Dark

ATRA
Atara Biotherapeutics, Inc
stock NASDAQ

At Close

May 8, 2025 3:59:48 PM EDT

7.47USD+2.893%(+0.21)55,246

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 9:02:30 AM EDT

8.05USD+10.883%(+0.79)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	7.5000	7.5000	7.3600	7.4700	+2.893%	55,246	0.000%
2025-05-07	7.6000	7.6400	7.1900	7.2600	-5.346%	38,217	+2.893%
2025-05-06	8.0000	8.6500	7.4300	7.6700	+5.793%	138,110	-2.608%
2025-05-05	7.6000	7.7158	7.2450	7.2500	-7.289%	45,222	+3.034%
2025-05-02	7.7500	8.2999	7.6400	7.8200	+3.439%	60,731	-4.476%
2025-05-01	8.0100	8.0299	7.5500	7.5600	-5.382%	16,309	-1.190%
2025-04-30	7.3900	8.0100	7.1869	7.9900	+6.391%	40,843	-6.508%
2025-04-29	7.4000	7.5999	7.1000	7.5100	+1.213%	20,729	-0.533%
2025-04-28	7.3800	7.5000	7.1300	7.4200	+1.366%	30,550	+0.674%
2025-04-25	7.4700	7.6700	7.1003	7.3200	-3.684%	68,941	+2.049%
2025-04-24	6.9700	7.7600	6.9400	7.6000	+10.145%	56,688	-1.711%
2025-04-23	6.8800	7.1400	6.7224	6.9000	+2.374%	45,398	+8.261%
2025-04-22	6.3300	6.8897	6.1600	6.7400	+9.772%	49,907	+10.831%
2025-04-21	6.2700	6.3200	6.0200	6.1400	-0.486%	33,258	+21.661%
2025-04-17	5.8400	6.1800	5.6200	6.1700	+5.651%	23,959	+21.070%
2025-04-16	5.8600	6.0899	5.6635	5.8400	-2.341%	25,910	+27.911%
2025-04-15	5.8100	6.1100	5.7195	5.9800	+2.222%	41,225	+24.916%
2025-04-14	5.6400	5.9500	5.4227	5.8500	+5.787%	40,543	+27.692%
2025-04-11	5.2300	5.5350	5.1559	5.5300	+4.340%	57,903	+35.081%
2025-04-10	5.9300	6.2474	5.1550	5.3000	-10.017%	92,209	+40.943%
2025-04-09	5.5200	5.9500	5.3000	5.8900	+5.367%	37,041	+26.825%
2025-04-08	6.0800	6.2230	5.3200	5.5900	-2.443%	24,560	+33.631%
2025-04-07	5.4200	5.7500	5.0050	5.7300	+2.504%	59,717	+30.366%
2025-04-04	5.7800	6.1619	5.4201	5.5900	-5.574%	100,956	+33.631%
2025-04-03	6.0000	6.2000	5.8691	5.9200	-3.426%	43,341	+26.182%
2025-04-02	5.7700	6.4200	5.7000	6.1300	+1.997%	34,162	+21.860%
2025-04-01	6.1800	6.1800	5.7000	6.0100	+1.178%	76,062	+24.293%
2025-03-31	6.4000	6.4799	5.8500	5.9400	-9.035%	85,306	+25.758%
2025-03-28	6.8300	6.8300	6.4400	6.5300	-5.087%	51,273	+14.395%
2025-03-27	6.6500	6.9000	6.6275	6.8800	+3.927%	21,594	+8.576%
2025-03-26	6.8100	6.8450	6.5300	6.6200	-4.335%	37,927	+12.840%
2025-03-25	6.8700	6.9200	6.6001	6.9200	-0.288%	26,590	+7.948%
2025-03-24	6.7000	6.9500	6.5607	6.9400	+4.676%	30,056	+7.637%
2025-03-21	6.6100	6.8999	6.5200	6.6300	-1.632%	37,573	+12.670%
2025-03-20	6.9800	7.0412	6.5400	6.7400	-5.204%	67,648	+10.831%
2025-03-19	7.0500	7.2107	6.5800	7.1100	+1.282%	91,384	+5.063%
2025-03-18	7.1600	7.2000	6.7500	7.0200	-2.092%	47,916	+6.410%
2025-03-17	7.2000	7.6000	7.1700	7.1700	-1.103%	49,880	+4.184%
2025-03-14	6.9700	7.2500	6.6701	7.2500	+5.685%	28,314	+3.034%
2025-03-13	6.8000	6.9892	6.6700	6.8600	-0.435%	25,739	+8.892%
2025-03-12	6.7000	7.0200	6.6134	6.8900	+4.236%	48,571	+8.418%
2025-03-11	6.2400	6.8900	5.9400	6.6100	+7.305%	80,355	+13.011%
2025-03-10	6.9200	7.1750	6.0600	6.1600	-10.725%	144,094	+21.266%
2025-03-07	6.8000	7.0800	6.7000	6.9000	+1.471%	33,392	+8.261%
2025-03-06	7.2000	7.2000	6.7900	6.8000	-6.977%	29,831	+9.853%
