Dark

ATOS
Atossa Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:33 PM EDT

2.35USD+3.524%(+0.08)74,054

2.34Bid 2.37Ask 0.03Spread

Pre-market

Oct 2, 2026 9:16:30 AM EDT

2.18USD-3.965%(-0.09)1,646

After-hours

Oct 2, 2026 4:47:30 PM EDT

2.26USD-3.957%(-0.09)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	2.1600	2.35000	2.1600	2.3500	+3.524%	74,054	0.000%
2026-10-01	1.9600	2.30000	1.9600	2.2700	+16.410%	113,600	+3.524%
2026-09-30	1.9900	2.15000	1.9500	1.9500	-2.010%	67,769	+20.513%
2026-09-29	2.0600	2.16000	1.9600	1.9900	+1.531%	83,319	+18.090%
2026-09-28	1.9050	2.04000	1.8200	1.9600	+3.158%	152,933	+19.898%
2026-09-25	2.0600	2.06520	1.8900	1.9000	-7.317%	77,844	+23.684%
2026-09-24	2.1500	2.22000	2.0500	2.0500	-5.963%	37,461	+14.634%
2026-09-23	2.2500	2.26000	2.1500	2.1800	-3.540%	37,188	+7.798%
2026-09-22	2.2500	2.43000	2.2500	2.2600	+0.444%	129,526	+3.982%
2026-09-21	2.2500	2.39000	2.2500	2.2500	+1.351%	67,170	+4.444%
2026-09-18	2.3700	2.38000	2.2200	2.2200	-7.500%	39,756	+5.856%
2026-09-17	2.4200	2.43000	2.3700	2.4000	-0.826%	33,289	-2.083%
2026-09-16	2.3900	2.48000	2.3900	2.4200	+2.110%	45,777	-2.893%
2026-09-15	2.4750	2.49000	2.3700	2.3700	-4.435%	43,779	-0.844%
2026-09-14	2.5300	2.55500	2.4500	2.4800	-1.195%	35,040	-5.242%
2026-09-11	2.3600	2.54000	2.3600	2.5100	+7.265%	60,410	-6.375%
2026-09-10	2.3600	2.61000	2.3300	2.3400	-2.500%	47,238	+0.427%
2026-09-09	2.5400	2.54000	2.4000	2.4000	-4.573%	24,800	-2.083%
2026-09-08	2.4900	2.58710	2.4446	2.5150	-0.198%	41,371	-6.561%
2026-09-04	2.5100	2.60000	2.5000	2.5200	-0.395%	28,028	-6.746%
2026-09-03	2.5000	2.60000	2.4600	2.5300	+2.846%	56,692	-7.115%
2026-09-02	2.4000	2.51000	2.3900	2.4600	+1.653%	44,772	-4.472%
2026-09-01	2.4800	2.50000	2.3170	2.4200	-3.200%	92,004	-2.893%
2026-08-31	2.5700	2.58950	2.5000	2.5000	-3.101%	53,195	-6.000%
2026-08-28	2.6200	2.62000	2.5000	2.5800	-2.273%	49,003	-8.915%
2026-08-27	2.6400	2.69000	2.5848	2.6400	-0.377%	23,115	-10.985%
2026-08-26	2.6600	2.70000	2.6100	2.6500	-1.119%	26,302	-11.321%
2026-08-25	2.6200	2.69000	2.5800	2.6800	+1.515%	49,690	-12.313%
2026-08-24	2.5600	2.65000	2.4500	2.6400	+3.937%	57,150	-10.985%
2026-08-21	2.5900	2.62000	2.5100	2.5400	-1.931%	25,656	-7.480%
2026-08-20	2.6200	2.62000	2.4400	2.5900	-1.894%	70,955	-9.266%
2026-08-19	2.5700	2.76000	2.5500	2.6400	+1.931%	62,197	-10.985%
2026-08-18	2.7700	2.78270	2.5650	2.5900	-7.168%	58,564	-9.266%
2026-08-17	2.6200	2.96990	2.5500	2.7900	+7.308%	192,438	-15.771%
2026-08-14	2.5400	2.69000	2.4301	2.6000	+1.563%	96,121	-9.615%
2026-08-13	2.3600	2.56000	2.3550	2.5600	+8.936%	83,113	-8.203%
2026-08-12	2.3200	2.37000	2.2700	2.3500	-0.424%	31,349	0.000%
2026-08-11	2.3900	2.45000	2.2700	2.3600	-0.422%	56,705	-0.424%
2026-08-10	2.2600	2.45000	2.2600	2.3700	+0.424%	69,087	-0.844%
2026-08-07	2.3700	2.45000	2.2400	2.3600	-2.479%	78,021	-0.424%
2026-08-06	2.3900	2.44000	2.2600	2.4200	+1.255%	30,786	-2.893%
2026-08-05	2.3700	2.39000	2.2688	2.3900	+3.463%	36,767	-1.674%
2026-08-04	2.1800	2.34000	2.1800	2.3100	+6.452%	54,974	+1.732%
2026-08-03	2.1000	2.19000	2.0700	2.1700	+4.831%	24,345	+8.295%
