Dark

ATRA
Atara Biotherapeutics, Inc
stock NASDAQ

At Close

Jan 9, 2026 3:59:30 PM EST

13.69USD-21.502%(-3.75)825,546

14.05Bid 14.16Ask 0.11Spread

Pre-market

Jan 9, 2026 9:23:30 AM EST

17.57USD+0.745%(+0.13)1,732

After-hours

Jan 9, 2026 4:49:30 PM EST

14.02USD+2.411%(+0.33)7,584

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	15.3800	15.490000	13.3400	13.6900	-21.502%	825,546	0.000%
2026-01-08	15.1000	17.970000	14.9000	17.4400	+16.734%	418,035	-21.502%
2026-01-07	15.1600	15.530000	14.7200	14.9400	+2.539%	256,266	-8.367%
2026-01-06	16.9700	17.649200	14.2700	14.5700	-13.582%	228,681	-6.040%
2026-01-05	18.4700	19.145000	16.6050	16.8600	-5.121%	216,180	-18.802%
2026-01-02	18.3500	19.077800	17.6350	17.7700	-1.769%	111,214	-22.960%
2025-12-31	17.9500	18.339100	17.9400	18.0900	+1.174%	66,485	-24.323%
2025-12-30	17.9200	18.250000	17.5400	17.8800	-0.611%	48,068	-23.434%
2025-12-29	17.1500	17.990000	16.8000	17.9900	+4.169%	72,969	-23.902%
2025-12-26	17.6100	18.301300	16.5900	17.2700	-1.819%	71,173	-20.730%
2025-12-24	17.7000	18.039994	16.9100	17.5900	+0.514%	67,924	-22.172%
2025-12-23	17.9700	18.750000	17.3600	17.5000	-2.016%	66,889	-21.771%
2025-12-22	16.9000	18.950000	16.9000	17.8600	+4.019%	105,640	-23.348%
2025-12-19	17.7000	18.090000	16.5100	17.1700	-0.348%	79,656	-20.268%
2025-12-18	17.2200	17.800000	17.1200	17.2300	+0.291%	36,354	-20.546%
2025-12-17	17.7000	18.145000	16.7000	17.1800	-2.275%	59,423	-20.314%
2025-12-16	17.7900	18.000000	17.1200	17.5800	-2.061%	62,156	-22.127%
2025-12-15	18.0000	18.250000	17.6601	17.9500	-0.250%	69,301	-23.733%
2025-12-12	17.8200	18.166400	16.6500	17.9950	+0.982%	103,345	-23.923%
2025-12-11	16.5000	18.370000	16.4000	17.8200	+5.882%	102,105	-23.176%
2025-12-10	15.6500	17.250000	15.3575	16.8300	+7.266%	132,716	-18.657%
2025-12-09	14.9700	15.945600	14.3726	15.6900	+4.045%	62,316	-12.747%
2025-12-08	14.5200	15.090000	14.4300	15.0800	+5.234%	52,281	-9.218%
2025-12-05	14.2600	14.750000	14.0800	14.3300	+0.915%	69,064	-4.466%
2025-12-04	12.5500	14.250000	12.5500	14.2000	+13.147%	127,385	-3.592%
2025-12-03	12.3500	12.860000	12.0500	12.5500	+2.700%	63,022	+9.084%
2025-12-02	13.6100	13.679900	12.2200	12.2200	-9.749%	53,319	+12.029%
2025-12-01	14.7700	14.961500	13.5350	13.5400	-10.331%	87,225	+1.108%
2025-11-28	15.0100	15.280000	14.5300	15.1000	+1.615%	17,984	-9.338%
2025-11-26	14.6100	15.280000	14.6100	14.8600	+1.990%	63,009	-7.873%
2025-11-25	14.2000	14.710000	14.0100	14.5700	+3.849%	58,207	-6.040%
2025-11-24	13.6900	14.348500	13.4300	14.0300	+2.558%	73,969	-2.423%
2025-11-21	13.3400	14.190800	13.2600	13.6800	+3.480%	47,554	+0.073%
2025-11-20	13.9400	15.120000	12.9301	13.2200	-3.785%	91,067	+3.555%
2025-11-19	13.4400	13.960000	13.3500	13.7400	+2.080%	39,547	-0.364%
2025-11-18	13.0800	13.750000	12.7546	13.4600	+2.748%	45,484	+1.709%
2025-11-17	13.6500	13.730000	12.7800	13.1000	-4.797%	99,276	+4.504%
2025-11-14	13.1900	14.280000	13.1300	13.7600	+2.763%	43,930	-0.509%
2025-11-13	12.4500	13.500000	12.4100	13.3900	+7.378%	51,939	+2.240%
2025-11-12	12.3600	12.500000	11.2100	12.4700	-0.717%	80,986	+9.783%
2025-11-11	12.2400	12.890000	12.0450	12.5600	+2.114%	61,159	+8.997%