2025-03-05	7.1500	7.4300	6.6200	7.3100	+2.525%	28,262	+2.189%
2025-03-04	6.9500	7.4169	6.6101	7.1300	+1.857%	64,423	+4.769%
2025-03-03	6.9200	7.1413	6.8200	7.0000	+1.302%	119,339	+6.714%
2025-02-28	6.8200	7.0100	6.5500	6.9100	+0.290%	97,931	+8.104%
2025-02-27	7.4300	7.5400	6.8700	6.8900	-6.766%	69,141	+8.418%
2025-02-26	7.3600	7.6974	7.3000	7.3900	+0.681%	45,051	+1.083%
2025-02-25	7.2000	7.4488	6.9600	7.3400	+1.241%	44,202	+1.771%
2025-02-24	7.1800	7.4350	6.7500	7.2500	+1.969%	89,607	+3.034%
2025-02-21	7.6000	7.8500	7.0200	7.1100	-5.452%	102,291	+5.063%
2025-02-20	7.8200	7.8200	7.3504	7.5200	-3.218%	77,487	-0.665%
2025-02-19	8.1500	8.4150	7.6200	7.7700	-3.837%	132,593	-3.861%
2025-02-18	8.5000	9.0500	8.0800	8.0800	-5.937%	81,103	-7.550%
2025-02-14	8.7000	8.9800	8.2900	8.5900	-1.491%	57,600	-13.038%
2025-02-13	8.5800	8.8500	8.3000	8.7200	+1.395%	63,029	-14.335%
2025-02-12	8.2400	8.7600	8.0450	8.6000	+2.138%	42,645	-13.140%
2025-02-11	9.1600	9.1600	8.3100	8.4200	-9.071%	112,641	-11.283%
2025-02-10	9.9100	10.0700	9.1401	9.2600	-7.952%	103,643	-19.330%
2025-02-07	10.7500	11.0563	9.6935	10.0600	-4.282%	141,485	-25.746%
2025-02-06	9.5000	10.7000	9.3500	10.5100	+12.527%	179,320	-28.925%
2025-02-05	9.5000	9.9964	9.3000	9.3400	+0.430%	168,453	-20.021%
2025-02-04	8.5500	9.5000	8.5500	9.3000	+9.155%	180,518	-19.677%
2025-02-03	8.4300	8.8600	8.0200	8.5200	-4.054%	193,347	-12.324%
2025-01-31	8.5500	9.1000	8.3900	8.8800	+4.594%	201,825	-15.878%
2025-01-30	8.1500	8.6400	7.8500	8.4900	+4.944%	260,474	-12.014%
2025-01-29	8.3800	8.5100	7.7400	8.0900	-3.230%	180,713	-7.664%
2025-01-28	7.5000	8.5000	7.5000	8.3600	+13.433%	292,412	-10.646%
2025-01-27	8.0100	8.3485	7.3100	7.3700	-10.341%	269,678	+1.357%
2025-01-24	6.9200	8.4000	6.9200	8.2200	+18.615%	728,084	-9.124%
2025-01-23	6.8000	7.5600	6.6700	6.9300	+0.581%	480,264	+7.792%
2025-01-22	5.9900	6.9400	5.9800	6.8900	+13.884%	498,869	+8.418%
2025-01-21	6.3000	6.5500	5.4000	6.0500	-7.915%	887,959	+23.471%
2025-01-17	7.5200	7.9642	6.5600	6.5700	-16.092%	934,134	+13.699%
2025-01-16	6.7000	8.9900	6.5500	7.8300	-40.502%	2,128,254	-4.598%
2025-01-15	13.2000	13.2000	11.3800	13.1600	+6.905%	436,959	-43.237%
2025-01-14	17.2300	17.2300	11.7600	12.3100	-23.965%	388,523	-39.318%
2025-01-13	15.5500	17.8316	15.5500	16.1900	+4.116%	206,344	-53.860%
2025-01-10	16.0200	16.4452	14.8500	15.5500	-5.929%	80,424	-51.961%
2025-01-08	16.9000	17.0100	15.5000	16.5300	-1.899%	72,824	-54.809%
2025-01-07	18.1000	18.4242	16.3400	16.8500	-6.389%	170,773	-55.668%
2025-01-06	17.0000	18.7050	16.3600	18.0000	+10.092%	193,468	-58.500%
2025-01-03	14.4900	18.6999	14.4900	16.3500	+15.466%	452,990	-54.312%
2025-01-02	13.3400	14.8500	13.2800	14.1600	+6.386%	120,498	-47.246%
2024-12-31	13.4000	13.5850	12.6100	13.3100	+0.226%	72,807	-43.877%
2024-12-30	12.0700	13.9000	11.7500	13.2800	+9.300%	135,183	-43.750%
2024-12-27	12.9000	12.9000	11.7600	12.1500	-6.394%	76,753	-38.519%
2024-12-26	13.5900	13.9800	12.5900	12.9800	-2.626%	106,532	-42.450%
2024-12-24	12.3700	13.3900	12.1600	13.3300	+9.262%	80,924	-43.961%
