Dark

ATRA
Atara Biotherapeutics, Inc
stock NASDAQ

At Close

Dec 5, 2025 3:59:51 PM EST

14.41USD+1.479%(+0.21)69,064

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 3, 2025 8:09:30 AM EST

12.26USD-13.662%(-1.94)0

After-hours

Dec 4, 2025 4:47:30 PM EST

14.32USD+1.309%(+0.18)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	14.2600	14.7500	14.0800	14.3300	+0.915%	69,064	0.000%
2025-12-04	12.5500	14.2500	12.5500	14.2000	+13.147%	127,385	+0.915%
2025-12-03	12.3500	12.8600	12.0500	12.5500	+2.700%	63,022	+14.183%
2025-12-02	13.6100	13.6799	12.2200	12.2200	-9.749%	53,319	+17.267%
2025-12-01	14.7700	14.9615	13.5350	13.5400	-10.331%	87,225	+5.835%
2025-11-28	15.0100	15.2800	14.5300	15.1000	+1.615%	17,984	-5.099%
2025-11-26	14.6100	15.2800	14.6100	14.8600	+1.990%	63,009	-3.567%
2025-11-25	14.2000	14.7100	14.0100	14.5700	+3.849%	58,207	-1.647%
2025-11-24	13.6900	14.3485	13.4300	14.0300	+2.558%	73,969	+2.138%
2025-11-21	13.3400	14.1908	13.2600	13.6800	+3.480%	47,554	+4.751%
2025-11-20	13.9400	15.1200	12.9301	13.2200	-3.785%	91,067	+8.396%
2025-11-19	13.4400	13.9600	13.3500	13.7400	+2.080%	39,547	+4.294%
2025-11-18	13.0800	13.7500	12.7546	13.4600	+2.748%	45,484	+6.464%
2025-11-17	13.6500	13.7300	12.7800	13.1000	-4.797%	99,276	+9.389%
2025-11-14	13.1900	14.2800	13.1300	13.7600	+2.763%	43,930	+4.142%
2025-11-13	12.4500	13.5000	12.4100	13.3900	+7.378%	51,939	+7.020%
2025-11-12	12.3600	12.5000	11.2100	12.4700	-0.717%	80,986	+14.916%
2025-11-11	12.2400	12.8900	12.0450	12.5600	+2.114%	61,159	+14.092%
2025-11-10	11.9700	12.7500	11.7600	12.3000	+4.149%	27,349	+16.504%
2025-11-07	10.8600	12.0400	10.5300	11.8100	-0.085%	64,310	+21.338%
2025-11-06	10.7600	12.4699	10.5600	11.8200	+9.953%	113,243	+21.235%
2025-11-05	12.4000	12.6100	10.5000	10.7500	-12.531%	158,739	+33.302%
2025-11-04	13.6200	13.7100	12.1300	12.2900	-11.264%	103,923	+16.599%
2025-11-03	14.9000	15.3000	13.7000	13.8500	-6.734%	49,868	+3.466%
2025-10-31	13.9900	14.8900	13.9900	14.8500	+5.732%	51,465	-3.502%
2025-10-30	14.0600	14.5000	13.3000	14.0450	-0.107%	45,796	+2.029%
2025-10-29	15.4300	15.4300	13.8700	14.0600	-7.561%	37,661	+1.920%
2025-10-28	15.5800	15.7400	15.0500	15.2100	-2.437%	21,762	-5.786%
2025-10-27	14.7500	15.5900	14.6300	15.5900	+7.591%	51,196	-8.082%
2025-10-24	14.3800	14.7000	14.0443	14.4900	+2.620%	39,363	-1.104%
2025-10-23	14.6600	15.3900	14.0500	14.1200	-3.486%	44,151	+1.487%
2025-10-22	15.7100	15.8350	14.6100	14.6300	-7.346%	45,056	-2.051%
2025-10-21	16.0400	16.1500	15.0201	15.7900	-1.559%	55,596	-9.246%
2025-10-20	15.0800	16.0900	14.9500	16.0400	+8.305%	76,668	-10.661%
2025-10-17	15.0900	15.4200	14.5800	14.8100	-2.853%	33,574	-3.241%
2025-10-16	15.4200	16.2800	14.9200	15.2450	-0.229%	47,104	-6.002%
2025-10-15	15.0900	15.4500	14.6101	15.2800	+4.586%	34,238	-6.217%
2025-10-14	14.8500	14.8500	14.0000	14.6100	-2.859%	51,015	-1.916%
2025-10-13	14.6200	15.3500	14.3000	15.0400	+4.991%	66,435	-4.721%
2025-10-10	16.2800	16.2800	14.0255	14.3250	-10.914%	91,565	+0.035%
