393%	1,099,336	-8.636%
2025-03-27	10.2400	10.3800	10.0000	10.0500	-1.951%	804,859	-7.363%
2025-03-26	10.3500	10.4000	10.0400	10.2500	-0.678%	943,309	-9.171%
2025-03-25	10.3500	10.5700	10.1700	10.3200	-1.621%	1,177,016	-9.787%
2025-03-24	10.0900	10.7000	9.9600	10.4900	+5.639%	1,823,029	-11.249%
2025-03-21	10.0800	10.1900	9.8100	9.9300	-2.647%	1,502,329	-6.244%
2025-03-20	9.3700	10.2400	9.3700	10.2000	+6.918%	1,666,252	-8.725%
2025-03-19	9.3400	9.7750	9.3000	9.5400	+2.141%	2,160,432	-2.411%
2025-03-18	9.6700	9.6700	9.3250	9.3400	-4.205%	1,242,442	-0.321%
2025-03-17	9.2700	9.8600	9.2700	9.7500	+4.952%	1,785,380	-4.513%
2025-03-14	9.3900	9.6100	9.2500	9.2900	+0.216%	2,010,138	+0.215%
2025-03-13	9.5400	9.6000	9.0900	9.2700	-3.033%	1,682,672	+0.431%
2025-03-12	10.0500	10.0500	9.4600	9.5600	-3.920%	2,262,578	-2.615%
2025-03-11	9.7700	10.0800	9.4900	9.9500	+2.896%	1,836,390	-6.432%
2025-03-10	10.3500	10.4100	9.4300	9.6700	-7.553%	3,112,263	-3.723%
2025-03-07	10.8000	11.0000	10.0700	10.4600	-3.148%	1,770,736	-10.994%
2025-03-06	10.6600	11.1800	10.4700	10.8000	-5.594%	2,561,141	-13.796%
2025-03-05	11.6200	11.7299	11.1450	11.4400	-2.472%	12,802,521	-18.619%
2025-03-04	10.6400	11.9700	10.1300	11.7300	-4.401%	4,975,163	-20.631%
2025-03-03	12.5400	12.7900	12.1000	12.2700	-2.075%	1,790,737	-24.124%
2025-02-28	11.8800	12.5350	11.6300	12.5300	+3.383%	3,462,793	-25.698%
2025-02-27	10.5000	12.6300	10.5000	12.1200	+9.584%	5,521,818	-23.185%
2025-02-26	10.7200	11.0800	10.4800	11.0600	+4.735%	2,454,882	-15.823%
2025-02-25	10.7300	10.8000	10.1300	10.5600	-1.859%	2,021,373	-11.837%
2025-02-24	10.6400	10.9500	10.4600	10.7600	+1.414%	2,393,647	-13.476%
2025-02-21	10.7200	10.8600	10.5200	10.6100	-0.469%	1,109,255	-12.253%
2025-02-20	10.7900	10.8500	10.5900	10.6600	-1.842%	780,201	-12.664%
2025-02-19	10.9500	10.9500	10.7000	10.8600	-0.912%	1,075,979	-14.273%
2025-02-18	10.7300	10.9800	10.6600	10.9600	+2.048%	839,872	-15.055%