Dark

ATRA
Atara Biotherapeutics, Inc
stock NASDAQ

Market Open

Nov 11, 2025 12:14:25 PM EST

12.52USD+1.914%(+0.24)30,353

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

11.08USD-6.844%(-0.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-11	12.4400	12.5200	12.3900	12.5200	+1.954%	30,353	0.000%
2025-11-10	11.9800	12.3900	11.9800	12.2800	+3.245%	27,340	+1.954%
2025-11-07	11.0600	11.9100	10.7000	11.8940	+0.669%	64,279	+5.263%
2025-11-06	10.5800	11.9800	10.5700	11.8150	+10.627%	113,085	+5.967%
2025-11-05	12.1500	12.1500	10.6000	10.6800	-12.816%	158,659	+17.228%
2025-11-04	13.7500	13.7500	12.2135	12.2500	-10.844%	103,516	+2.204%
2025-11-03	14.5700	14.5700	13.7000	13.7400	-7.475%	49,864	-8.879%
2025-10-31	13.9900	14.8900	13.9900	14.8500	+5.732%	51,465	-15.690%
2025-10-30	14.0600	14.5000	13.3000	14.0450	-0.107%	45,796	-10.858%
2025-10-29	15.4300	15.4300	13.8700	14.0600	-7.561%	37,661	-10.953%
2025-10-28	15.5800	15.7400	15.0500	15.2100	-2.437%	21,762	-17.686%
2025-10-27	14.7500	15.5900	14.6300	15.5900	+7.591%	51,196	-19.692%
2025-10-24	14.3800	14.7000	14.0443	14.4900	+2.620%	39,363	-13.596%
2025-10-23	14.6600	15.3900	14.0500	14.1200	-3.486%	44,151	-11.331%
2025-10-22	15.7100	15.8350	14.6100	14.6300	-7.346%	45,056	-14.422%
2025-10-21	16.0400	16.1500	15.0201	15.7900	-1.559%	55,596	-20.709%
2025-10-20	15.0800	16.0900	14.9500	16.0400	+8.305%	76,668	-21.945%
2025-10-17	15.0900	15.4200	14.5800	14.8100	-2.853%	33,574	-15.463%
2025-10-16	15.4200	16.2800	14.9200	15.2450	-0.229%	47,104	-17.875%
2025-10-15	15.0900	15.4500	14.6101	15.2800	+4.586%	34,238	-18.063%
2025-10-14	14.8500	14.8500	14.0000	14.6100	-2.859%	51,015	-14.305%
2025-10-13	14.6200	15.3500	14.3000	15.0400	+4.991%	66,435	-16.755%
2025-10-10	16.2800	16.2800	14.0255	14.3250	-10.914%	91,565	-12.600%
2025-10-09	16.0000	16.7200	15.8501	16.0800	+1.451%	80,341	-22.139%
2025-10-08	15.7600	15.9700	14.8500	15.8500	+1.408%	69,652	-21.009%
2025-10-07	14.0000	15.9000	13.8930	15.6300	+11.803%	115,552	-19.898%
2025-10-06	14.4100	14.4100	13.9200	13.9800	-2.984%	44,198	-10.443%
2025-10-03	14.5800	14.8500	14.0900	14.4100	-0.483%	34,906	-13.116%
2025-10-02	14.5900	14.6400	14.0200	14.4800	+0.208%	35,298	-13.536%
2025-10-01	14.2900	14.7800	14.0000	14.4500	+0.837%	53,998	-13.356%
2025-09-30	13.8100	14.5699	13.1200	14.3300	+3.765%	89,560	-12.631%
2025-09-29	13.5500	13.9500	13.5000	13.8100	+0.509%	44,941	-9.341%
2025-09-26	13.8500	14.0247	12.9474	13.7400	-0.651%	36,834	-8.879%
2025-09-25	14.1100	14.2400	13.4800	13.8300	-3.015%	34,706	-9.472%
2025-09-24	13.0000	14.9053	12.8200	14.2600	+9.946%	198,399	-12.202%
2025-09-23	12.3100	13.0000	12.0000	12.9700	+5.447%	57,866	-3.470%
2025-09-22	12.0000	12.3000	11.6700	12.3000	+2.075%	54,082	+1.789%
2025-09-19	12.0000	12.2700	11.6600	12.0500	-0.166%	77,451	+3.900%
2025-09-18	11.8200	12.0700	11.3335	12.0700	+4.142%	35,281	+3.728%
2025-09-17	11.5600	11.8300	11.5100	11.5900	+0.695%	13,853	+8.024%
2025-09-16	11.9500	12.0000	11.5100	11.5100	-3.601%	19,562	+8.775%
2025-09-15	12.3900	12.5000	11.7700	11.9400	-1.485%	31,487	+4.858%