2026-07-31	2.1900	2.19000	2.0500	2.0700	-5.479%	79,046	+13.527%
2026-07-30	2.2900	2.29500	2.1800	2.1900	-5.195%	32,534	+7.306%
2026-07-29	2.3700	2.39000	2.2800	2.3100	-4.348%	40,885	+1.732%
2026-07-28	2.3600	2.49000	2.3300	2.4150	+2.331%	45,915	-2.692%
2026-07-27	2.3000	2.45000	2.3000	2.3600	+2.832%	36,741	-0.424%
2026-07-24	2.4100	2.46270	2.2500	2.2950	-4.772%	40,790	+2.397%
2026-07-23	2.4400	2.55000	2.4100	2.4100	-0.823%	37,171	-2.490%
2026-07-22	2.4300	2.49000	2.3700	2.4300	+1.250%	26,604	-3.292%
2026-07-21	2.4600	2.60000	2.3900	2.4000	-3.614%	106,083	-2.083%
2026-07-20	2.4800	2.58000	2.4000	2.4900	0.000%	117,295	-5.622%
2026-07-17	2.3900	2.50000	2.2701	2.4900	+4.184%	47,874	-5.622%
2026-07-16	2.4180	2.45750	2.3400	2.3900	-2.049%	68,961	-1.674%
2026-07-15	2.2900	2.44000	2.2262	2.4400	+7.965%	97,154	-3.689%
2026-07-14	2.3500	2.36000	2.2250	2.2600	-5.833%	154,450	+3.982%
2026-07-13	2.3700	2.42000	2.2100	2.4000	+1.266%	177,604	-2.083%
2026-07-10	2.3700	2.39000	2.2200	2.3700	+0.424%	65,746	-0.844%
2026-07-09	2.4200	2.42000	2.2700	2.3600	-3.673%	144,166	-0.424%
2026-07-08	2.5100	2.53900	2.3800	2.4500	-1.606%	127,999	-4.082%
2026-07-07	2.3700	2.60000	2.1900	2.4900	+9.211%	426,355	-5.622%
2026-07-06	2.1400	2.41000	2.1400	2.2800	+7.547%	228,477	+3.070%
2026-07-02	2.0300	2.19000	2.0300	2.1200	+3.922%	116,528	+10.849%
2026-07-01	1.9500	2.06000	1.9201	2.0400	+5.699%	144,224	+15.196%
2026-06-30	1.9800	2.01000	1.9250	1.9300	-2.525%	73,952	+21.762%
2026-06-29	1.9000	2.04000	1.8900	1.9800	+5.319%	181,708	+18.687%
2026-06-26	1.7600	1.91000	1.7300	1.8800	+6.215%	377,886	+25.000%
2026-06-25	1.7700	1.78000	1.7000	1.7700	+1.143%	143,644	+32.768%
2026-06-24	1.8900	1.89000	1.7500	1.7500	-7.895%	304,043	+34.286%
2026-06-23	1.8200	1.96000	1.7800	1.9000	+3.825%	535,003	+23.684%
2026-06-22	2.0300	2.03000	1.8100	1.8300	-8.955%	469,934	+28.415%
2026-06-18	2.0100	2.02500	1.9500	2.0100	+1.259%	193,504	+16.915%
2026-06-17	2.2100	2.21000	1.9500	1.9850	-10.586%	696,590	+18.388%
2026-06-16	2.3600	2.38380	2.1577	2.2200	-5.532%	310,191	+5.856%
2026-06-15	2.5100	2.51000	2.3100	2.3500	-4.472%	477,652	0.000%
2026-06-12	2.5700	2.70000	2.4500	2.4600	-4.836%	644,745	-4.472%
2026-06-11	2.8080	2.81000	2.5200	2.5850	-41.250%	1,419,877	-9.091%
2026-06-10	4.3900	4.59000	4.3600	4.4000	-0.227%	29,976	-46.591%
2026-06-09	4.5500	4.59000	4.3600	4.4100	-3.077%	53,901	-46.712%
2026-06-08	4.5600	4.56000	4.3479	4.5500	+1.790%	36,026	-48.352%
2026-06-05	4.7800	4.80000	4.4000	4.4700	-7.835%	80,973	-47.427%
2026-06-04	4.6700	4.86500	4.6500	4.8500	+3.191%	46,840	-51.546%
2026-06-03	4.8000	4.80000	4.6800	4.7000	-3.093%	45,089	-50.000%
2026-06-02	5.0600	5.14500	4.8000	4.8500	-5.088%	77,731	-51.546%
2026-06-01	5.1400	5.19990	4.9300	5.1100	-2.294%	58,520	-54.012%
2026-05-29	5.2100	5.30000	5.0000	5.2300	+0.771%	42,912	-55.067%
2026-05-28	5.1900	5.25000	4.9800	5.1900	+1.367%	51,710	-54.721%
2026-05-27	4.9500	5.18000	4.8639	5.1200	+3.434%	40,168	-54.102%
2026-05-26	4.9500	5.05500	4.8631	4.9500	-0.202%	30,311	-52.525%
2026-05-22	4.9300	5.10000	4.8383	4.9600	-0.201%	28,196	-52.621%