2025-11-10	11.9700	12.750000	11.7600	12.3000	+4.149%	27,349	+11.301%
2025-11-07	10.8600	12.040000	10.5300	11.8100	-0.085%	64,310	+15.919%
2025-11-06	10.7600	12.469900	10.5600	11.8200	+9.953%	113,243	+15.821%
2025-11-05	12.4000	12.610000	10.5000	10.7500	-12.531%	158,739	+27.349%
2025-11-04	13.6200	13.710000	12.1300	12.2900	-11.264%	103,923	+11.391%
2025-11-03	14.9000	15.300000	13.7000	13.8500	-6.734%	49,868	-1.155%
2025-10-31	13.9900	14.890000	13.9900	14.8500	+5.732%	51,465	-7.811%
2025-10-30	14.0600	14.500000	13.3000	14.0450	-0.107%	45,796	-2.528%
2025-10-29	15.4300	15.430000	13.8700	14.0600	-7.561%	37,661	-2.632%
2025-10-28	15.5800	15.740000	15.0500	15.2100	-2.437%	21,762	-9.993%
2025-10-27	14.7500	15.590000	14.6300	15.5900	+7.591%	51,196	-12.187%
2025-10-24	14.3800	14.700000	14.0443	14.4900	+2.620%	39,363	-5.521%
2025-10-23	14.6600	15.390000	14.0500	14.1200	-3.486%	44,151	-3.045%
2025-10-22	15.7100	15.835000	14.6100	14.6300	-7.346%	45,056	-6.425%
2025-10-21	16.0400	16.150000	15.0201	15.7900	-1.559%	55,596	-13.300%
2025-10-20	15.0800	16.090000	14.9500	16.0400	+8.305%	76,668	-14.651%
2025-10-17	15.0900	15.420000	14.5800	14.8100	-2.853%	33,574	-7.562%
2025-10-16	15.4200	16.280000	14.9200	15.2450	-0.229%	47,104	-10.200%
2025-10-15	15.0900	15.450000	14.6101	15.2800	+4.586%	34,238	-10.406%
2025-10-14	14.8500	14.850000	14.0000	14.6100	-2.859%	51,015	-6.297%
2025-10-13	14.6200	15.350000	14.3000	15.0400	+4.991%	66,435	-8.976%
2025-10-10	16.2800	16.280000	14.0255	14.3250	-10.914%	91,565	-4.433%
2025-10-09	16.0000	16.720000	15.8501	16.0800	+1.451%	80,341	-14.863%
2025-10-08	15.7600	15.970000	14.8500	15.8500	+1.408%	69,652	-13.628%
2025-10-07	14.0000	15.900000	13.8930	15.6300	+11.803%	115,552	-12.412%
2025-10-06	14.4100	14.410000	13.9200	13.9800	-2.984%	44,198	-2.074%
2025-10-03	14.5800	14.850000	14.0900	14.4100	-0.483%	34,906	-4.997%
2025-10-02	14.5900	14.640000	14.0200	14.4800	+0.208%	35,298	-5.456%
2025-10-01	14.2900	14.780000	14.0000	14.4500	+0.837%	53,998	-5.260%
2025-09-30	13.8100	14.569900	13.1200	14.3300	+3.765%	89,560	-4.466%
2025-09-29	13.5500	13.950000	13.5000	13.8100	+0.509%	44,941	-0.869%
2025-09-26	13.8500	14.024700	12.9474	13.7400	-0.651%	36,834	-0.364%
2025-09-25	14.1100	14.240000	13.4800	13.8300	-3.015%	34,706	-1.012%
2025-09-24	13.0000	14.905300	12.8200	14.2600	+9.946%	198,399	-3.997%
2025-09-23	12.3100	13.000000	12.0000	12.9700	+5.447%	57,866	+5.551%
2025-09-22	12.0000	12.300000	11.6700	12.3000	+2.075%	54,082	+11.301%
2025-09-19	12.0000	12.270000	11.6600	12.0500	-0.166%	77,451	+13.610%
2025-09-18	11.8200	12.070000	11.3335	12.0700	+4.142%	35,281	+13.422%
2025-09-17	11.5600	11.830000	11.5100	11.5900	+0.695%	13,853	+18.119%
2025-09-16	11.9500	12.000000	11.5100	11.5100	-3.601%	19,562	+18.940%
2025-09-15	12.3900	12.500000	11.7700	11.9400	-1.485%	31,487	+14.657%
2025-09-12	12.1300	12.250000	11.8000	12.1200	-0.329%	37,459	+12.954%
2025-09-11	11.8000	12.220000	11.7500	12.1600	+3.226%	29,000	+12.582%
2025-09-10	11.9400	12.093600	11.7000	11.7800	-1.381%	11,997	+16.214%
2025-09-09	12.0000	12.180000	11.8000	11.9450	-1.929%	40,687	+14.609%
2025-09-08	12.7500	12.750000	11.8000	12.1800	-5.655%	103,934	+12.397%