2025-09-12	12.1300	12.2500	11.8000	12.1200	-0.329%	37,459	+3.300%
2025-09-11	11.8000	12.2200	11.7500	12.1600	+3.226%	29,000	+2.961%
2025-09-10	11.9400	12.0936	11.7000	11.7800	-1.381%	11,997	+6.282%
2025-09-09	12.0000	12.1800	11.8000	11.9450	-1.929%	40,687	+4.814%
2025-09-08	12.7500	12.7500	11.8000	12.1800	-5.655%	103,934	+2.791%
2025-09-05	12.7800	13.2000	12.4100	12.9100	+0.859%	65,655	-3.021%
2025-09-04	12.6400	12.8000	12.3750	12.8000	+1.346%	21,635	-2.188%
2025-09-03	12.4200	12.7500	12.2300	12.6300	+2.350%	53,885	-0.871%
2025-09-02	11.9700	12.6000	11.8110	12.3400	+2.407%	68,506	+1.459%
2025-08-29	12.4400	12.4400	11.7024	12.0500	-2.508%	36,668	+3.900%
2025-08-28	12.4000	12.7600	12.1550	12.3600	+0.081%	50,886	+1.294%
2025-08-27	12.5900	12.7499	11.8600	12.3500	-2.294%	34,139	+1.377%
2025-08-26	12.5000	13.0800	12.1900	12.6400	+3.268%	80,305	-0.949%
2025-08-25	12.3700	12.5550	12.0200	12.2400	-0.810%	57,564	+2.288%
2025-08-22	11.7200	12.4000	11.6200	12.3400	+7.398%	90,727	+1.459%
2025-08-21	11.6300	11.9200	11.2800	11.4900	-2.296%	31,143	+8.964%
2025-08-20	11.8700	12.0908	11.2650	11.7600	+2.439%	64,570	+6.463%
2025-08-19	11.5300	12.0600	11.2400	11.4800	0.000%	35,240	+9.059%
2025-08-18	12.2100	12.4999	11.2000	11.4800	-6.591%	78,074	+9.059%
2025-08-15	11.7200	12.4900	11.5200	12.2900	+4.863%	149,567	+1.871%
2025-08-14	12.0000	12.1100	11.5350	11.7200	-3.380%	41,382	+6.826%
2025-08-13	11.6700	12.2499	11.6200	12.1300	+5.113%	58,084	+3.215%
2025-08-12	11.0100	12.3070	10.8700	11.5400	+11.822%	57,549	+8.492%
2025-08-11	10.8600	11.4453	10.3200	10.3200	-5.796%	41,861	+21.318%
2025-08-08	11.0300	11.6599	10.3900	10.9550	-0.046%	25,046	+14.286%
2025-08-07	11.3900	11.7900	10.5300	10.9600	-3.733%	23,422	+14.234%
2025-08-06	11.3100	11.7490	10.8583	11.3850	+1.471%	24,655	+9.969%
2025-08-05	11.7506	11.8427	11.1531	11.2200	-0.883%	19,897	+11.586%
2025-08-04	11.4300	11.6000	11.2000	11.3200	-1.991%	14,048	+10.601%
2025-08-01	11.4000	11.7300	10.9200	11.5500	+0.260%	39,781	+8.398%
2025-07-31	12.1100	12.3167	11.5000	11.5200	-4.872%	41,118	+8.681%
2025-07-30	11.9100	12.8478	11.8100	12.1100	+3.240%	90,409	+3.386%
2025-07-29	11.7500	12.0000	11.3600	11.7300	-0.677%	47,684	+6.735%
2025-07-28	11.5800	11.9000	10.6900	11.8100	+1.986%	42,287	+6.012%
2025-07-25	12.1800	12.1800	10.6761	11.5800	-5.315%	90,745	+8.117%
2025-07-24	13.2600	13.4599	12.1827	12.2300	-0.245%	90,316	+2.371%
2025-07-23	13.0800	13.2300	12.0100	12.2600	-5.837%	99,245	+2.121%
2025-07-22	11.5800	13.2099	11.5800	13.0200	+13.217%	149,876	-3.840%
2025-07-21	10.4000	11.7000	10.1537	11.5000	+15.000%	158,784	+8.870%
2025-07-18	9.8000	10.9900	9.7764	10.0000	+2.987%	113,052	+25.200%
2025-07-17	9.3000	9.8000	8.5300	9.7100	+4.634%	79,211	+28.939%
2025-07-16	9.2000	9.2900	8.8204	9.2800	+0.108%	39,558	+34.914%
2025-07-15	9.2900	9.6224	8.7701	9.2700	-0.323%	82,905	+35.059%
2025-07-14	9.3300	9.4400	9.1600	9.3000	+0.758%	30,285	+34.624%
2025-07-11	9.6027	9.6027	9.1100	9.2300	-2.637%	23,416	+35.645%
2025-07-10	9.2500	9.6000	9.2500	9.4800	+2.709%	35,112	+32.068%