2026-05-21	4.7900	5.06000	4.6604	4.9700	+2.686%	55,013	-52.716%
2026-05-20	4.7100	4.96000	4.6601	4.8400	+2.002%	38,794	-51.446%
2026-05-19	4.8000	4.92000	4.6600	4.7450	-0.732%	50,576	-50.474%
2026-05-18	4.8500	4.95000	4.7000	4.7800	-1.443%	43,054	-50.837%
2026-05-15	5.1100	5.11000	4.8500	4.8500	-5.825%	46,176	-51.546%
2026-05-14	5.1600	5.16000	4.9549	5.1500	-0.194%	29,916	-54.369%
2026-05-13	5.2300	5.31000	5.1500	5.1600	0.000%	31,995	-54.457%
2026-05-12	5.4300	5.43000	5.0801	5.1600	-6.182%	60,137	-54.457%
2026-05-11	5.5800	5.71000	5.4500	5.5000	-1.786%	37,721	-57.273%
2026-05-08	5.4200	5.65000	5.4200	5.6000	-1.235%	31,402	-58.036%
2026-05-07	5.8100	5.82500	5.6100	5.6700	-2.241%	47,865	-58.554%
2026-05-06	5.5300	5.89000	5.4900	5.8000	+3.943%	60,166	-59.483%
2026-05-05	5.8600	6.18000	5.2400	5.5800	-4.778%	199,073	-57.885%
2026-05-04	5.3300	5.97000	5.3300	5.8600	+9.944%	98,641	-59.898%
2026-05-01	5.4300	5.43000	5.1620	5.3300	-0.745%	35,695	-55.910%
2026-04-30	5.2800	5.45900	5.1900	5.3700	+1.705%	24,716	-56.238%
2026-04-29	5.4700	5.51000	5.2100	5.2800	-3.825%	28,962	-55.492%
2026-04-28	5.4900	5.73975	5.3200	5.4900	+0.734%	29,617	-57.195%
2026-04-27	5.6800	5.77610	5.3200	5.4500	-4.386%	36,791	-56.881%
2026-04-24	5.7300	5.80000	5.5400	5.7000	-0.524%	42,678	-58.772%
2026-04-23	5.9300	5.93000	5.6100	5.7300	-3.697%	39,354	-58.988%
2026-04-22	5.8700	6.02000	5.7500	5.9500	+3.120%	40,244	-60.504%
2026-04-21	6.2000	6.20000	5.7600	5.7700	-6.483%	91,413	-59.272%
2026-04-20	5.8300	6.28000	5.8000	6.1700	+5.832%	127,941	-61.912%
2026-04-17	5.8100	5.93830	5.6650	5.8300	+1.040%	54,756	-59.691%
2026-04-16	5.6400	5.78000	5.5200	5.7700	+0.523%	34,063	-59.272%
2026-04-15	5.3700	5.76000	5.3500	5.7400	+7.290%	100,072	-59.059%
2026-04-14	5.3000	5.44000	5.2300	5.3500	+0.753%	35,517	-56.075%
2026-04-13	4.9200	5.36000	4.9200	5.3100	+7.490%	71,445	-55.744%
2026-04-10	4.9900	4.99000	4.8074	4.9400	-0.803%	30,144	-52.429%
2026-04-09	4.8400	5.05000	4.7300	4.9800	+3.320%	43,335	-52.811%
2026-04-08	5.0800	5.13500	4.7300	4.8200	-1.230%	76,982	-51.245%
2026-04-07	5.1500	5.15000	4.7000	4.8800	-5.243%	81,511	-51.844%
2026-04-06	5.4100	5.41000	5.1000	5.1500	-4.007%	54,708	-54.369%
2026-04-02	5.0100	5.56000	5.0000	5.3650	+4.990%	71,797	-56.198%
2026-04-01	5.2700	5.36000	5.0300	5.1100	-2.852%	63,324	-54.012%
2026-03-31	4.7700	5.26000	4.7700	5.2600	+11.677%	42,716	-55.323%
2026-03-30	4.7900	4.87000	4.5900	4.7100	-0.212%	39,160	-50.106%
2026-03-27	4.6000	4.92500	4.6000	4.7200	+0.212%	64,924	-50.212%
2026-03-26	5.1900	5.46890	4.6401	4.7100	-13.100%	124,097	-50.106%
2026-03-25	5.5700	6.09000	5.4000	5.4200	-1.633%	130,343	-56.642%
2026-03-24	5.6100	5.69000	5.3900	5.5100	-1.783%	41,253	-57.350%
2026-03-23	5.3700	5.71000	5.3500	5.6100	+5.253%	65,602	-58.111%
2026-03-20	5.1700	5.98000	5.1200	5.3300	+3.899%	159,493	-55.910%
2026-03-19	5.1100	5.35000	4.9650	5.1300	+0.391%	65,958	-54.191%
2026-03-18	5.5000	5.53000	5.1000	5.1100	-6.922%	47,226	-54.012%
2026-03-17	4.9800	5.57000	4.9800	5.4900	+10.463%	64,527	-57.195%
2026-03-16	5.0600	5.18000	4.9000	4.9700	-0.798%	38,960	-52.716%