2025-10-09	16.0000	16.7200	15.8501	16.0800	+1.451%	80,341	-10.883%
2025-10-08	15.7600	15.9700	14.8500	15.8500	+1.408%	69,652	-9.590%
2025-10-07	14.0000	15.9000	13.8930	15.6300	+11.803%	115,552	-8.317%
2025-10-06	14.4100	14.4100	13.9200	13.9800	-2.984%	44,198	+2.504%
2025-10-03	14.5800	14.8500	14.0900	14.4100	-0.483%	34,906	-0.555%
2025-10-02	14.5900	14.6400	14.0200	14.4800	+0.208%	35,298	-1.036%
2025-10-01	14.2900	14.7800	14.0000	14.4500	+0.837%	53,998	-0.830%
2025-09-30	13.8100	14.5699	13.1200	14.3300	+3.765%	89,560	0.000%
2025-09-29	13.5500	13.9500	13.5000	13.8100	+0.509%	44,941	+3.765%
2025-09-26	13.8500	14.0247	12.9474	13.7400	-0.651%	36,834	+4.294%
2025-09-25	14.1100	14.2400	13.4800	13.8300	-3.015%	34,706	+3.615%
2025-09-24	13.0000	14.9053	12.8200	14.2600	+9.946%	198,399	+0.491%
2025-09-23	12.3100	13.0000	12.0000	12.9700	+5.447%	57,866	+10.486%
2025-09-22	12.0000	12.3000	11.6700	12.3000	+2.075%	54,082	+16.504%
2025-09-19	12.0000	12.2700	11.6600	12.0500	-0.166%	77,451	+18.921%
2025-09-18	11.8200	12.0700	11.3335	12.0700	+4.142%	35,281	+18.724%
2025-09-17	11.5600	11.8300	11.5100	11.5900	+0.695%	13,853	+23.641%
2025-09-16	11.9500	12.0000	11.5100	11.5100	-3.601%	19,562	+24.500%
2025-09-15	12.3900	12.5000	11.7700	11.9400	-1.485%	31,487	+20.017%
2025-09-12	12.1300	12.2500	11.8000	12.1200	-0.329%	37,459	+18.234%
2025-09-11	11.8000	12.2200	11.7500	12.1600	+3.226%	29,000	+17.845%
2025-09-10	11.9400	12.0936	11.7000	11.7800	-1.381%	11,997	+21.647%
2025-09-09	12.0000	12.1800	11.8000	11.9450	-1.929%	40,687	+19.967%
2025-09-08	12.7500	12.7500	11.8000	12.1800	-5.655%	103,934	+17.652%
2025-09-05	12.7800	13.2000	12.4100	12.9100	+0.859%	65,655	+10.999%
2025-09-04	12.6400	12.8000	12.3750	12.8000	+1.346%	21,635	+11.953%
2025-09-03	12.4200	12.7500	12.2300	12.6300	+2.350%	53,885	+13.460%
2025-09-02	11.9700	12.6000	11.8110	12.3400	+2.407%	68,506	+16.126%
2025-08-29	12.4400	12.4400	11.7024	12.0500	-2.508%	36,668	+18.921%
2025-08-28	12.4000	12.7600	12.1550	12.3600	+0.081%	50,886	+15.939%
2025-08-27	12.5900	12.7499	11.8600	12.3500	-2.294%	34,139	+16.032%
2025-08-26	12.5000	13.0800	12.1900	12.6400	+3.268%	80,305	+13.370%
2025-08-25	12.3700	12.5550	12.0200	12.2400	-0.810%	57,564	+17.075%
2025-08-22	11.7200	12.4000	11.6200	12.3400	+7.398%	90,727	+16.126%
2025-08-21	11.6300	11.9200	11.2800	11.4900	-2.296%	31,143	+24.717%
2025-08-20	11.8700	12.0908	11.2650	11.7600	+2.439%	64,570	+21.854%
2025-08-19	11.5300	12.0600	11.2400	11.4800	0.000%	35,240	+24.826%
2025-08-18	12.2100	12.4999	11.2000	11.4800	-6.591%	78,074	+24.826%
2025-08-15	11.7200	12.4900	11.5200	12.2900	+4.863%	149,567	+16.599%
2025-08-14	12.0000	12.1100	11.5350	11.7200	-3.380%	41,382	+22.270%
2025-08-13	11.6700	12.2499	11.6200	12.1300	+5.113%	58,084	+18.137%
2025-08-12	11.0100	12.3070	10.8700	11.5400	+11.822%	57,549	+24.177%
2025-08-11	10.8600	11.4453	10.3200	10.3200	-5.796%	41,861	+38.857%
2025-08-08	11.0300	11.6599	10.3900	10.9550	-0.046%	25,046	+30.808%
2025-08-07	11.3900	11.7900	10.5300	10.9600	-3.733%	23,422	+30.748%
2025-08-06	11.3100	11.7490	10.8583	11.3850	+1.471%	24,655	+25.867%