2025-07-09	9.3600	9.4400	9.0700	9.2300	-0.431%	35,576	+35.645%
2025-07-08	8.6100	9.3500	8.4256	9.2700	+8.042%	41,434	+35.059%
2025-07-07	8.3000	8.6800	8.2063	8.5800	+1.359%	34,024	+45.921%
2025-07-03	8.2500	8.6200	8.1100	8.4650	+2.606%	18,894	+47.903%
2025-07-02	7.8800	8.3499	7.8800	8.2500	+5.769%	31,149	+51.758%
2025-07-01	7.6000	8.0150	7.5400	7.8000	+1.036%	20,120	+60.513%
2025-06-30	7.9300	8.0700	7.6000	7.7200	-3.015%	18,849	+62.176%
2025-06-27	7.9400	8.1450	7.8000	7.9600	+0.126%	22,269	+57.286%
2025-06-26	8.0900	8.1800	7.8100	7.9500	-0.873%	27,698	+57.484%
2025-06-25	8.2500	8.2500	7.7600	8.0200	-0.496%	15,434	+56.110%
2025-06-24	8.0100	8.2000	7.7320	8.0600	+2.284%	29,533	+55.335%
2025-06-23	7.8300	8.0847	7.6825	7.8800	-0.756%	16,739	+58.883%
2025-06-20	8.0500	8.0500	7.5100	7.9400	-0.998%	86,859	+57.683%
2025-06-18	7.9200	8.2800	7.7900	8.0200	+2.821%	71,466	+56.110%
2025-06-17	8.3800	8.3800	7.7400	7.8000	-9.091%	45,473	+60.513%
2025-06-16	9.0000	9.0000	8.3200	8.5800	-2.721%	39,434	+45.921%
2025-06-13	8.5700	8.8550	8.5000	8.8200	+1.263%	34,168	+41.950%
2025-06-12	8.8800	8.8800	8.5600	8.7100	-2.245%	43,134	+43.743%
2025-06-11	9.1445	9.2050	8.6200	8.9100	-2.303%	55,468	+40.516%
2025-06-10	9.2700	9.4040	8.7500	9.1200	-1.459%	48,474	+37.281%
2025-06-09	9.3400	9.6825	9.0001	9.2550	+0.271%	66,437	+35.278%
2025-06-06	8.5200	9.2300	8.4800	9.2300	+9.620%	93,309	+35.645%
2025-06-05	8.4200	8.6350	8.2301	8.4200	+1.080%	38,620	+48.694%
2025-06-04	8.4800	8.5500	8.2050	8.3300	-0.715%	61,936	+50.300%
2025-06-03	7.9000	8.4200	7.7453	8.3900	+4.875%	64,680	+49.225%
2025-06-02	7.8200	8.1300	7.6262	8.0000	+2.564%	93,691	+56.500%
2025-05-30	7.7100	7.8800	7.4419	7.8000	0.000%	55,473	+60.513%
2025-05-29	7.8900	8.0999	7.5300	7.8000	+0.064%	79,159	+60.513%
2025-05-28	7.4600	7.8600	7.3550	7.7950	+4.072%	46,527	+60.616%
2025-05-27	7.2000	7.6400	7.2000	7.4900	+4.902%	63,503	+67.156%
2025-05-23	7.1100	7.3300	6.9274	7.1400	+0.422%	59,987	+75.350%
2025-05-22	6.8800	7.3300	6.8000	7.1100	+3.043%	81,506	+76.090%
2025-05-21	6.8200	7.3200	6.8200	6.9000	-1.429%	67,446	+81.449%
2025-05-20	6.7300	7.2000	6.6186	7.0000	+4.012%	75,717	+78.857%
2025-05-19	6.7600	7.0713	6.5000	6.7300	-1.608%	132,356	+86.033%
2025-05-16	7.5000	7.5000	6.7618	6.8400	-10.118%	114,071	+83.041%
2025-05-15	7.4900	7.9894	7.0100	7.6100	+15.129%	191,796	+64.520%
2025-05-14	6.7200	6.7200	6.5100	6.6100	-1.048%	30,203	+89.410%
2025-05-13	6.5000	6.9400	6.4450	6.6800	+3.246%	94,209	+87.425%
2025-05-12	7.7400	7.7627	6.3900	6.4700	-11.004%	103,580	+93.509%
2025-05-09	7.4400	7.8000	7.2700	7.2700	-2.022%	26,418	+72.215%
2025-05-08	7.2400	7.6150	6.9000	7.4200	+2.204%	55,246	+68.733%
2025-05-07	7.6000	7.6400	7.1900	7.2600	-5.346%	38,217	+72.452%
2025-05-06	8.0000	8.6500	7.4300	7.6700	+5.793%	138,110	+63.233%
2025-05-05	7.6000	7.7158	7.2450	7.2500	-7.289%	45,222	+72.690%
2025-05-02	7.7500	8.2999	7.6400	7.8200	+3.439%	60,731	+60.102%
2025-05-01	8.0100	8.0299	7.5500	7.5600	-5.382%	16,309	+65.608%
2025-04-30	7.3900	8.0100	7.1869	7.9900	+6.391%	40,843	+56.696%