2026-03-13	5.0800	5.22500	4.9500	5.0100	-0.792%	105,749	-53.094%
2026-03-12	4.7300	5.38000	4.7112	5.0500	+5.649%	146,890	-53.465%
2026-03-11	4.7300	4.85000	4.6100	4.7800	0.000%	42,776	-50.837%
2026-03-10	4.5800	4.86990	4.5600	4.7800	+4.595%	125,425	-50.837%
2026-03-09	4.5300	4.60000	4.3600	4.5700	+0.883%	129,982	-48.578%
2026-03-06	4.5600	4.67000	4.4400	4.5300	-3.205%	46,266	-48.124%
2026-03-05	4.9200	5.00990	4.5200	4.6800	-4.878%	70,851	-49.786%
2026-03-04	4.7900	5.12000	4.7133	4.9200	+4.237%	136,510	-52.236%
2026-03-03	4.5400	4.91000	4.3100	4.7200	+4.889%	104,103	-50.212%
2026-03-02	4.3500	4.55000	4.2300	4.5000	+1.580%	88,388	-47.778%
2026-02-27	4.4300	4.59000	4.3500	4.4300	-0.895%	69,267	-46.953%
2026-02-26	4.3600	4.59500	4.3000	4.4700	+4.684%	90,815	-47.427%
2026-02-25	4.2300	4.43800	4.1500	4.2700	+1.425%	79,023	-44.965%
2026-02-24	4.0100	4.27000	4.0000	4.2100	+6.313%	96,341	-44.181%
2026-02-23	4.1100	4.15000	3.8350	3.9600	-5.938%	105,478	-40.657%
2026-02-20	4.3800	4.47630	4.1500	4.2100	-4.751%	43,948	-44.181%
2026-02-19	4.3500	4.55000	4.2008	4.4200	+1.843%	78,783	-46.833%
2026-02-18	4.0600	4.59000	4.0600	4.3400	+4.578%	85,710	-45.853%
2026-02-17	4.1400	4.20000	3.9700	4.1500	-1.190%	92,805	-43.373%
2026-02-13	3.9200	4.44000	3.9100	4.2000	+6.599%	94,578	-44.048%
2026-02-12	4.0500	4.15000	3.7600	3.9400	-2.716%	247,216	-40.355%
2026-02-11	4.7600	4.77000	4.0318	4.0500	-15.975%	348,441	-41.975%
2026-02-10	4.9100	5.04900	4.8000	4.8200	-3.407%	190,583	-51.245%
2026-02-09	5.3150	5.32910	4.7800	4.9900	-6.554%	325,429	-52.906%
2026-02-06	5.3300	5.54000	5.2100	5.3400	+0.188%	156,117	-55.993%
2026-02-05	5.0300	5.47000	5.0100	5.3300	+0.756%	186,706	-55.910%
2026-02-04	5.4100	5.50890	4.9150	5.2900	-4.340%	283,041	-55.577%
2026-02-03	5.6000	5.84820	4.9050	5.5300	-1.073%	640,110	-57.505%
2026-02-02	7.2300	7.56120	5.4001	5.5900	-34.041%	678,197	-57.961%
2026-01-30	8.9415	8.99400	7.9815	8.4750	-5.833%	189,392	-72.271%
2026-01-29	9.2565	9.25650	8.5500	9.0000	-2.661%	118,357	-73.889%
2026-01-28	10.0950	10.36650	9.1500	9.2460	-9.988%	141,436	-74.584%
2026-01-27	10.4970	10.95000	9.9150	10.2720	-0.073%	124,892	-77.122%
2026-01-26	9.4995	10.64550	9.0375	10.2795	+6.728%	211,375	-77.139%
2026-01-23	9.9000	9.90000	9.4500	9.6315	-1.910%	50,142	-75.601%
2026-01-22	9.3000	9.82650	8.8800	9.8190	+8.503%	77,699	-76.067%
2026-01-21	9.0000	9.30000	8.7752	9.0495	+0.050%	60,963	-74.032%
2026-01-20	9.9075	9.91500	8.7015	9.0450	-1.951%	262,990	-74.019%
2026-01-16	9.1635	9.53700	8.8500	9.2250	+6.016%	776,060	-74.526%
2026-01-15	9.1500	9.15000	8.5620	8.7015	-3.638%	107,021	-72.993%
2026-01-14	9.4200	9.52350	9.0000	9.0300	-5.301%	109,600	-73.976%
2026-01-13	9.9000	10.01250	9.5235	9.5355	-2.783%	35,907	-75.355%
2026-01-12	9.6375	9.86100	9.2445	9.8085	+1.364%	48,446	-76.041%
2026-01-09	9.9000	10.03800	9.4515	9.6765	-1.210%	59,553	-75.714%
2026-01-08	10.0500	10.14900	9.5250	9.7950	-1.819%	60,259	-76.008%
2026-01-07	10.0500	10.49850	9.8498	9.9765	+0.712%	44,540	-76.445%
2026-01-06	9.1500	10.23000	9.1215	9.9060	+6.999%	157,129	-76.277%
2026-01-05	9.7470	9.74700	9.0000	9.2580	-2.125%	78,021	-74.617%