2024-12-23	11.5500	12.4500	11.3601	12.2000	+7.018%	130,434	-38.770%
2024-12-20	10.4300	11.4700	9.8615	11.4000	+14.804%	151,086	-34.474%
2024-12-19	10.0100	10.3700	9.1300	9.9300	+1.223%	113,286	-24.773%
2024-12-18	10.3500	10.6037	9.6800	9.8100	-5.217%	77,040	-23.853%
2024-12-17	10.5100	10.6900	10.1700	10.3500	-1.522%	65,617	-27.826%
2024-12-16	10.3500	10.9000	10.1743	10.5100	+1.742%	43,362	-28.925%
2024-12-13	10.8700	10.9600	10.1200	10.3300	-5.662%	96,736	-27.686%
2024-12-12	11.6900	12.0799	10.7100	10.9500	-6.809%	123,124	-31.781%
2024-12-11	12.1900	12.3500	11.5900	11.7500	-3.570%	63,678	-36.426%
2024-12-10	12.8400	12.8400	12.0800	12.1850	-4.953%	48,370	-38.695%
2024-12-09	13.1000	13.6400	12.6900	12.8200	-1.612%	76,427	-41.732%
2024-12-06	12.6300	13.2409	12.5050	13.0300	+4.157%	64,243	-42.671%
2024-12-05	12.5300	13.0800	12.2317	12.5100	+0.969%	52,845	-40.288%
2024-12-04	12.8000	13.3400	12.3200	12.3900	-2.594%	91,511	-39.709%
2024-12-03	13.0600	13.4500	12.3550	12.7200	-3.196%	75,819	-41.274%
2024-12-02	11.9900	13.2400	11.6300	13.1400	+7.926%	117,529	-43.151%
2024-11-29	12.2400	12.5350	11.9250	12.1750	-0.041%	31,906	-38.645%
2024-11-27	12.2500	12.5881	11.9600	12.1800	-0.653%	36,320	-38.670%
2024-11-26	12.5200	12.9600	11.9350	12.2600	+1.155%	65,489	-39.070%
2024-11-25	11.5700	12.3500	11.5700	12.1200	+5.667%	87,730	-38.366%
2024-11-22	10.6400	11.4800	10.3800	11.4700	+8.106%	65,674	-34.874%
2024-11-21	10.7300	10.7300	10.0300	10.6100	-0.655%	81,183	-29.595%
2024-11-20	11.0000	11.1500	10.3200	10.6800	-2.821%	108,470	-30.056%
2024-11-19	11.1500	11.7000	10.5238	10.9900	-3.001%	138,191	-32.029%
2024-11-18	12.0000	12.2225	10.8100	11.3300	-5.583%	110,625	-34.069%
2024-11-15	12.9100	12.9100	11.5000	12.0000	-6.030%	108,174	-37.750%
2024-11-14	14.4800	14.8300	12.6300	12.7700	-10.449%	124,756	-41.504%
2024-11-13	12.0000	14.9299	11.9100	14.2600	+22.194%	303,893	-47.616%
2024-11-12	11.5500	12.0699	11.1040	11.6700	-0.850%	107,910	-35.990%
2024-11-11	11.6100	12.4600	11.3341	11.7700	+4.067%	190,154	-36.534%
2024-11-08	10.1000	11.4800	10.0200	11.3100	+11.980%	154,311	-33.952%
2024-11-07	10.0400	10.4400	9.8928	10.1000	+0.950%	78,378	-26.040%
2024-11-06	10.7100	10.7100	9.2100	10.0050	-2.675%	157,901	-25.337%
2024-11-05	11.7700	11.8660	9.9450	10.2800	-11.608%	203,969	-27.335%
2024-11-04	9.7100	11.8500	9.6500	11.6300	+19.773%	293,996	-35.770%
2024-11-01	9.1000	9.8200	8.8000	9.7100	+8.979%	167,396	-23.069%
2024-10-31	9.4600	9.6966	8.9000	8.9100	-6.994%	71,369	-16.162%
2024-10-30	8.8700	9.8500	8.8700	9.5800	+8.005%	144,931	-22.025%
2024-10-29	8.8200	9.1875	8.6100	8.8700	+0.453%	79,819	-15.784%
2024-10-28	8.6600	9.3100	8.6600	8.8300	+2.674%	85,953	-15.402%
2024-10-25	8.6500	8.9100	8.2950	8.6000	+1.655%	92,894	-13.140%
2024-10-24	8.4900	8.5400	8.2400	8.4600	-0.118%	73,803	-11.702%
2024-10-23	9.0000	9.0000	8.4500	8.4700	-6.409%	74,575	-11.806%
2024-10-22	9.1500	9.4250	8.7800	9.0500	-2.373%	58,368	-17.459%
2024-10-21	9.3000	9.4000	8.6800	9.2700	-1.488%	137,086	-19.417%
2024-10-18	9.4300	10.0500	9.3350	9.4100	+0.320%	117,687	-20.616%