2025-04-29	7.4000	7.5999	7.1000	7.5100	+1.213%	20,729	+66.711%
2025-04-28	7.3800	7.5000	7.1300	7.4200	+1.366%	30,550	+68.733%
2025-04-25	7.4700	7.6700	7.1003	7.3200	-3.684%	68,941	+71.038%
2025-04-24	6.9700	7.7600	6.9400	7.6000	+10.145%	56,688	+64.737%
2025-04-23	6.8800	7.1400	6.7224	6.9000	+2.374%	45,398	+81.449%
2025-04-22	6.3300	6.8897	6.1600	6.7400	+9.772%	49,907	+85.757%
2025-04-21	6.2700	6.3200	6.0200	6.1400	-0.486%	33,258	+103.909%
2025-04-17	5.8400	6.1800	5.6200	6.1700	+5.651%	23,959	+102.917%
2025-04-16	5.8600	6.0899	5.6635	5.8400	-2.341%	25,910	+114.384%
2025-04-15	5.8100	6.1100	5.7195	5.9800	+2.222%	41,225	+109.365%
2025-04-14	5.6400	5.9500	5.4227	5.8500	+5.787%	40,543	+114.017%
2025-04-11	5.2300	5.5350	5.1559	5.5300	+4.340%	57,903	+126.401%
2025-04-10	5.9300	6.2474	5.1550	5.3000	-10.017%	92,209	+136.226%
2025-04-09	5.5200	5.9500	5.3000	5.8900	+5.367%	37,041	+112.564%
2025-04-08	6.0800	6.2230	5.3200	5.5900	-2.443%	24,560	+123.971%
2025-04-07	5.4200	5.7500	5.0050	5.7300	+2.504%	59,717	+118.499%
2025-04-04	5.7800	6.1619	5.4201	5.5900	-5.574%	100,956	+123.971%
2025-04-03	6.0000	6.2000	5.8691	5.9200	-3.426%	43,341	+111.486%
2025-04-02	5.7700	6.4200	5.7000	6.1300	+1.997%	34,162	+104.241%
2025-04-01	6.1800	6.1800	5.7000	6.0100	+1.178%	76,062	+108.319%
2025-03-31	6.4000	6.4799	5.8500	5.9400	-9.035%	85,306	+110.774%
2025-03-28	6.8300	6.8300	6.4400	6.5300	-5.087%	51,273	+91.730%
2025-03-27	6.6500	6.9000	6.6275	6.8800	+3.927%	21,594	+81.977%
2025-03-26	6.8100	6.8450	6.5300	6.6200	-4.335%	37,927	+89.124%
2025-03-25	6.8700	6.9200	6.6001	6.9200	-0.288%	26,590	+80.925%
2025-03-24	6.7000	6.9500	6.5607	6.9400	+4.676%	30,056	+80.403%
2025-03-21	6.6100	6.8999	6.5200	6.6300	-1.632%	37,573	+88.839%
2025-03-20	6.9800	7.0412	6.5400	6.7400	-5.204%	67,648	+85.757%
2025-03-19	7.0500	7.2107	6.5800	7.1100	+1.282%	91,384	+76.090%
2025-03-18	7.1600	7.2000	6.7500	7.0200	-2.092%	47,916	+78.348%
2025-03-17	7.2000	7.6000	7.1700	7.1700	-1.103%	49,880	+74.616%
2025-03-14	6.9700	7.2500	6.6701	7.2500	+5.685%	28,314	+72.690%
2025-03-13	6.8000	6.9892	6.6700	6.8600	-0.435%	25,739	+82.507%
2025-03-12	6.7000	7.0200	6.6134	6.8900	+4.236%	48,571	+81.713%
2025-03-11	6.2400	6.8900	5.9400	6.6100	+7.305%	80,355	+89.410%
2025-03-10	6.9200	7.1750	6.0600	6.1600	-10.725%	144,094	+103.247%
2025-03-07	6.8000	7.0800	6.7000	6.9000	+1.471%	33,392	+81.449%
2025-03-06	7.2000	7.2000	6.7900	6.8000	-6.977%	29,831	+84.118%
2025-03-05	7.1500	7.4300	6.6200	7.3100	+2.525%	28,262	+71.272%
2025-03-04	6.9500	7.4169	6.6101	7.1300	+1.857%	64,423	+75.596%
2025-03-03	6.9200	7.1413	6.8200	7.0000	+1.302%	119,339	+78.857%
2025-02-28	6.8200	7.0100	6.5500	6.9100	+0.290%	97,931	+81.187%
2025-02-27	7.4300	7.5400	6.8700	6.8900	-6.766%	69,141	+81.713%
2025-02-26	7.3600	7.6974	7.3000	7.3900	+0.681%	45,051	+69.418%
2025-02-25	7.2000	7.4488	6.9600	7.3400	+1.241%	44,202	+70.572%
2025-02-24	7.1800	7.4350	6.7500	7.2500	+1.969%	89,607	+72.690%
2025-02-21	7.6000	7.8500	7.0200	7.1100	-5.452%	102,291	+76.090%
2025-02-20	7.8200	7.8200	7.3504	7.5200	-3.218%	77,487	+66.489%