2025-09-05	12.7800	13.200000	12.4100	12.9100	+0.859%	65,655	+6.042%
2025-09-04	12.6400	12.800000	12.3750	12.8000	+1.346%	21,635	+6.953%
2025-09-03	12.4200	12.750000	12.2300	12.6300	+2.350%	53,885	+8.393%
2025-09-02	11.9700	12.600000	11.8110	12.3400	+2.407%	68,506	+10.940%
2025-08-29	12.4400	12.440000	11.7024	12.0500	-2.508%	36,668	+13.610%
2025-08-28	12.4000	12.760000	12.1550	12.3600	+0.081%	50,886	+10.761%
2025-08-27	12.5900	12.749900	11.8600	12.3500	-2.294%	34,139	+10.850%
2025-08-26	12.5000	13.080000	12.1900	12.6400	+3.268%	80,305	+8.307%
2025-08-25	12.3700	12.555000	12.0200	12.2400	-0.810%	57,564	+11.846%
2025-08-22	11.7200	12.400000	11.6200	12.3400	+7.398%	90,727	+10.940%
2025-08-21	11.6300	11.920000	11.2800	11.4900	-2.296%	31,143	+19.147%
2025-08-20	11.8700	12.090800	11.2650	11.7600	+2.439%	64,570	+16.412%
2025-08-19	11.5300	12.060000	11.2400	11.4800	0.000%	35,240	+19.251%
2025-08-18	12.2100	12.499900	11.2000	11.4800	-6.591%	78,074	+19.251%
2025-08-15	11.7200	12.490000	11.5200	12.2900	+4.863%	149,567	+11.391%
2025-08-14	12.0000	12.110000	11.5350	11.7200	-3.380%	41,382	+16.809%
2025-08-13	11.6700	12.249900	11.6200	12.1300	+5.113%	58,084	+12.861%
2025-08-12	11.0100	12.307000	10.8700	11.5400	+11.822%	57,549	+18.631%
2025-08-11	10.8600	11.445300	10.3200	10.3200	-5.796%	41,861	+32.655%
2025-08-08	11.0300	11.659900	10.3900	10.9550	-0.046%	25,046	+24.966%
2025-08-07	11.3900	11.790000	10.5300	10.9600	-3.733%	23,422	+24.909%
2025-08-06	11.3100	11.749000	10.8583	11.3850	+1.471%	24,655	+20.246%
2025-08-05	11.7506	11.842700	11.1531	11.2200	-0.883%	19,897	+22.014%
2025-08-04	11.4300	11.600000	11.2000	11.3200	-1.991%	14,048	+20.936%
2025-08-01	11.4000	11.730000	10.9200	11.5500	+0.260%	39,781	+18.528%
2025-07-31	12.1100	12.316700	11.5000	11.5200	-4.872%	41,118	+18.837%
2025-07-30	11.9100	12.847800	11.8100	12.1100	+3.240%	90,409	+13.047%
2025-07-29	11.7500	12.000000	11.3600	11.7300	-0.677%	47,684	+16.709%
2025-07-28	11.5800	11.900000	10.6900	11.8100	+1.986%	42,287	+15.919%
2025-07-25	12.1800	12.180000	10.6761	11.5800	-5.315%	90,745	+18.221%
2025-07-24	13.2600	13.459900	12.1827	12.2300	-0.245%	90,316	+11.938%
2025-07-23	13.0800	13.230000	12.0100	12.2600	-5.837%	99,245	+11.664%
2025-07-22	11.5800	13.209900	11.5800	13.0200	+13.217%	149,876	+5.146%
2025-07-21	10.4000	11.700000	10.1537	11.5000	+15.000%	158,784	+19.043%
2025-07-18	9.8000	10.990000	9.7764	10.0000	+2.987%	113,052	+36.900%
2025-07-17	9.3000	9.800000	8.5300	9.7100	+4.634%	79,211	+40.989%
2025-07-16	9.2000	9.290000	8.8204	9.2800	+0.108%	39,558	+47.522%
2025-07-15	9.2900	9.622400	8.7701	9.2700	-0.323%	82,905	+47.681%
2025-07-14	9.3300	9.440000	9.1600	9.3000	+0.758%	30,285	+47.204%
2025-07-11	9.6027	9.602700	9.1100	9.2300	-2.637%	23,416	+48.321%
2025-07-10	9.2500	9.600000	9.2500	9.4800	+2.709%	35,112	+44.409%
2025-07-09	9.3600	9.440000	9.0700	9.2300	-0.431%	35,576	+48.321%
2025-07-08	8.6100	9.350000	8.4256	9.2700	+8.042%	41,434	+47.681%
2025-07-07	8.3000	8.680000	8.2063	8.5800	+1.359%	34,024	+59.557%
2025-07-03	8.2500	8.620000	8.1100	8.4650	+2.606%	18,894	+61.725%
2025-07-02	7.8800	8.349900	7.8800	8.2500	+5.769%	31,149	+65.939%