2024-10-17	9.1500	9.4300	8.8000	9.3800	+1.957%	114,521	-20.362%
2024-10-16	8.4500	9.4500	8.4500	9.2000	+9.785%	165,832	-18.804%
2024-10-15	8.1900	8.4500	8.1900	8.3800	+2.822%	51,455	-10.859%
2024-10-14	8.0000	8.6800	7.9100	8.1500	+1.494%	82,935	-8.344%
2024-10-11	7.7400	8.0723	7.7000	8.0300	+3.213%	44,427	-6.974%
2024-10-10	7.7800	7.8200	7.5508	7.7800	-0.384%	27,783	-3.985%
2024-10-09	7.7900	8.1201	7.6600	7.8100	-0.383%	64,083	-4.353%
2024-10-08	7.7400	7.9000	7.6100	7.8400	+1.554%	48,984	-4.719%
2024-10-07	7.7100	7.9100	7.5800	7.7200	+0.390%	63,769	-3.238%
2024-10-04	7.3500	7.7600	7.2950	7.6900	+6.806%	62,340	-2.861%
2024-10-03	7.5500	7.5500	7.2000	7.2000	-5.388%	123,482	+3.750%
2024-10-02	7.6000	7.8800	7.3700	7.6100	-0.262%	171,598	-1.840%
2024-10-01	8.1200	8.2600	7.4600	7.6300	-6.150%	122,356	-2.097%
2024-09-30	8.0100	8.6600	8.0100	8.1300	+0.681%	64,536	-8.118%
2024-09-27	7.7200	8.3900	7.6050	8.0750	+5.418%	106,961	-7.492%
2024-09-26	7.5600	7.6800	7.2600	7.6600	+3.514%	66,762	-2.480%
2024-09-25	7.7000	7.7000	7.2500	7.4000	-1.987%	74,869	+0.946%
2024-09-24	7.5100	7.6000	7.1000	7.5500	+2.582%	107,804	-1.060%
2024-09-23	7.8700	7.9500	7.3500	7.3600	-5.520%	130,843	+1.495%
2024-09-20	8.0000	8.1100	7.6000	7.7900	-1.765%	119,027	-4.108%
2024-09-19	8.0800	8.3400	7.7700	7.9300	+0.762%	121,243	-5.801%
2024-09-18	8.5500	8.8009	7.8500	7.8700	-7.521%	120,507	-5.083%
2024-09-17	8.7700	9.1233	8.5100	8.5100	-1.047%	43,696	-12.221%
2024-09-16	9.1300	9.4900	8.6000	8.6000	-11.523%	133,220	-13.140%
2024-09-13	8.1100	9.8050	8.1100	9.7200	+20.297%	195,664	-23.148%
2024-09-12	8.4000	8.5000	8.0201	8.0800	-2.768%	80,857	-7.550%
2024-09-11	8.6000	8.8500	8.0300	8.3100	-3.260%	126,142	-10.108%
2024-09-10	8.9500	9.3300	8.5700	8.5900	-4.236%	66,320	-13.038%
2024-09-09	10.0500	10.2115	8.5800	8.9700	-5.280%	183,192	-16.722%
2024-09-06	9.9000	9.9000	8.7695	9.4700	-5.300%	180,265	-21.119%
2024-09-05	9.0900	10.6900	9.0900	10.0000	+10.497%	475,763	-25.300%
2024-09-04	8.1800	9.3600	7.7700	9.0500	+32.893%	1,912,811	-17.459%
2024-09-03	7.5000	7.5000	6.8100	6.8100	-10.395%	351,994	+9.692%
2024-08-30	7.1300	7.6700	7.1300	7.6000	+7.649%	78,558	-1.711%
2024-08-29	6.9900	7.2300	6.9301	7.0600	+2.319%	38,662	+5.807%
2024-08-28	6.8000	6.9850	6.8000	6.9000	+0.877%	50,650	+8.261%
2024-08-27	7.0000	7.1100	6.6500	6.8400	-2.703%	47,417	+9.211%
2024-08-26	7.1700	7.3500	6.8800	7.0300	-1.541%	50,385	+6.259%
2024-08-23	7.2600	7.4500	7.1200	7.1400	+0.281%	51,805	+4.622%
2024-08-22	7.2100	7.2899	6.9200	7.1200	-1.793%	46,559	+4.916%
2024-08-21	7.2500	7.3400	6.9800	7.2500	+0.975%	41,692	+3.034%
2024-08-20	7.1000	7.3000	6.8800	7.1800	-0.139%	40,196	+4.039%
2024-08-19	6.9800	7.3100	6.8414	7.1900	+2.568%	83,641	+3.894%
2024-08-16	7.0100	7.1300	6.5000	7.0100	+2.635%	125,488	+6.562%
2024-08-15	7.8900	7.9900	6.6914	6.8300	-11.528%	154,785	+9.370%
2024-08-14	8.3400	8.3400	7.6100	7.7200	-3.741%	35,738	-3.238%
2024-08-13	7.8000	8.2400	7.5000	8.0200	+3.218%	55,468	-6.858%
2024-08-12	7.6900	7.7700	7.4500	7.7700	+2.507%	14,718	-3.861%
2024-08-09	7.7800	7.9900	7.3100	7.5800	-1.173%	28,096	-1.451%