2025-02-19	8.1500	8.4150	7.6200	7.7700	-3.837%	132,593	+61.133%
2025-02-18	8.5000	9.0500	8.0800	8.0800	-5.937%	81,103	+54.950%
2025-02-14	8.7000	8.9800	8.2900	8.5900	-1.491%	57,600	+45.751%
2025-02-13	8.5800	8.8500	8.3000	8.7200	+1.395%	63,029	+43.578%
2025-02-12	8.2400	8.7600	8.0450	8.6000	+2.138%	42,645	+45.581%
2025-02-11	9.1600	9.1600	8.3100	8.4200	-9.071%	112,641	+48.694%
2025-02-10	9.9100	10.0700	9.1401	9.2600	-7.952%	103,643	+35.205%
2025-02-07	10.7500	11.0563	9.6935	10.0600	-4.282%	141,485	+24.453%
2025-02-06	9.5000	10.7000	9.3500	10.5100	+12.527%	179,320	+19.125%
2025-02-05	9.5000	9.9964	9.3000	9.3400	+0.430%	168,453	+34.047%
2025-02-04	8.5500	9.5000	8.5500	9.3000	+9.155%	180,518	+34.624%
2025-02-03	8.4300	8.8600	8.0200	8.5200	-4.054%	193,347	+46.948%
2025-01-31	8.5500	9.1000	8.3900	8.8800	+4.594%	201,825	+40.991%
2025-01-30	8.1500	8.6400	7.8500	8.4900	+4.944%	260,474	+47.468%
2025-01-29	8.3800	8.5100	7.7400	8.0900	-3.230%	180,713	+54.759%
2025-01-28	7.5000	8.5000	7.5000	8.3600	+13.433%	292,412	+49.761%
2025-01-27	8.0100	8.3485	7.3100	7.3700	-10.341%	269,678	+69.878%
2025-01-24	6.9200	8.4000	6.9200	8.2200	+18.615%	728,084	+52.311%
2025-01-23	6.8000	7.5600	6.6700	6.9300	+0.581%	480,264	+80.664%
2025-01-22	5.9900	6.9400	5.9800	6.8900	+13.884%	498,869	+81.713%
2025-01-21	6.3000	6.5500	5.4000	6.0500	-7.915%	887,959	+106.942%
2025-01-17	7.5200	7.9642	6.5600	6.5700	-16.092%	934,134	+90.563%
2025-01-16	6.7000	8.9900	6.5500	7.8300	-40.502%	2,128,254	+59.898%
2025-01-15	13.2000	13.2000	11.3800	13.1600	+6.905%	436,959	-4.863%
2025-01-14	17.2300	17.2300	11.7600	12.3100	-23.965%	388,523	+1.706%
2025-01-13	15.5500	17.8316	15.5500	16.1900	+4.116%	206,344	-22.668%
2025-01-10	16.0200	16.4452	14.8500	15.5500	-5.929%	80,424	-19.486%
2025-01-08	16.9000	17.0100	15.5000	16.5300	-1.899%	72,824	-24.259%
2025-01-07	18.1000	18.4242	16.3400	16.8500	-6.389%	170,773	-25.697%
2025-01-06	17.0000	18.7050	16.3600	18.0000	+10.092%	193,468	-30.444%
2025-01-03	14.4900	18.6999	14.4900	16.3500	+15.466%	452,990	-23.425%
2025-01-02	13.3400	14.8500	13.2800	14.1600	+6.386%	120,498	-11.582%
2024-12-31	13.4000	13.5850	12.6100	13.3100	+0.226%	72,807	-5.935%
2024-12-30	12.0700	13.9000	11.7500	13.2800	+9.300%	135,183	-5.723%
2024-12-27	12.9000	12.9000	11.7600	12.1500	-6.394%	76,753	+3.045%
2024-12-26	13.5900	13.9800	12.5900	12.9800	-2.626%	106,532	-3.544%
2024-12-24	12.3700	13.3900	12.1600	13.3300	+9.262%	80,924	-6.077%
2024-12-23	11.5500	12.4500	11.3601	12.2000	+7.018%	130,434	+2.623%
2024-12-20	10.4300	11.4700	9.8615	11.4000	+14.804%	151,086	+9.825%
2024-12-19	10.0100	10.3700	9.1300	9.9300	+1.223%	113,286	+26.083%
2024-12-18	10.3500	10.6037	9.6800	9.8100	-5.217%	77,040	+27.625%
2024-12-17	10.5100	10.6900	10.1700	10.3500	-1.522%	65,617	+20.966%
2024-12-16	10.3500	10.9000	10.1743	10.5100	+1.742%	43,362	+19.125%
2024-12-13	10.8700	10.9600	10.1200	10.3300	-5.662%	96,736	+21.200%
2024-12-12	11.6900	12.0799	10.7100	10.9500	-6.809%	123,124	+14.338%
2024-12-11	12.1900	12.3500	11.5900	11.7500	-3.570%	63,678	+6.553%