2025-07-01	7.6000	8.015000	7.5400	7.8000	+1.036%	20,120	+75.513%
2025-06-30	7.9300	8.070000	7.6000	7.7200	-3.015%	18,849	+77.332%
2025-06-27	7.9400	8.145000	7.8000	7.9600	+0.126%	22,269	+71.985%
2025-06-26	8.0900	8.180000	7.8100	7.9500	-0.873%	27,698	+72.201%
2025-06-25	8.2500	8.250000	7.7600	8.0200	-0.496%	15,434	+70.698%
2025-06-24	8.0100	8.200000	7.7320	8.0600	+2.284%	29,533	+69.851%
2025-06-23	7.8300	8.084700	7.6825	7.8800	-0.756%	16,739	+73.731%
2025-06-20	8.0500	8.050000	7.5100	7.9400	-0.998%	86,859	+72.418%
2025-06-18	7.9200	8.280000	7.7900	8.0200	+2.821%	71,466	+70.698%
2025-06-17	8.3800	8.380000	7.7400	7.8000	-9.091%	45,473	+75.513%
2025-06-16	9.0000	9.000000	8.3200	8.5800	-2.721%	39,434	+59.557%
2025-06-13	8.5700	8.855000	8.5000	8.8200	+1.263%	34,168	+55.215%
2025-06-12	8.8800	8.880000	8.5600	8.7100	-2.245%	43,134	+57.176%
2025-06-11	9.1445	9.205000	8.6200	8.9100	-2.303%	55,468	+53.648%
2025-06-10	9.2700	9.404000	8.7500	9.1200	-1.459%	48,474	+50.110%
2025-06-09	9.3400	9.682500	9.0001	9.2550	+0.271%	66,437	+47.920%
2025-06-06	8.5200	9.230000	8.4800	9.2300	+9.620%	93,309	+48.321%
2025-06-05	8.4200	8.635000	8.2301	8.4200	+1.080%	38,620	+62.589%
2025-06-04	8.4800	8.550000	8.2050	8.3300	-0.715%	61,936	+64.346%
2025-06-03	7.9000	8.420000	7.7453	8.3900	+4.875%	64,680	+63.170%
2025-06-02	7.8200	8.130000	7.6262	8.0000	+2.564%	93,691	+71.125%
2025-05-30	7.7100	7.880000	7.4419	7.8000	0.000%	55,473	+75.513%
2025-05-29	7.8900	8.099900	7.5300	7.8000	+0.064%	79,159	+75.513%
2025-05-28	7.4600	7.860000	7.3550	7.7950	+4.072%	46,527	+75.625%
2025-05-27	7.2000	7.640000	7.2000	7.4900	+4.902%	63,503	+82.777%
2025-05-23	7.1100	7.330000	6.9274	7.1400	+0.422%	59,987	+91.737%
2025-05-22	6.8800	7.330000	6.8000	7.1100	+3.043%	81,506	+92.546%
2025-05-21	6.8200	7.320000	6.8200	6.9000	-1.429%	67,446	+98.406%
2025-05-20	6.7300	7.200000	6.6186	7.0000	+4.012%	75,717	+95.571%
2025-05-19	6.7600	7.071300	6.5000	6.7300	-1.608%	132,356	+103.418%
2025-05-16	7.5000	7.500000	6.7618	6.8400	-10.118%	114,071	+100.146%
2025-05-15	7.4900	7.989400	7.0100	7.6100	+15.129%	191,796	+79.895%
2025-05-14	6.7200	6.720000	6.5100	6.6100	-1.048%	30,203	+107.110%
2025-05-13	6.5000	6.940000	6.4450	6.6800	+3.246%	94,209	+104.940%
2025-05-12	7.7400	7.762700	6.3900	6.4700	-11.004%	103,580	+111.592%
2025-05-09	7.4400	7.800000	7.2700	7.2700	-2.022%	26,418	+88.308%
2025-05-08	7.2400	7.615000	6.9000	7.4200	+2.204%	55,246	+84.501%
2025-05-07	7.6000	7.640000	7.1900	7.2600	-5.346%	38,217	+88.567%
2025-05-06	8.0000	8.650000	7.4300	7.6700	+5.793%	138,110	+78.488%
2025-05-05	7.6000	7.715800	7.2450	7.2500	-7.289%	45,222	+88.828%
2025-05-02	7.7500	8.299900	7.6400	7.8200	+3.439%	60,731	+75.064%
2025-05-01	8.0100	8.029900	7.5500	7.5600	-5.382%	16,309	+81.085%
2025-04-30	7.3900	8.010000	7.1869	7.9900	+6.391%	40,843	+71.339%
2025-04-29	7.4000	7.599900	7.1000	7.5100	+1.213%	20,729	+82.290%
2025-04-28	7.3800	7.500000	7.1300	7.4200	+1.366%	30,550	+84.501%
2025-04-25	7.4700	7.670000	7.1003	7.3200	-3.684%	68,941	+87.022%
2025-04-24	6.9700	7.760000	6.9400	7.6000	+10.145%	56,688	+80.132%
2025-04-23	6.8800	7.140000	6.7224	6.9000	+2.374%	45,398	+98.406%