2024-08-08	7.6500	8.2500	7.5000	7.6700	+2.815%	36,586	-2.608%
2024-08-07	8.2700	8.3750	7.4550	7.4600	-9.794%	89,789	+0.134%
2024-08-06	8.2400	8.6000	7.9550	8.2700	+1.224%	45,720	-9.674%
2024-08-05	8.3300	8.8600	8.0400	8.1700	-9.923%	94,980	-8.568%
2024-08-02	10.0300	10.0400	9.0000	9.0700	-12.788%	49,248	-17.641%
2024-08-01	10.0600	10.4000	9.7545	10.4000	+5.799%	35,266	-28.173%
2024-07-31	9.7600	10.3200	9.3800	9.8300	+2.077%	31,342	-24.008%
2024-07-30	10.5300	10.5300	9.5000	9.6300	-7.404%	27,333	-22.430%
2024-07-29	9.8500	10.8576	9.8500	10.4000	+2.262%	24,852	-28.173%
2024-07-26	9.6700	10.1800	9.6700	10.1700	+4.201%	30,482	-26.549%
2024-07-25	10.0100	10.2900	9.7600	9.7600	-2.789%	16,902	-23.463%
2024-07-24	10.1800	10.3737	9.8800	10.0400	-3.739%	72,253	-25.598%
2024-07-23	10.1300	10.6200	10.1300	10.4300	+2.962%	36,526	-28.380%
2024-07-22	11.0600	11.3100	9.8100	10.1300	-7.993%	56,791	-26.259%
2024-07-19	10.4300	11.4050	10.2900	11.0100	+4.807%	22,318	-32.153%
2024-07-18	12.1300	12.4777	10.2000	10.5050	-12.822%	79,751	-28.891%
2024-07-17	12.4400	12.7800	11.1500	12.0500	-1.793%	114,911	-38.008%
2024-07-16	11.2000	12.9800	11.2000	12.2700	+9.946%	77,383	-39.120%
2024-07-15	10.6300	11.6000	10.5000	11.1600	+6.590%	44,059	-33.065%
2024-07-12	10.0600	12.4600	9.7300	10.4700	+3.153%	106,554	-28.653%
2024-07-11	9.1000	10.5767	9.0900	10.1500	+12.528%	107,967	-26.404%
2024-07-10	8.1600	9.1000	8.1400	9.0200	+11.358%	51,551	-17.184%
2024-07-09	7.9500	8.2800	7.7850	8.1000	+1.759%	57,260	-7.778%
2024-07-08	8.2900	8.4900	7.5000	7.9600	-3.865%	90,093	-6.156%
2024-07-05	7.7300	8.3800	7.3100	8.2800	+7.393%	100,307	-9.783%
2024-07-03	7.6100	7.8800	7.5500	7.7100	+2.527%	31,934	-3.113%
2024-07-02	8.3400	8.3400	7.3101	7.5200	-10.048%	93,674	-0.665%
2024-07-01	8.5000	8.8000	8.2100	8.3600	-1.647%	121,492	-10.646%
2024-06-28	8.1700	9.0999	8.1700	8.5000	+2.906%	733,682	-12.118%
2024-06-27	7.3000	8.3900	7.0700	8.2600	+13.228%	147,484	-9.564%
2024-06-26	7.7800	7.8400	7.2700	7.2950	-6.234%	75,835	+2.399%
2024-06-25	8.2900	8.4000	7.4250	7.7800	-6.095%	133,681	-3.985%
2024-06-24	8.2900	8.4684	7.7100	8.2850	+0.668%	108,263	-9.837%
2024-06-21	8.9100	9.0000	7.4100	8.2300	-7.528%	439,055	-9.235%
2024-06-20	9.5900	10.0000	8.7700	8.9000	-9.782%	102,164	-16.067%
2024-06-18	10.2900	10.3900	9.3100	9.8650	-7.044%	103,833	-24.278%
2024-06-17	11.1250	11.3425	9.7875	10.6125	-16.928%	189,831	-29.611%
2024-06-14	12.6800	13.7500	12.4175	12.7750	-3.128%	51,177	-41.526%
2024-06-13	13.3600	13.5000	12.8125	13.1875	-3.193%	22,351	-43.355%
2024-06-12	14.1750	14.6650	13.3625	13.6225	-3.060%	18,041	-45.164%
2024-06-11	12.5450	14.0525	12.5450	14.0525	+7.682%	24,653	-46.842%
2024-06-10	13.5000	13.7475	12.2500	13.0500	-1.286%	46,014	-42.759%
2024-06-07	14.2500	14.2500	13.0000	13.2200	-7.081%	52,733	-43.495%
2024-06-06	14.7500	14.7500	13.8150	14.2275	-1.710%	44,678	-47.496%
2024-06-05	14.1700	14.6775	13.7500	14.4750	+1.937%	36,833	-48.394%
2024-06-04	14.8425	15.4075	13.7925	14.2000	-1.747%	48,337	-47.394%
2024-06-03	13.9325	15.0000	13.7500	14.4525	+3.067%	49,303	-48.313%