2024-12-10	12.8400	12.8400	12.0800	12.1850	-4.953%	48,370	+2.749%
2024-12-09	13.1000	13.6400	12.6900	12.8200	-1.612%	76,427	-2.340%
2024-12-06	12.6300	13.2409	12.5050	13.0300	+4.157%	64,243	-3.914%
2024-12-05	12.5300	13.0800	12.2317	12.5100	+0.969%	52,845	+0.080%
2024-12-04	12.8000	13.3400	12.3200	12.3900	-2.594%	91,511	+1.049%
2024-12-03	13.0600	13.4500	12.3550	12.7200	-3.196%	75,819	-1.572%
2024-12-02	11.9900	13.2400	11.6300	13.1400	+7.926%	117,529	-4.718%
2024-11-29	12.2400	12.5350	11.9250	12.1750	-0.041%	31,906	+2.834%
2024-11-27	12.2500	12.5881	11.9600	12.1800	-0.653%	36,320	+2.791%
2024-11-26	12.5200	12.9600	11.9350	12.2600	+1.155%	65,489	+2.121%
2024-11-25	11.5700	12.3500	11.5700	12.1200	+5.667%	87,730	+3.300%
2024-11-22	10.6400	11.4800	10.3800	11.4700	+8.106%	65,674	+9.154%
2024-11-21	10.7300	10.7300	10.0300	10.6100	-0.655%	81,183	+18.002%
2024-11-20	11.0000	11.1500	10.3200	10.6800	-2.821%	108,470	+17.228%
2024-11-19	11.1500	11.7000	10.5238	10.9900	-3.001%	138,191	+13.922%
2024-11-18	12.0000	12.2225	10.8100	11.3300	-5.583%	110,625	+10.503%
2024-11-15	12.9100	12.9100	11.5000	12.0000	-6.030%	108,174	+4.333%
2024-11-14	14.4800	14.8300	12.6300	12.7700	-10.449%	124,756	-1.958%
2024-11-13	12.0000	14.9299	11.9100	14.2600	+22.194%	303,893	-12.202%
2024-11-12	11.5500	12.0699	11.1040	11.6700	-0.850%	107,910	+7.284%
2024-11-11	11.6100	12.4600	11.3341	11.7700	+4.067%	190,154	+6.372%
2024-11-08	10.1000	11.4800	10.0200	11.3100	+11.980%	154,311	+10.698%
2024-11-07	10.0400	10.4400	9.8928	10.1000	+0.950%	78,378	+23.960%
2024-11-06	10.7100	10.7100	9.2100	10.0050	-2.675%	157,901	+25.137%
2024-11-05	11.7700	11.8660	9.9450	10.2800	-11.608%	203,969	+21.790%
2024-11-04	9.7100	11.8500	9.6500	11.6300	+19.773%	293,996	+7.653%
2024-11-01	9.1000	9.8200	8.8000	9.7100	+8.979%	167,396	+28.939%
2024-10-31	9.4600	9.6966	8.9000	8.9100	-6.994%	71,369	+40.516%
2024-10-30	8.8700	9.8500	8.8700	9.5800	+8.005%	144,931	+30.689%
2024-10-29	8.8200	9.1875	8.6100	8.8700	+0.453%	79,819	+41.150%
2024-10-28	8.6600	9.3100	8.6600	8.8300	+2.674%	85,953	+41.789%
2024-10-25	8.6500	8.9100	8.2950	8.6000	+1.655%	92,894	+45.581%
2024-10-24	8.4900	8.5400	8.2400	8.4600	-0.118%	73,803	+47.991%
2024-10-23	9.0000	9.0000	8.4500	8.4700	-6.409%	74,575	+47.816%
2024-10-22	9.1500	9.4250	8.7800	9.0500	-2.373%	58,368	+38.343%
2024-10-21	9.3000	9.4000	8.6800	9.2700	-1.488%	137,086	+35.059%
2024-10-18	9.4300	10.0500	9.3350	9.4100	+0.320%	117,687	+33.050%
2024-10-17	9.1500	9.4300	8.8000	9.3800	+1.957%	114,521	+33.475%
2024-10-16	8.4500	9.4500	8.4500	9.2000	+9.785%	165,832	+36.087%
2024-10-15	8.1900	8.4500	8.1900	8.3800	+2.822%	51,455	+49.403%
2024-10-14	8.0000	8.6800	7.9100	8.1500	+1.494%	82,935	+53.620%
2024-10-11	7.7400	8.0723	7.7000	8.0300	+3.213%	44,427	+55.915%
2024-10-10	7.7800	7.8200	7.5508	7.7800	-0.384%	27,783	+60.925%
2024-10-09	7.7900	8.1201	7.6600	7.8100	-0.383%	64,083	+60.307%
2024-10-08	7.7400	7.9000	7.6100	7.8400	+1.554%	48,984	+59.694%
2024-10-07	7.7100	7.9100	7.5800	7.7200	+0.390%	63,769	+62.176%