2025-04-22	6.3300	6.889700	6.1600	6.7400	+9.772%	49,907	+103.116%
2025-04-21	6.2700	6.320000	6.0200	6.1400	-0.486%	33,258	+122.964%
2025-04-17	5.8400	6.180000	5.6200	6.1700	+5.651%	23,959	+121.880%
2025-04-16	5.8600	6.089900	5.6635	5.8400	-2.341%	25,910	+134.418%
2025-04-15	5.8100	6.110000	5.7195	5.9800	+2.222%	41,225	+128.930%
2025-04-14	5.6400	5.950000	5.4227	5.8500	+5.787%	40,543	+134.017%
2025-04-11	5.2300	5.535000	5.1559	5.5300	+4.340%	57,903	+147.559%
2025-04-10	5.9300	6.247400	5.1550	5.3000	-10.017%	92,209	+158.302%
2025-04-09	5.5200	5.950000	5.3000	5.8900	+5.367%	37,041	+132.428%
2025-04-08	6.0800	6.223000	5.3200	5.5900	-2.443%	24,560	+144.902%
2025-04-07	5.4200	5.750000	5.0050	5.7300	+2.504%	59,717	+138.918%
2025-04-04	5.7800	6.161900	5.4201	5.5900	-5.574%	100,956	+144.902%
2025-04-03	6.0000	6.200000	5.8691	5.9200	-3.426%	43,341	+131.250%
2025-04-02	5.7700	6.420000	5.7000	6.1300	+1.997%	34,162	+123.328%
2025-04-01	6.1800	6.180000	5.7000	6.0100	+1.178%	76,062	+127.787%
2025-03-31	6.4000	6.479900	5.8500	5.9400	-9.035%	85,306	+130.471%
2025-03-28	6.8300	6.830000	6.4400	6.5300	-5.087%	51,273	+109.648%
2025-03-27	6.6500	6.900000	6.6275	6.8800	+3.927%	21,594	+98.983%
2025-03-26	6.8100	6.845000	6.5300	6.6200	-4.335%	37,927	+106.798%
2025-03-25	6.8700	6.920000	6.6001	6.9200	-0.288%	26,590	+97.832%
2025-03-24	6.7000	6.950000	6.5607	6.9400	+4.676%	30,056	+97.262%
2025-03-21	6.6100	6.899900	6.5200	6.6300	-1.632%	37,573	+106.486%
2025-03-20	6.9800	7.041200	6.5400	6.7400	-5.204%	67,648	+103.116%
2025-03-19	7.0500	7.210700	6.5800	7.1100	+1.282%	91,384	+92.546%
2025-03-18	7.1600	7.200000	6.7500	7.0200	-2.092%	47,916	+95.014%
2025-03-17	7.2000	7.600000	7.1700	7.1700	-1.103%	49,880	+90.934%
2025-03-14	6.9700	7.250000	6.6701	7.2500	+5.685%	28,314	+88.828%
2025-03-13	6.8000	6.989200	6.6700	6.8600	-0.435%	25,739	+99.563%
2025-03-12	6.7000	7.020000	6.6134	6.8900	+4.236%	48,571	+98.694%
2025-03-11	6.2400	6.890000	5.9400	6.6100	+7.305%	80,355	+107.110%
2025-03-10	6.9200	7.175000	6.0600	6.1600	-10.725%	144,094	+122.240%
2025-03-07	6.8000	7.080000	6.7000	6.9000	+1.471%	33,392	+98.406%
2025-03-06	7.2000	7.200000	6.7900	6.8000	-6.977%	29,831	+101.324%
2025-03-05	7.1500	7.430000	6.6200	7.3100	+2.525%	28,262	+87.278%
2025-03-04	6.9500	7.416900	6.6101	7.1300	+1.857%	64,423	+92.006%
2025-03-03	6.9200	7.141300	6.8200	7.0000	+1.302%	119,339	+95.571%
2025-02-28	6.8200	7.010000	6.5500	6.9100	+0.290%	97,931	+98.119%
2025-02-27	7.4300	7.540000	6.8700	6.8900	-6.766%	69,141	+98.694%
2025-02-26	7.3600	7.697400	7.3000	7.3900	+0.681%	45,051	+85.250%
2025-02-25	7.2000	7.448800	6.9600	7.3400	+1.241%	44,202	+86.512%
2025-02-24	7.1800	7.435000	6.7500	7.2500	+1.969%	89,607	+88.828%
2025-02-21	7.6000	7.850000	7.0200	7.1100	-5.452%	102,291	+92.546%
2025-02-20	7.8200	7.820000	7.3504	7.5200	-3.218%	77,487	+82.048%
2025-02-19	8.1500	8.415000	7.6200	7.7700	-3.837%	132,593	+76.190%
2025-02-18	8.5000	9.050000	8.0800	8.0800	-5.937%	81,103	+69.431%
2025-02-14	8.7000	8.980000	8.2900	8.5900	-1.491%	57,600	+59.371%
2025-02-13	8.5800	8.850000	8.3000	8.7200	+1.395%	63,029	+56.995%
2025-02-12	8.2400	8.760000	8.0450	8.6000	+2.138%	42,645	+59.186%