2024-05-31	14.2025	14.7175	13.7500	14.0225	-1.285%	43,114	-46.728%
2024-05-30	14.0250	14.9925	14.0172	14.2050	+1.464%	35,232	-47.413%
2024-05-29	15.4350	15.4500	13.8400	14.0000	-8.422%	57,191	-46.643%
2024-05-28	16.3950	16.3950	14.6600	15.2875	-2.003%	37,137	-51.137%
2024-05-24	16.6875	16.9950	15.5000	15.6000	-4.000%	30,313	-52.115%
2024-05-23	17.5175	17.7750	16.2500	16.2500	-7.116%	25,225	-54.031%
2024-05-22	17.0500	18.2500	16.4775	17.4950	+0.938%	31,267	-57.302%
2024-05-21	17.5000	17.9900	16.8750	17.3325	-2.352%	79,922	-56.902%
2024-05-20	15.5000	17.9750	15.0000	17.7500	+16.393%	71,158	-57.915%
2024-05-17	15.0000	15.8725	14.6401	15.2500	+1.060%	72,884	-51.016%
2024-05-16	15.8175	16.4975	14.9075	15.0900	-5.688%	44,743	-50.497%
2024-05-15	15.0000	16.7500	15.0000	16.0000	+5.785%	39,937	-53.313%
2024-05-14	14.0000	15.4475	13.9100	15.1250	+8.735%	56,859	-50.612%
2024-05-13	13.5150	14.0925	12.1075	13.9100	+5.001%	101,389	-46.298%
2024-05-10	14.2500	15.7075	13.1250	13.2475	-2.913%	82,222	-43.612%
2024-05-09	14.2500	14.4926	13.4250	13.6450	-3.484%	69,882	-45.255%
2024-05-08	14.9425	15.1575	14.0000	14.1375	-6.157%	57,441	-47.162%
2024-05-07	16.0000	16.2475	14.4750	15.0650	-4.319%	66,554	-50.415%
2024-05-06	16.8750	17.4150	15.2500	15.7450	-6.000%	45,764	-52.556%
2024-05-03	16.2525	17.1225	16.2500	16.7500	+3.029%	29,673	-55.403%
2024-05-02	17.5000	17.6550	15.2500	16.2575	-4.996%	88,582	-54.052%
2024-05-01	17.6625	19.0000	17.1125	17.1125	-0.797%	44,575	-56.348%
2024-04-30	17.5000	18.3050	17.2500	17.2500	-3.388%	28,102	-56.696%
2024-04-29	17.2500	18.4825	16.5025	17.8550	+3.507%	39,245	-58.163%
2024-04-26	17.2500	17.7475	17.0000	17.2500	-1.400%	20,914	-56.696%
2024-04-25	18.0000	18.0000	16.5000	17.4950	-2.085%	34,178	-57.302%
2024-04-24	18.0275	18.4150	17.2500	17.8675	-0.543%	27,776	-58.192%
2024-04-23	17.2100	18.1075	16.6600	17.9650	+3.040%	33,273	-58.419%
2024-04-22	16.6850	17.6325	16.5800	17.4350	+5.507%	34,041	-57.155%
2024-04-19	17.2500	17.6850	16.0025	16.5250	-4.438%	64,760	-54.796%
2024-04-18	17.9800	18.5025	17.2500	17.2925	-3.245%	32,843	-56.802%
2024-04-17	16.8950	18.2475	16.8950	17.8725	+4.886%	33,134	-58.204%
2024-04-16	17.0000	18.0575	16.3875	17.0400	+0.442%	40,937	-56.162%
2024-04-15	17.7500	17.7500	16.2500	16.9650	-4.153%	68,796	-55.968%
2024-04-12	17.8100	18.5675	17.5000	17.7000	-0.673%	47,555	-57.797%
2024-04-11	18.3375	18.6700	17.7500	17.8200	-0.683%	15,462	-58.081%
2024-04-10	18.2500	18.7825	17.2500	17.9425	-4.217%	26,167	-58.367%
2024-04-09	19.0850	19.2575	18.5000	18.7325	-0.886%	27,327	-60.123%
2024-04-08	19.2800	20.2525	18.7525	18.9000	-2.338%	61,529	-60.476%
2024-04-05	19.5000	20.8000	18.3750	19.3525	-0.616%	47,845	-61.400%
2024-04-04	18.3750	20.8125	18.1275	19.4725	+8.181%	74,546	-61.638%
2024-04-03	17.6950	18.5800	17.3050	18.0000	-1.058%	31,870	-58.500%
2024-04-02	18.3000	18.7325	17.0025	18.1925	+0.372%	60,624	-58.939%
2024-04-01	17.8425	18.3125	17.2375	18.1250	+4.467%	53,285	-58.786%
2024-03-28	16.5150	18.0000	16.2000	17.3500	-0.857%	48,166	-56.945%