2024-10-04	7.3500	7.7600	7.2950	7.6900	+6.806%	62,340	+62.809%
2024-10-03	7.5500	7.5500	7.2000	7.2000	-5.388%	123,482	+73.889%
2024-10-02	7.6000	7.8800	7.3700	7.6100	-0.262%	171,598	+64.520%
2024-10-01	8.1200	8.2600	7.4600	7.6300	-6.150%	122,356	+64.089%
2024-09-30	8.0100	8.6600	8.0100	8.1300	+0.681%	64,536	+53.998%
2024-09-27	7.7200	8.3900	7.6050	8.0750	+5.418%	106,961	+55.046%
2024-09-26	7.5600	7.6800	7.2600	7.6600	+3.514%	66,762	+63.446%
2024-09-25	7.7000	7.7000	7.2500	7.4000	-1.987%	74,869	+69.189%
2024-09-24	7.5100	7.6000	7.1000	7.5500	+2.582%	107,804	+65.828%
2024-09-23	7.8700	7.9500	7.3500	7.3600	-5.520%	130,843	+70.109%
2024-09-20	8.0000	8.1100	7.6000	7.7900	-1.765%	119,027	+60.719%
2024-09-19	8.0800	8.3400	7.7700	7.9300	+0.762%	121,243	+57.881%
2024-09-18	8.5500	8.8009	7.8500	7.8700	-7.521%	120,507	+59.085%
2024-09-17	8.7700	9.1233	8.5100	8.5100	-1.047%	43,696	+47.121%
2024-09-16	9.1300	9.4900	8.6000	8.6000	-11.523%	133,220	+45.581%
2024-09-13	8.1100	9.8050	8.1100	9.7200	+20.297%	195,664	+28.807%
2024-09-12	8.4000	8.5000	8.0201	8.0800	-2.768%	80,857	+54.950%
2024-09-11	8.6000	8.8500	8.0300	8.3100	-3.260%	126,142	+50.662%
2024-09-10	8.9500	9.3300	8.5700	8.5900	-4.236%	66,320	+45.751%
2024-09-09	10.0500	10.2115	8.5800	8.9700	-5.280%	183,192	+39.576%
2024-09-06	9.9000	9.9000	8.7695	9.4700	-5.300%	180,265	+32.207%
2024-09-05	9.0900	10.6900	9.0900	10.0000	+10.497%	475,763	+25.200%
2024-09-04	8.1800	9.3600	7.7700	9.0500	+32.893%	1,912,811	+38.343%
2024-09-03	7.5000	7.5000	6.8100	6.8100	-10.395%	351,994	+83.847%
2024-08-30	7.1300	7.6700	7.1300	7.6000	+7.649%	78,558	+64.737%
2024-08-29	6.9900	7.2300	6.9301	7.0600	+2.319%	38,662	+77.337%
2024-08-28	6.8000	6.9850	6.8000	6.9000	+0.877%	50,650	+81.449%
2024-08-27	7.0000	7.1100	6.6500	6.8400	-2.703%	47,417	+83.041%
2024-08-26	7.1700	7.3500	6.8800	7.0300	-1.541%	50,385	+78.094%
2024-08-23	7.2600	7.4500	7.1200	7.1400	+0.281%	51,805	+75.350%
2024-08-22	7.2100	7.2899	6.9200	7.1200	-1.793%	46,559	+75.843%
2024-08-21	7.2500	7.3400	6.9800	7.2500	+0.975%	41,692	+72.690%
2024-08-20	7.1000	7.3000	6.8800	7.1800	-0.139%	40,196	+74.373%
2024-08-19	6.9800	7.3100	6.8414	7.1900	+2.568%	83,641	+74.131%
2024-08-16	7.0100	7.1300	6.5000	7.0100	+2.635%	125,488	+78.602%
2024-08-15	7.8900	7.9900	6.6914	6.8300	-11.528%	154,785	+83.309%
2024-08-14	8.3400	8.3400	7.6100	7.7200	-3.741%	35,738	+62.176%
2024-08-13	7.8000	8.2400	7.5000	8.0200	+3.218%	55,468	+56.110%
2024-08-12	7.6900	7.7700	7.4500	7.7700	+2.507%	14,718	+61.133%
2024-08-09	7.7800	7.9900	7.3100	7.5800	-1.173%	28,096	+65.172%
2024-08-08	7.6500	8.2500	7.5000	7.6700	+2.815%	36,586	+63.233%
2024-08-07	8.2700	8.3750	7.4550	7.4600	-9.794%	89,789	+67.828%
2024-08-06	8.2400	8.6000	7.9550	8.2700	+1.224%	45,720	+51.391%
2024-08-05	8.3300	8.8600	8.0400	8.1700	-9.923%	94,980	+53.244%
2024-08-02	10.0300	10.0400	9.0000	9.0700	-12.788%	49,248	+38.037%
2024-08-01	10.0600	10.4000	9.7545	10.4000	+5.799%	35,266	+20.385%
2024-07-31	9.7600	10.3200	9.3800	9.8300	+2.077%	31,342	+27.365%
2024-07-30	10.5300	10.5300	9.5000	9.6300	-7.404%	27,333	+30.010%