2025-02-11	9.1600	9.160000	8.3100	8.4200	-9.071%	112,641	+62.589%
2025-02-10	9.9100	10.070000	9.1401	9.2600	-7.952%	103,643	+47.840%
2025-02-07	10.7500	11.056300	9.6935	10.0600	-4.282%	141,485	+36.083%
2025-02-06	9.5000	10.700000	9.3500	10.5100	+12.527%	179,320	+30.257%
2025-02-05	9.5000	9.996400	9.3000	9.3400	+0.430%	168,453	+46.574%
2025-02-04	8.5500	9.500000	8.5500	9.3000	+9.155%	180,518	+47.204%
2025-02-03	8.4300	8.860000	8.0200	8.5200	-4.054%	193,347	+60.681%
2025-01-31	8.5500	9.100000	8.3900	8.8800	+4.594%	201,825	+54.167%
2025-01-30	8.1500	8.640000	7.8500	8.4900	+4.944%	260,474	+61.249%
2025-01-29	8.3800	8.510000	7.7400	8.0900	-3.230%	180,713	+69.221%
2025-01-28	7.5000	8.500000	7.5000	8.3600	+13.433%	292,412	+63.756%
2025-01-27	8.0100	8.348500	7.3100	7.3700	-10.341%	269,678	+85.753%
2025-01-24	6.9200	8.400000	6.9200	8.2200	+18.615%	728,084	+66.545%
2025-01-23	6.8000	7.560000	6.6700	6.9300	+0.581%	480,264	+97.547%
2025-01-22	5.9900	6.940000	5.9800	6.8900	+13.884%	498,869	+98.694%
2025-01-21	6.3000	6.550000	5.4000	6.0500	-7.915%	887,959	+126.281%
2025-01-17	7.5200	7.964200	6.5600	6.5700	-16.092%	934,134	+108.371%
2025-01-16	6.7000	8.990000	6.5500	7.8300	-40.502%	2,128,254	+74.840%
2025-01-15	13.2000	13.200000	11.3800	13.1600	+6.905%	436,959	+4.027%
2025-01-14	17.2300	17.230000	11.7600	12.3100	-23.965%	388,523	+11.210%
2025-01-13	15.5500	17.831600	15.5500	16.1900	+4.116%	206,344	-15.442%
2025-01-10	16.0200	16.445200	14.8500	15.5500	-5.929%	80,424	-11.961%
2025-01-08	16.9000	17.010000	15.5000	16.5300	-1.899%	72,824	-17.181%
2025-01-07	18.1000	18.424200	16.3400	16.8500	-6.389%	170,773	-18.754%
2025-01-06	17.0000	18.705000	16.3600	18.0000	+10.092%	193,468	-23.944%
2025-01-03	14.4900	18.699900	14.4900	16.3500	+15.466%	452,990	-16.269%
2025-01-02	13.3400	14.850000	13.2800	14.1600	+6.386%	120,498	-3.319%
2024-12-31	13.4000	13.585000	12.6100	13.3100	+0.226%	72,807	+2.855%
2024-12-30	12.0700	13.900000	11.7500	13.2800	+9.300%	135,183	+3.087%
2024-12-27	12.9000	12.900000	11.7600	12.1500	-6.394%	76,753	+12.675%
2024-12-26	13.5900	13.980000	12.5900	12.9800	-2.626%	106,532	+5.470%
2024-12-24	12.3700	13.390000	12.1600	13.3300	+9.262%	80,924	+2.701%
2024-12-23	11.5500	12.450000	11.3601	12.2000	+7.018%	130,434	+12.213%
2024-12-20	10.4300	11.470000	9.8615	11.4000	+14.804%	151,086	+20.088%
2024-12-19	10.0100	10.370000	9.1300	9.9300	+1.223%	113,286	+37.865%
2024-12-18	10.3500	10.603700	9.6800	9.8100	-5.217%	77,040	+39.551%
2024-12-17	10.5100	10.690000	10.1700	10.3500	-1.522%	65,617	+32.271%
2024-12-16	10.3500	10.900000	10.1743	10.5100	+1.742%	43,362	+30.257%
2024-12-13	10.8700	10.960000	10.1200	10.3300	-5.662%	96,736	+32.527%
2024-12-12	11.6900	12.079900	10.7100	10.9500	-6.809%	123,124	+25.023%
2024-12-11	12.1900	12.350000	11.5900	11.7500	-3.570%	63,678	+16.511%
2024-12-10	12.8400	12.840000	12.0800	12.1850	-4.953%	48,370	+12.351%
2024-12-09	13.1000	13.640000	12.6900	12.8200	-1.612%	76,427	+6.786%
2024-12-06	12.6300	13.240900	12.5050	13.0300	+4.157%	64,243	+5.065%
2024-12-05	12.5300	13.080000	12.2317	12.5100	+0.969%	52,845	+9.432%
2024-12-04	12.8000	13.340000	12.3200	12.3900	-2.594%	91,511	+10.492%