2026-01-02	8.8890	9.51000	8.8890	9.4590	+6.881%	103,153	-75.156%
2025-12-31	9.0000	9.15000	8.2650	8.8500	-5.068%	247,869	-73.446%
2025-12-30	9.7650	9.82200	9.2265	9.3225	-5.633%	110,973	-74.792%
2025-12-29	9.6600	10.35000	9.6600	9.8790	-0.046%	70,717	-76.212%
2025-12-26	10.2000	10.35000	9.7185	9.8835	-3.992%	65,168	-76.223%
2025-12-24	10.2000	10.45050	9.9750	10.2945	+0.322%	45,707	-77.172%
2025-12-23	10.5525	10.68750	9.9915	10.2615	-4.615%	152,537	-77.099%
2025-12-22	10.9800	11.18700	10.6740	10.7580	-1.901%	42,896	-78.156%
2025-12-19	10.6500	11.10150	10.5225	10.9665	+3.820%	63,054	-78.571%
2025-12-18	10.6320	11.10000	10.5000	10.5630	-1.386%	41,933	-77.753%
2025-12-17	11.0985	11.24400	10.6800	10.7115	-1.463%	32,134	-78.061%
2025-12-16	10.5000	11.07000	10.5000	10.8705	+1.399%	39,637	-78.382%
2025-12-15	11.1000	11.58000	10.5000	10.7205	-13.370%	193,387	-78.079%
2025-12-12	13.2255	13.71000	12.3030	12.3750	-8.820%	97,136	-81.010%
2025-12-11	14.4000	14.85000	13.4160	13.5720	+6.447%	388,289	-82.685%
2025-12-10	12.2985	13.04850	12.0465	12.7500	+5.107%	68,382	-81.569%
2025-12-09	11.7240	12.30000	11.7240	12.1305	+3.467%	38,708	-80.627%
2025-12-08	12.3000	12.30000	11.5500	11.7240	-2.214%	30,700	-79.956%
2025-12-05	11.7000	12.13050	11.5065	11.9895	+5.240%	56,285	-80.400%
2025-12-04	11.1420	11.61150	11.0100	11.3925	+2.844%	47,212	-79.372%
2025-12-03	10.6350	11.15030	10.4250	11.0775	+5.485%	41,476	-78.786%
2025-12-02	10.9395	11.18250	10.2720	10.5015	-5.647%	80,975	-77.622%
2025-12-01	11.8710	11.99550	11.1000	11.1300	-4.566%	49,784	-78.886%
2025-11-28	11.8725	11.87250	11.5650	11.6625	-0.295%	15,896	-79.850%
2025-11-26	11.6250	12.10950	11.5770	11.6970	+1.141%	41,904	-79.909%
2025-11-25	11.3565	11.66700	11.2740	11.5650	+2.581%	15,807	-79.680%
2025-11-24	12.0000	12.29700	11.2260	11.2740	-3.666%	52,852	-79.156%
2025-11-21	11.2995	11.74800	11.1555	11.7030	+3.750%	39,689	-79.920%
2025-11-20	11.4555	11.93830	11.2800	11.2800	-1.519%	33,130	-79.167%
2025-11-19	11.8500	11.99850	11.3745	11.4540	-3.342%	30,228	-79.483%
2025-11-18	11.6220	12.30000	11.5815	11.8500	+0.637%	28,525	-80.169%
2025-11-17	12.1500	12.75000	11.5515	11.7750	-1.875%	50,777	-80.042%
2025-11-14	11.8500	12.37050	11.6850	12.0000	-0.336%	32,198	-80.417%
2025-11-13	11.9610	12.38400	11.5500	12.0405	-1.303%	52,125	-80.483%
2025-11-12	12.4155	12.69300	11.8680	12.1995	-1.740%	41,542	-80.737%
2025-11-11	12.6000	12.75000	12.1500	12.4155	-1.206%	15,748	-81.072%
2025-11-10	12.4500	13.18050	12.4500	12.5670	+2.108%	31,883	-81.300%
2025-11-07	12.0000	12.45000	11.7000	12.3075	+0.737%	58,757	-80.906%
2025-11-06	12.4500	12.64800	12.1695	12.2175	-1.571%	21,801	-80.765%
2025-11-05	12.6000	12.72000	12.3750	12.4125	-2.429%	24,341	-81.067%
2025-11-04	12.8340	13.33500	12.6015	12.7215	-1.761%	40,357	-81.527%
2025-11-03	13.5000	13.60500	12.8010	12.9495	-2.956%	35,577	-81.853%
2025-10-31	13.0950	13.63500	13.0500	13.3440	+1.091%	29,634	-82.389%
2025-10-30	12.9750	13.45500	12.9000	13.2000	+0.354%	37,099	-82.197%
2025-10-29	13.9140	14.03250	12.8940	13.1535	-6.264%	55,830	-82.134%
2025-10-28	14.1450	14.36850	13.9605	14.0325	-0.816%	23,524	-83.253%