2024-07-29	9.8500	10.8576	9.8500	10.4000	+2.262%	24,852	+20.385%
2024-07-26	9.6700	10.1800	9.6700	10.1700	+4.201%	30,482	+23.107%
2024-07-25	10.0100	10.2900	9.7600	9.7600	-2.789%	16,902	+28.279%
2024-07-24	10.1800	10.3737	9.8800	10.0400	-3.739%	72,253	+24.701%
2024-07-23	10.1300	10.6200	10.1300	10.4300	+2.962%	36,526	+20.038%
2024-07-22	11.0600	11.3100	9.8100	10.1300	-7.993%	56,791	+23.593%
2024-07-19	10.4300	11.4050	10.2900	11.0100	+4.807%	22,318	+13.715%
2024-07-18	12.1300	12.4777	10.2000	10.5050	-12.822%	79,751	+19.181%
2024-07-17	12.4400	12.7800	11.1500	12.0500	-1.793%	114,911	+3.900%
2024-07-16	11.2000	12.9800	11.2000	12.2700	+9.946%	77,383	+2.037%
2024-07-15	10.6300	11.6000	10.5000	11.1600	+6.590%	44,059	+12.186%
2024-07-12	10.0600	12.4600	9.7300	10.4700	+3.153%	106,554	+19.580%
2024-07-11	9.1000	10.5767	9.0900	10.1500	+12.528%	107,967	+23.350%
2024-07-10	8.1600	9.1000	8.1400	9.0200	+11.358%	51,551	+38.803%
2024-07-09	7.9500	8.2800	7.7850	8.1000	+1.759%	57,260	+54.568%
2024-07-08	8.2900	8.4900	7.5000	7.9600	-3.865%	90,093	+57.286%
2024-07-05	7.7300	8.3800	7.3100	8.2800	+7.393%	100,307	+51.208%
2024-07-03	7.6100	7.8800	7.5500	7.7100	+2.527%	31,934	+62.387%
2024-07-02	8.3400	8.3400	7.3101	7.5200	-10.048%	93,674	+66.489%
2024-07-01	8.5000	8.8000	8.2100	8.3600	-1.647%	121,492	+49.761%
2024-06-28	8.1700	9.0999	8.1700	8.5000	+2.906%	733,682	+47.294%
2024-06-27	7.3000	8.3900	7.0700	8.2600	+13.228%	147,484	+51.574%
2024-06-26	7.7800	7.8400	7.2700	7.2950	-6.234%	75,835	+71.624%
2024-06-25	8.2900	8.4000	7.4250	7.7800	-6.095%	133,681	+60.925%
2024-06-24	8.2900	8.4684	7.7100	8.2850	+0.668%	108,263	+51.116%
2024-06-21	8.9100	9.0000	7.4100	8.2300	-7.528%	439,055	+52.126%
2024-06-20	9.5900	10.0000	8.7700	8.9000	-9.782%	102,164	+40.674%
2024-06-18	10.2900	10.3900	9.3100	9.8650	-7.044%	103,833	+26.913%
2024-06-17	11.1250	11.3425	9.7875	10.6125	-16.928%	189,831	+17.974%
2024-06-14	12.6800	13.7500	12.4175	12.7750	-3.128%	51,177	-1.996%
2024-06-13	13.3600	13.5000	12.8125	13.1875	-3.193%	22,351	-5.062%
2024-06-12	14.1750	14.6650	13.3625	13.6225	-3.060%	18,041	-8.093%
2024-06-11	12.5450	14.0525	12.5450	14.0525	+7.682%	24,653	-10.906%
2024-06-10	13.5000	13.7475	12.2500	13.0500	-1.286%	46,014	-4.061%
2024-06-07	14.2500	14.2500	13.0000	13.2200	-7.081%	52,733	-5.295%
2024-06-06	14.7500	14.7500	13.8150	14.2275	-1.710%	44,678	-12.001%
2024-06-05	14.1700	14.6775	13.7500	14.4750	+1.937%	36,833	-13.506%
2024-06-04	14.8425	15.4075	13.7925	14.2000	-1.747%	48,337	-11.831%
2024-06-03	13.9325	15.0000	13.7500	14.4525	+3.067%	49,303	-13.371%
2024-05-31	14.2025	14.7175	13.7500	14.0225	-1.285%	43,114	-10.715%
2024-05-30	14.0250	14.9925	14.0172	14.2050	+1.464%	35,232	-11.862%
2024-05-29	15.4350	15.4500	13.8400	14.0000	-8.422%	57,191	-10.571%
2024-05-28	16.3950	16.3950	14.6600	15.2875	-2.003%	37,137	-18.103%
2024-05-24	16.6875	16.9950	15.5000	15.6000	-4.000%	30,313	-19.744%
2024-05-23	17.5175	17.7750	16.2500	16.2500	-7.116%	25,225	-22.954%
2024-05-22	17.0500	18.2500	16.4775	17.4950	+0.938%	31,267	-28.437%