2024-12-03	13.0600	13.450000	12.3550	12.7200	-3.196%	75,819	+7.626%
2024-12-02	11.9900	13.240000	11.6300	13.1400	+7.926%	117,529	+4.186%
2024-11-29	12.2400	12.535000	11.9250	12.1750	-0.041%	31,906	+12.444%
2024-11-27	12.2500	12.588100	11.9600	12.1800	-0.653%	36,320	+12.397%
2024-11-26	12.5200	12.960000	11.9350	12.2600	+1.155%	65,489	+11.664%
2024-11-25	11.5700	12.350000	11.5700	12.1200	+5.667%	87,730	+12.954%
2024-11-22	10.6400	11.480000	10.3800	11.4700	+8.106%	65,674	+19.355%
2024-11-21	10.7300	10.730000	10.0300	10.6100	-0.655%	81,183	+29.029%
2024-11-20	11.0000	11.150000	10.3200	10.6800	-2.821%	108,470	+28.184%
2024-11-19	11.1500	11.700000	10.5238	10.9900	-3.001%	138,191	+24.568%
2024-11-18	12.0000	12.222500	10.8100	11.3300	-5.583%	110,625	+20.830%
2024-11-15	12.9100	12.910000	11.5000	12.0000	-6.030%	108,174	+14.083%
2024-11-14	14.4800	14.830000	12.6300	12.7700	-10.449%	124,756	+7.204%
2024-11-13	12.0000	14.929900	11.9100	14.2600	+22.194%	303,893	-3.997%
2024-11-12	11.5500	12.069900	11.1040	11.6700	-0.850%	107,910	+17.309%
2024-11-11	11.6100	12.460000	11.3341	11.7700	+4.067%	190,154	+16.313%
2024-11-08	10.1000	11.480000	10.0200	11.3100	+11.980%	154,311	+21.043%
2024-11-07	10.0400	10.440000	9.8928	10.1000	+0.950%	78,378	+35.545%
2024-11-06	10.7100	10.710000	9.2100	10.0050	-2.675%	157,901	+36.832%
2024-11-05	11.7700	11.866000	9.9450	10.2800	-11.608%	203,969	+33.171%
2024-11-04	9.7100	11.850000	9.6500	11.6300	+19.773%	293,996	+17.713%
2024-11-01	9.1000	9.820000	8.8000	9.7100	+8.979%	167,396	+40.989%
2024-10-31	9.4600	9.696600	8.9000	8.9100	-6.994%	71,369	+53.648%
2024-10-30	8.8700	9.850000	8.8700	9.5800	+8.005%	144,931	+42.902%
2024-10-29	8.8200	9.187500	8.6100	8.8700	+0.453%	79,819	+54.340%
2024-10-28	8.6600	9.310000	8.6600	8.8300	+2.674%	85,953	+55.040%
2024-10-25	8.6500	8.910000	8.2950	8.6000	+1.655%	92,894	+59.186%
2024-10-24	8.4900	8.540000	8.2400	8.4600	-0.118%	73,803	+61.820%
2024-10-23	9.0000	9.000000	8.4500	8.4700	-6.409%	74,575	+61.629%
2024-10-22	9.1500	9.425000	8.7800	9.0500	-2.373%	58,368	+51.271%
2024-10-21	9.3000	9.400000	8.6800	9.2700	-1.488%	137,086	+47.681%
2024-10-18	9.4300	10.050000	9.3350	9.4100	+0.320%	117,687	+45.484%
2024-10-17	9.1500	9.430000	8.8000	9.3800	+1.957%	114,521	+45.949%
2024-10-16	8.4500	9.450000	8.4500	9.2000	+9.785%	165,832	+48.804%
2024-10-15	8.1900	8.450000	8.1900	8.3800	+2.822%	51,455	+63.365%
2024-10-14	8.0000	8.680000	7.9100	8.1500	+1.494%	82,935	+67.975%
2024-10-11	7.7400	8.072300	7.7000	8.0300	+3.213%	44,427	+70.486%
2024-10-10	7.7800	7.820000	7.5508	7.7800	-0.384%	27,783	+75.964%
2024-10-09	7.7900	8.120100	7.6600	7.8100	-0.383%	64,083	+75.288%
2024-10-08	7.7400	7.900000	7.6100	7.8400	+1.554%	48,984	+74.617%
2024-10-07	7.7100	7.910000	7.5800	7.7200	+0.390%	63,769	+77.332%
2024-10-04	7.3500	7.760000	7.2950	7.6900	+6.806%	62,340	+78.023%
2024-10-03	7.5500	7.550000	7.2000	7.2000	-5.388%	123,482	+90.139%
2024-10-02	7.6000	7.880000	7.3700	7.6100	-0.262%	171,598	+79.895%
2024-10-01	8.1200	8.260000	7.4600	7.6300	-6.150%	122,356	+79.423%
2024-09-30	8.0100	8.660000	8.0100	8.1300	+0.681%	64,536	+68.389%
2024-09-27	7.7200	8.390000	7.6050	8.0750	+5.418%	106,961	+69.536%