2025-10-27	13.9980	14.36850	13.8000	14.1480	+1.180%	37,272	-83.390%
2025-10-24	13.8000	14.14050	13.6545	13.9830	+1.835%	42,464	-83.194%
2025-10-23	13.8780	14.24700	13.5045	13.7310	-0.500%	32,097	-82.885%
2025-10-22	14.5500	14.55000	13.5150	13.8000	-4.653%	90,438	-82.971%
2025-10-21	15.0000	15.22500	14.4240	14.4735	-4.465%	43,269	-83.763%
2025-10-20	14.9715	15.22500	14.6880	15.1500	+3.103%	40,259	-84.488%
2025-10-17	15.1500	15.44700	14.3100	14.6940	-4.893%	80,569	-84.007%
2025-10-16	15.7500	16.50000	15.0000	15.4500	-1.905%	70,824	-84.790%
2025-10-15	15.6000	16.20000	15.4500	15.7500	+1.942%	54,555	-85.079%
2025-10-14	15.3000	15.90000	14.4060	15.4500	-1.905%	102,135	-84.790%
2025-10-13	16.8000	17.25000	15.6000	15.7500	-2.778%	103,412	-85.079%
2025-10-10	17.5500	18.00000	15.7500	16.2000	-8.475%	162,285	-85.494%
2025-10-09	16.9500	19.35000	16.8000	17.7000	+6.306%	291,525	-86.723%
2025-10-08	15.1500	17.40000	15.1500	16.6500	+9.901%	275,469	-85.886%
2025-10-07	15.0000	15.30000	14.7300	15.1500	+1.000%	72,157	-84.488%
2025-10-06	15.1500	15.30000	14.5530	15.0000	-0.990%	86,433	-84.333%
2025-10-03	13.9500	15.75000	13.8315	15.1500	+9.783%	201,850	-84.488%
2025-10-02	13.7430	13.89000	13.3500	13.8000	+0.415%	54,435	-82.971%
2025-10-01	12.9000	13.95000	12.8295	13.7430	+5.675%	77,849	-82.900%
2025-09-30	13.2000	13.35000	12.9165	13.0050	-0.653%	24,905	-81.930%
2025-09-29	13.0500	13.48500	12.9150	13.0905	+1.654%	61,260	-82.048%
2025-09-26	12.2280	12.88800	12.2250	12.8775	+5.118%	31,014	-81.751%
2025-09-25	12.3780	12.61500	12.2280	12.2505	-1.066%	22,096	-80.817%
2025-09-24	12.4500	12.70950	12.2700	12.3825	+0.316%	26,721	-81.022%
2025-09-23	12.7350	13.00200	12.3000	12.3435	-0.963%	63,843	-80.962%
2025-09-22	12.6435	12.73500	12.3015	12.4635	-2.097%	31,241	-81.145%
2025-09-19	13.2000	13.27050	12.4485	12.7305	-3.546%	50,036	-81.540%
2025-09-18	12.6210	13.20000	12.4500	13.1985	+5.999%	69,534	-82.195%
2025-09-17	12.1275	12.58500	12.1275	12.4515	+0.985%	33,009	-81.127%
2025-09-16	12.1500	12.42900	12.1035	12.3300	+0.464%	37,122	-80.941%
2025-09-15	12.4500	12.54000	12.1665	12.2730	-2.572%	39,511	-80.852%
2025-09-12	12.4290	12.70350	12.4050	12.5970	+2.017%	32,939	-81.345%
2025-09-11	11.9760	12.45000	11.9760	12.3480	+3.106%	44,406	-80.969%
2025-09-10	12.1500	12.30000	11.8530	11.9760	-1.066%	28,110	-80.377%
2025-09-09	11.7000	12.22500	11.7000	12.1050	-0.012%	35,845	-80.587%
2025-09-08	11.9400	12.16500	11.7000	12.1065	+2.424%	50,550	-80.589%
2025-09-05	11.7000	11.97000	11.5515	11.8200	+2.178%	37,258	-80.118%
2025-09-04	11.7000	11.70000	11.4675	11.5680	+0.169%	15,243	-79.685%
2025-09-03	11.3550	11.74500	11.3550	11.5485	+0.562%	36,981	-79.651%
2025-09-02	11.2500	11.65800	11.2500	11.4840	+0.354%	25,182	-79.537%
2025-08-29	11.5500	11.61330	11.2500	11.4435	+1.167%	20,038	-79.464%
2025-08-28	11.4165	11.59350	11.2965	11.3115	-0.972%	23,809	-79.225%
2025-08-27	11.5800	11.84850	11.3925	11.4225	-1.780%	30,488	-79.427%
2025-08-26	11.5545	11.79900	11.5500	11.6295	+2.040%	22,033	-79.793%
2025-08-25	11.8500	11.85000	11.3280	11.3970	-2.277%	29,816	-79.381%