2024-03-27	17.0000	17.9650	16.2250	17.5000	+5.900%	42,197	-57.314%
2024-03-26	16.7500	16.9925	15.4850	16.5250	-1.329%	55,682	-54.796%
2024-03-25	18.2000	18.7500	16.4975	16.7475	-3.943%	61,308	-55.396%
2024-03-22	17.6575	17.7475	16.3225	17.4350	+4.245%	42,834	-57.155%
2024-03-21	18.2500	18.7975	16.5000	16.7250	-7.083%	67,157	-55.336%
2024-03-20	17.2500	18.5000	16.2550	18.0000	+5.448%	55,071	-58.500%
2024-03-19	15.5000	17.2100	15.2750	17.0700	+14.641%	53,307	-56.239%
2024-03-18	15.8725	15.8725	14.7650	14.8900	-4.059%	54,459	-49.832%
2024-03-15	15.5000	16.3750	15.3750	15.5200	-1.460%	59,859	-51.869%
2024-03-14	16.6225	16.6225	15.5125	15.7500	-5.547%	74,559	-52.571%
2024-03-13	17.0000	17.9950	16.5000	16.6750	-4.714%	51,820	-55.202%
2024-03-12	18.5000	18.7475	17.2750	17.5000	-3.515%	252,879	-57.314%
2024-03-11	18.7500	19.7325	17.1200	18.1375	-4.728%	108,988	-58.815%
2024-03-08	17.1250	20.5250	17.1250	19.0375	+9.364%	447,154	-60.762%
2024-03-07	18.0000	18.1238	17.0375	17.4075	-0.229%	34,813	-57.087%
2024-03-06	18.0000	18.0000	16.4500	17.4475	+0.926%	51,505	-57.186%
2024-03-05	18.5000	18.8700	16.5025	17.2875	-7.874%	102,651	-56.790%
2024-03-04	20.0000	20.0075	18.3750	18.7650	-2.608%	72,883	-60.192%
2024-03-01	19.1225	20.7500	19.0025	19.2675	-0.938%	107,978	-61.230%
2024-02-29	21.0000	23.4375	18.9300	19.4500	+2.301%	217,744	-61.594%
2024-02-28	19.9425	20.7500	18.9500	19.0125	-4.340%	40,323	-60.710%
2024-02-27	17.7500	21.0000	17.7500	19.8750	+11.814%	68,183	-62.415%
2024-02-26	18.7500	19.9975	17.5500	17.7750	-3.436%	41,897	-57.975%
2024-02-23	20.0000	20.3425	18.4075	18.4075	-6.454%	53,499	-59.419%
2024-02-22	20.0000	20.7500	19.1000	19.6775	-1.193%	62,745	-62.038%
2024-02-21	20.8825	21.7475	19.7500	19.9150	-5.212%	57,582	-62.491%
2024-02-20	19.8050	22.2400	19.7475	21.0100	+9.058%	124,450	-64.446%
2024-02-16	19.5250	19.8138	18.7525	19.2650	-0.117%	52,416	-61.225%
2024-02-15	19.5000	20.0175	19.0200	19.2875	+0.169%	62,730	-61.270%
2024-02-14	20.5000	20.5000	19.0800	19.2550	+0.013%	59,181	-61.205%
2024-02-13	21.5000	21.7600	18.7875	19.2525	-8.015%	61,910	-61.200%
2024-02-12	20.5000	21.5000	19.5025	20.9300	+2.098%	100,339	-64.310%
2024-02-09	21.0000	22.1400	19.2500	20.5000	-0.714%	76,114	-63.561%
2024-02-08	24.5000	24.9950	19.6000	20.6475	-16.660%	139,352	-63.821%
2024-02-07	26.5000	27.2500	23.7500	24.7750	-11.518%	107,667	-69.849%
2024-02-06	27.7500	28.7500	25.7500	28.0000	+0.901%	114,091	-73.321%
2024-02-05	30.2500	31.7500	25.7500	27.7500	-9.016%	449,390	-73.081%
2024-02-02	19.8725	39.5000	19.4050	30.5000	+46.988%	1,694,295	-75.508%
2024-02-01	15.6125	20.7500	15.5250	20.7500	+33.098%	311,092	-64.000%
2024-01-31	15.5000	16.5000	14.6575	15.5900	+0.581%	48,104	-52.085%
2024-01-30	15.0375	15.8700	14.2150	15.5000	+0.944%	50,357	-51.806%
2024-01-29	14.9550	15.3575	14.4000	15.3550	+1.976%	52,559	-51.351%
2024-01-26	15.0000	16.4950	15.0000	15.0575	-0.133%	55,960	-50.390%
2024-01-25	15.0400	15.2500	14.5300	15.0775	+3.911%	23,178	-50.456%
2024-01-24	15.2500	15.5000	14.2200	14.5100	-3.428%	48,249	-48.518%
2024-01-23	14.5375	15.5000	14.5375	15.0250	-0.017%	38,585	-50.283%