2024-09-26	7.5600	7.680000	7.2600	7.6600	+3.514%	66,762	+78.721%
2024-09-25	7.7000	7.700000	7.2500	7.4000	-1.987%	74,869	+85.000%
2024-09-24	7.5100	7.600000	7.1000	7.5500	+2.582%	107,804	+81.325%
2024-09-23	7.8700	7.950000	7.3500	7.3600	-5.520%	130,843	+86.005%
2024-09-20	8.0000	8.110000	7.6000	7.7900	-1.765%	119,027	+75.738%
2024-09-19	8.0800	8.340000	7.7700	7.9300	+0.762%	121,243	+72.636%
2024-09-18	8.5500	8.800900	7.8500	7.8700	-7.521%	120,507	+73.952%
2024-09-17	8.7700	9.123300	8.5100	8.5100	-1.047%	43,696	+60.870%
2024-09-16	9.1300	9.490000	8.6000	8.6000	-11.523%	133,220	+59.186%
2024-09-13	8.1100	9.805000	8.1100	9.7200	+20.297%	195,664	+40.844%
2024-09-12	8.4000	8.500000	8.0201	8.0800	-2.768%	80,857	+69.431%
2024-09-11	8.6000	8.850000	8.0300	8.3100	-3.260%	126,142	+64.741%
2024-09-10	8.9500	9.330000	8.5700	8.5900	-4.236%	66,320	+59.371%
2024-09-09	10.0500	10.211500	8.5800	8.9700	-5.280%	183,192	+52.620%
2024-09-06	9.9000	9.900000	8.7695	9.4700	-5.300%	180,265	+44.562%
2024-09-05	9.0900	10.690000	9.0900	10.0000	+10.497%	475,763	+36.900%
2024-09-04	8.1800	9.360000	7.7700	9.0500	+32.893%	1,912,811	+51.271%
2024-09-03	7.5000	7.500000	6.8100	6.8100	-10.395%	351,994	+101.028%
2024-08-30	7.1300	7.670000	7.1300	7.6000	+7.649%	78,558	+80.132%
2024-08-29	6.9900	7.230000	6.9301	7.0600	+2.319%	38,662	+93.909%
2024-08-28	6.8000	6.985000	6.8000	6.9000	+0.877%	50,650	+98.406%
2024-08-27	7.0000	7.110000	6.6500	6.8400	-2.703%	47,417	+100.146%
2024-08-26	7.1700	7.350000	6.8800	7.0300	-1.541%	50,385	+94.737%
2024-08-23	7.2600	7.450000	7.1200	7.1400	+0.281%	51,805	+91.737%
2024-08-22	7.2100	7.289900	6.9200	7.1200	-1.793%	46,559	+92.275%
2024-08-21	7.2500	7.340000	6.9800	7.2500	+0.975%	41,692	+88.828%
2024-08-20	7.1000	7.300000	6.8800	7.1800	-0.139%	40,196	+90.669%
2024-08-19	6.9800	7.310000	6.8414	7.1900	+2.568%	83,641	+90.403%
2024-08-16	7.0100	7.130000	6.5000	7.0100	+2.635%	125,488	+95.292%
2024-08-15	7.8900	7.990000	6.6914	6.8300	-11.528%	154,785	+100.439%
2024-08-14	8.3400	8.340000	7.6100	7.7200	-3.741%	35,738	+77.332%
2024-08-13	7.8000	8.240000	7.5000	8.0200	+3.218%	55,468	+70.698%
2024-08-12	7.6900	7.770000	7.4500	7.7700	+2.507%	14,718	+76.190%
2024-08-09	7.7800	7.990000	7.3100	7.5800	-1.173%	28,096	+80.607%
2024-08-08	7.6500	8.250000	7.5000	7.6700	+2.815%	36,586	+78.488%
2024-08-07	8.2700	8.375000	7.4550	7.4600	-9.794%	89,789	+83.512%
2024-08-06	8.2400	8.600000	7.9550	8.2700	+1.224%	45,720	+65.538%
2024-08-05	8.3300	8.860000	8.0400	8.1700	-9.923%	94,980	+67.564%
2024-08-02	10.0300	10.040000	9.0000	9.0700	-12.788%	49,248	+50.937%
2024-08-01	10.0600	10.400000	9.7545	10.4000	+5.799%	35,266	+31.635%
2024-07-31	9.7600	10.320000	9.3800	9.8300	+2.077%	31,342	+39.268%
2024-07-30	10.5300	10.530000	9.5000	9.6300	-7.404%	27,333	+42.160%
2024-07-29	9.8500	10.857600	9.8500	10.4000	+2.262%	24,852	+31.635%
2024-07-26	9.6700	10.180000	9.6700	10.1700	+4.201%	30,482	+34.612%
2024-07-25	10.0100	10.290000	9.7600	9.7600	-2.789%	16,902	+40.266%
2024-07-24	10.1800	10.373700	9.8800	10.0400	-3.739%	72,253	+36.355%
2024-07-23	10.1300	10.620000	10.1300	10.4300	+2.962%	36,526	+31.256%
2024-07-22	11.0600	11.310000	9.8100	10.1300	-7.993%	56,791	+35.143%