2025-08-22	11.4000	11.85000	11.1720	11.6625	+4.503%	31,468	-79.850%
2025-08-21	11.1000	11.25000	10.9710	11.1600	+0.745%	24,068	-78.943%
2025-08-20	11.2500	11.40000	10.9695	11.0775	-1.533%	32,076	-78.786%
2025-08-19	11.7300	11.85000	11.2500	11.2500	-5.063%	49,969	-79.111%
2025-08-18	11.5875	11.99100	11.5875	11.8500	+1.739%	35,108	-80.169%
2025-08-15	11.7285	12.00000	11.6250	11.6475	-0.461%	39,296	-79.824%
2025-08-14	11.7885	11.85000	11.4765	11.7015	-0.738%	30,195	-79.917%
2025-08-13	11.5500	11.95950	11.4324	11.7885	+1.695%	45,994	-80.065%
2025-08-12	11.4000	11.64750	11.3685	11.5920	+1.245%	48,078	-79.727%
2025-08-11	11.8050	11.96550	11.3250	11.4495	-3.011%	57,468	-79.475%
2025-08-08	11.7000	12.00000	11.5530	11.8050	+1.903%	35,915	-80.093%
2025-08-07	11.8500	12.10500	11.5500	11.5845	-1.968%	47,220	-79.714%
2025-08-06	12.0570	12.22650	11.7495	11.8170	-2.137%	60,129	-80.113%
2025-08-05	12.4500	12.74850	12.0000	12.0750	-3.442%	59,037	-80.538%
2025-08-04	12.5400	12.58800	12.3000	12.5055	+1.300%	26,958	-81.208%
2025-08-01	12.5100	12.75000	12.1500	12.3450	-1.319%	45,699	-80.964%
2025-07-31	13.0500	13.12350	12.3165	12.5100	-4.358%	56,428	-81.215%
2025-07-30	13.6500	14.10000	13.0500	13.0800	-5.679%	97,257	-82.034%
2025-07-29	13.3770	14.75930	12.7860	13.8675	+13.144%	872,141	-83.054%
2025-07-28	12.6000	12.75000	12.1695	12.2565	-2.715%	54,400	-80.827%
2025-07-25	12.9000	12.94350	12.1020	12.5985	-2.553%	79,236	-81.347%
2025-07-24	13.3500	13.35000	12.9000	12.9285	-2.764%	28,889	-81.823%
2025-07-23	12.8040	13.38300	12.7500	13.2960	+3.154%	50,866	-82.326%
2025-07-22	12.7500	12.97500	12.6015	12.8895	+1.249%	28,236	-81.768%
2025-07-21	12.7500	13.20000	12.7260	12.7305	+0.808%	27,843	-81.540%
2025-07-18	13.2000	13.35000	12.5820	12.6285	-3.174%	45,415	-81.391%
2025-07-17	13.5900	13.95000	13.0425	13.0425	-2.479%	63,267	-81.982%
2025-07-16	13.8000	13.80000	12.9000	13.3740	-2.536%	40,803	-82.429%
2025-07-15	14.1000	14.25000	13.5750	13.7220	-2.328%	26,883	-82.874%
2025-07-14	13.9500	14.54720	13.6500	14.0490	-0.202%	44,437	-83.273%
2025-07-11	13.3500	14.45700	13.2000	14.0775	+5.699%	64,767	-83.307%
2025-07-10	13.4865	13.80000	13.0500	13.3185	-1.344%	63,588	-82.355%
2025-07-09	12.6000	13.50000	12.6000	13.5000	+6.232%	67,162	-82.593%
2025-07-08	12.6000	13.05000	12.4500	12.7080	+0.166%	28,834	-81.508%
2025-07-07	12.9000	13.05000	12.3900	12.6870	-0.389%	41,051	-81.477%
2025-07-03	12.5550	13.20600	12.3750	12.7365	+1.434%	31,217	-81.549%
2025-07-02	12.3015	12.75600	12.1515	12.5565	+1.565%	36,225	-81.285%
2025-07-01	12.4500	12.69680	12.3015	12.3630	-0.699%	39,375	-80.992%
2025-06-30	13.2000	13.65000	12.4500	12.4500	-5.628%	50,500	-81.124%
2025-06-27	13.4655	13.65000	13.0500	13.1925	+0.239%	1,090,830	-82.187%
2025-06-26	13.1385	13.80000	13.0500	13.1610	+1.810%	83,893	-82.144%
2025-06-25	12.4260	13.14300	12.0750	12.9270	+4.334%	68,045	-81.821%
2025-06-24	12.1485	12.57000	12.0000	12.3900	+3.289%	51,668	-81.033%
2025-06-23	11.7675	12.00000	11.5500	11.9955	+1.228%	70,551	-80.409%
2025-06-20	12.4500	12.45000	11.8500	11.8500	-1.643%	48,300	-80.169%