2024-01-22	15.4750	15.9975	14.3225	15.0275	-5.339%	75,540	-50.291%
2024-01-19	17.4150	18.1950	15.5650	15.8750	-13.014%	93,948	-52.945%
2024-01-18	18.5750	18.5750	17.5450	18.2500	+2.084%	70,811	-59.068%
2024-01-17	17.7525	19.5000	17.3475	17.8775	+0.280%	147,212	-58.216%
2024-01-16	17.5000	19.2475	16.2750	17.8275	-0.876%	168,572	-58.098%
2024-01-12	15.1750	18.0000	15.0025	17.9850	+19.363%	243,893	-58.465%
2024-01-11	13.7500	15.6700	13.7500	15.0675	+5.312%	114,310	-50.423%
2024-01-10	14.9950	15.0000	13.8250	14.3075	-1.650%	73,527	-47.790%
2024-01-09	13.7925	14.8350	13.0000	14.5475	+4.847%	113,207	-48.651%
2024-01-08	11.0425	14.2925	11.0425	13.8750	+25.282%	239,306	-46.162%
2024-01-05	11.4000	12.1875	11.0325	11.0750	-1.796%	53,594	-32.551%
2024-01-04	11.2450	11.5950	11.0000	11.2775	+2.523%	46,366	-33.762%
2024-01-03	11.9975	12.4950	10.8075	11.0000	-8.314%	102,131	-32.091%
2024-01-02	13.7325	13.7325	11.8850	11.9975	-6.416%	136,234	-37.737%
2023-12-29	14.0775	14.7500	12.7275	12.8200	-6.509%	102,524	-41.732%
2023-12-28	13.8225	15.0150	13.7125	13.7125	-2.036%	113,667	-45.524%
2023-12-27	13.9475	14.3750	13.5800	13.9975	+0.358%	123,293	-46.633%
2023-12-26	13.7500	14.3500	13.0150	13.9475	+2.915%	133,908	-46.442%
2023-12-22	12.5000	14.0000	12.2750	13.5525	+21.574%	199,364	-44.881%
2023-12-21	15.5000	17.2500	11.0625	11.1475	-19.440%	781,453	-32.989%
2023-12-20	14.0000	15.3300	13.0625	13.8375	-1.931%	206,084	-46.016%
2023-12-19	13.7525	14.3550	13.1900	14.1100	-1.415%	73,650	-47.059%
2023-12-18	15.5250	15.7450	13.6250	14.3125	-4.567%	95,438	-47.808%
2023-12-15	17.2500	17.3675	14.9975	14.9975	-12.347%	177,085	-50.192%
2023-12-14	16.9375	17.2500	16.2175	17.1100	+0.944%	84,158	-56.341%
2023-12-13	15.8425	17.3500	15.5775	16.9500	+4.308%	96,140	-55.929%
2023-12-12	16.5000	17.0675	15.3150	16.2500	-1.545%	78,930	-54.031%
2023-12-11	15.5250	16.7500	15.5200	16.5050	-1.536%	87,944	-54.741%
2023-12-08	16.8925	17.3850	16.0700	16.7625	-3.511%	73,203	-55.436%
2023-12-07	17.5000	17.7450	16.2500	17.3725	+5.304%	168,097	-57.001%
2023-12-06	16.5000	17.2200	16.0100	16.4975	+4.530%	62,842	-54.720%
2023-12-05	17.6900	17.6900	15.7500	15.7825	-9.853%	58,773	-52.669%
2023-12-04	15.5000	17.9225	15.5000	17.5075	+8.104%	87,223	-57.333%
2023-12-01	16.1525	16.3300	14.2975	16.1950	-1.848%	97,889	-53.875%
2023-11-30	17.3225	19.2500	15.5475	16.5000	-4.652%	206,909	-54.727%
2023-11-29	15.8850	17.7500	15.6647	17.3050	+13.364%	119,358	-56.833%
2023-11-28	16.0000	16.2475	14.6175	15.2650	-3.187%	81,997	-51.065%
2023-11-27	17.2500	17.3125	14.7650	15.7675	-3.222%	181,263	-52.624%
2023-11-24	13.8025	17.8950	13.8025	16.2925	+13.934%	321,650	-54.151%
2023-11-22	12.7500	14.3000	12.1775	14.3000	+13.222%	147,455	-47.762%
2023-11-21	13.7575	14.2525	12.6250	12.6300	-9.462%	101,233	-40.855%
2023-11-20	12.9750	14.5000	12.7875	13.9500	+9.412%	325,166	-46.452%
2023-11-17	12.0325	15.3500	11.7500	12.7500	+6.139%	685,184	-41.412%
2023-11-16	9.3150	12.3950	9.0250	12.0125	+26.381%	796,172	-37.815%
2023-11-15	9.1850	10.0000	8.7500	9.5050	+9.316%	393,789	-21.410%