2025-06-18	12.4500	12.45900	12.0000	12.0480	-0.901%	50,370	-80.495%
2025-06-17	12.7500	12.76500	12.1500	12.1575	-4.770%	37,599	-80.670%
2025-06-16	12.4500	12.84750	12.1560	12.7665	+2.480%	39,499	-81.592%
2025-06-13	12.7500	12.75000	12.1800	12.4575	-3.744%	34,563	-81.136%
2025-06-12	13.1700	13.40850	12.8265	12.9420	-1.731%	47,957	-81.842%
2025-06-11	13.2900	14.01000	13.0515	13.1700	-0.847%	41,381	-82.156%
2025-06-10	13.6500	13.80000	12.6390	13.2825	-3.129%	63,813	-82.308%
2025-06-09	13.8000	13.95000	13.4970	13.7115	+1.555%	27,577	-82.861%
2025-06-06	13.0500	13.72050	12.7410	13.5015	+4.687%	43,109	-82.595%
2025-06-05	13.3500	13.49850	12.4935	12.8970	+0.315%	46,056	-81.779%
2025-06-04	12.6840	13.05450	12.6000	12.8565	+0.575%	21,534	-81.721%
2025-06-03	12.9000	13.32600	12.6000	12.7830	-1.684%	40,257	-81.616%
2025-06-02	11.8500	13.50000	11.7000	13.0020	+11.543%	59,230	-81.926%
2025-05-30	11.2800	11.95500	10.9530	11.6565	+2.183%	46,072	-79.840%
2025-05-29	12.2655	12.50700	11.2935	11.4075	-6.481%	79,340	-79.400%
2025-05-28	12.6000	12.62100	12.1500	12.1980	-3.133%	28,740	-80.735%
2025-05-27	12.7605	12.88500	12.3270	12.5925	+0.938%	37,922	-81.338%
2025-05-23	12.7500	13.32300	12.4560	12.4755	-4.391%	40,723	-81.163%
2025-05-22	13.0650	13.45650	12.7500	13.0485	-0.092%	41,173	-81.990%
2025-05-21	14.1315	14.40600	12.9015	13.0605	-7.579%	63,419	-82.007%
2025-05-20	14.7000	14.85000	13.9500	14.1315	-4.219%	44,513	-83.370%
2025-05-19	14.5350	14.85000	13.9500	14.7540	+1.392%	27,717	-84.072%
2025-05-16	14.7000	15.15000	14.5410	14.5515	-1.573%	38,432	-83.850%
2025-05-15	15.7500	15.90000	14.4000	14.7840	-4.311%	71,784	-84.104%
2025-05-14	13.9500	16.05000	13.5015	15.4500	+15.730%	170,917	-84.790%
2025-05-13	13.0500	13.35000	12.4530	13.3500	+6.345%	41,506	-82.397%
2025-05-12	12.9000	12.90450	12.4530	12.5535	+2.473%	36,978	-81.280%
2025-05-09	12.0855	12.60900	12.0855	12.2505	+0.852%	33,853	-80.817%
2025-05-08	12.3000	12.58050	11.7000	12.1470	-0.283%	25,763	-80.654%
2025-05-07	12.7500	13.11000	11.9580	12.1815	-2.298%	33,219	-80.708%
2025-05-06	13.0500	13.81690	12.0000	12.4680	-5.524%	48,007	-81.152%
2025-05-05	13.0500	13.49700	12.7050	13.1970	+2.852%	27,116	-82.193%
2025-05-02	12.6450	13.49850	12.6450	12.8310	+1.471%	35,210	-81.685%
2025-05-01	13.8150	13.89750	12.6165	12.6450	-6.114%	61,002	-81.416%
2025-04-30	11.9085	13.50000	11.8500	13.4685	+12.872%	72,743	-82.552%
2025-04-29	11.2500	12.15600	10.8000	11.9325	+7.095%	48,645	-80.306%
2025-04-28	11.2650	11.40000	10.8165	11.1420	-1.772%	29,332	-78.909%
2025-04-25	11.5350	11.53500	10.8885	11.3430	+3.221%	24,921	-79.282%
2025-04-24	11.3100	11.36400	10.6665	10.9890	-0.732%	40,738	-78.615%
2025-04-23	10.2000	11.43750	10.1400	11.0700	+11.245%	86,448	-78.771%
2025-04-22	9.7500	10.13400	9.5250	9.9510	+4.210%	39,562	-76.384%
2025-04-21	9.3480	9.82500	9.1560	9.5490	+2.167%	33,384	-75.390%
2025-04-17	9.0000	9.45000	8.8710	9.3465	+2.992%	27,745	-74.857%
2025-04-16	9.3000	9.55800	8.9550	9.0750	-2.936%	40,202	-74.105%
2025-04-15	9.3150	9.75900	9.1500	9.3495	-1.765%	47,864	-74.865%
2025-04-14	9.7650	10.11000	9.3525	9.5175	-1.795%	34,958	-75.309%