2025-08-05	11.7506	11.8427	11.1531	11.2200	-0.883%	19,897	+27.718%
2025-08-04	11.4300	11.6000	11.2000	11.3200	-1.991%	14,048	+26.590%
2025-08-01	11.4000	11.7300	10.9200	11.5500	+0.260%	39,781	+24.069%
2025-07-31	12.1100	12.3167	11.5000	11.5200	-4.872%	41,118	+24.392%
2025-07-30	11.9100	12.8478	11.8100	12.1100	+3.240%	90,409	+18.332%
2025-07-29	11.7500	12.0000	11.3600	11.7300	-0.677%	47,684	+22.165%
2025-07-28	11.5800	11.9000	10.6900	11.8100	+1.986%	42,287	+21.338%
2025-07-25	12.1800	12.1800	10.6761	11.5800	-5.315%	90,745	+23.748%
2025-07-24	13.2600	13.4599	12.1827	12.2300	-0.245%	90,316	+17.171%
2025-07-23	13.0800	13.2300	12.0100	12.2600	-5.837%	99,245	+16.884%
2025-07-22	11.5800	13.2099	11.5800	13.0200	+13.217%	149,876	+10.061%
2025-07-21	10.4000	11.7000	10.1537	11.5000	+15.000%	158,784	+24.609%
2025-07-18	9.8000	10.9900	9.7764	10.0000	+2.987%	113,052	+43.300%
2025-07-17	9.3000	9.8000	8.5300	9.7100	+4.634%	79,211	+47.580%
2025-07-16	9.2000	9.2900	8.8204	9.2800	+0.108%	39,558	+54.418%
2025-07-15	9.2900	9.6224	8.7701	9.2700	-0.323%	82,905	+54.585%
2025-07-14	9.3300	9.4400	9.1600	9.3000	+0.758%	30,285	+54.086%
2025-07-11	9.6027	9.6027	9.1100	9.2300	-2.637%	23,416	+55.255%
2025-07-10	9.2500	9.6000	9.2500	9.4800	+2.709%	35,112	+51.160%
2025-07-09	9.3600	9.4400	9.0700	9.2300	-0.431%	35,576	+55.255%
2025-07-08	8.6100	9.3500	8.4256	9.2700	+8.042%	41,434	+54.585%
2025-07-07	8.3000	8.6800	8.2063	8.5800	+1.359%	34,024	+67.016%
2025-07-03	8.2500	8.6200	8.1100	8.4650	+2.606%	18,894	+69.285%
2025-07-02	7.8800	8.3499	7.8800	8.2500	+5.769%	31,149	+73.697%
2025-07-01	7.6000	8.0150	7.5400	7.8000	+1.036%	20,120	+83.718%
2025-06-30	7.9300	8.0700	7.6000	7.7200	-3.015%	18,849	+85.622%
2025-06-27	7.9400	8.1450	7.8000	7.9600	+0.126%	22,269	+80.025%
2025-06-26	8.0900	8.1800	7.8100	7.9500	-0.873%	27,698	+80.252%
2025-06-25	8.2500	8.2500	7.7600	8.0200	-0.496%	15,434	+78.678%
2025-06-24	8.0100	8.2000	7.7320	8.0600	+2.284%	29,533	+77.792%
2025-06-23	7.8300	8.0847	7.6825	7.8800	-0.756%	16,739	+81.853%
2025-06-20	8.0500	8.0500	7.5100	7.9400	-0.998%	86,859	+80.479%
2025-06-18	7.9200	8.2800	7.7900	8.0200	+2.821%	71,466	+78.678%
2025-06-17	8.3800	8.3800	7.7400	7.8000	-9.091%	45,473	+83.718%
2025-06-16	9.0000	9.0000	8.3200	8.5800	-2.721%	39,434	+67.016%
2025-06-13	8.5700	8.8550	8.5000	8.8200	+1.263%	34,168	+62.472%
2025-06-12	8.8800	8.8800	8.5600	8.7100	-2.245%	43,134	+64.524%
2025-06-11	9.1445	9.2050	8.6200	8.9100	-2.303%	55,468	+60.831%
2025-06-10	9.2700	9.4040	8.7500	9.1200	-1.459%	48,474	+57.127%
2025-06-09	9.3400	9.6825	9.0001	9.2550	+0.271%	66,437	+54.835%
2025-06-06	8.5200	9.2300	8.4800	9.2300	+9.620%	93,309	+55.255%
2025-06-05	8.4200	8.6350	8.2301	8.4200	+1.080%	38,620	+70.190%
2025-06-04	8.4800	8.5500	8.2050	8.3300	-0.715%	61,936	+72.029%
2025-06-03	7.9000	8.4200	7.7453	8.3900	+4.875%	64,680	+70.799%
2025-06-02	7.8200	8.1300	7.6262	8.0000	+2.564%	93,691	+79.125%
2025-05-30	7.7100	7.8800	7.4419	7.8000	0.000%	55,473	+83.718%
2025-05-29	7.8900	8.0999	7.5300	7.8000	+0.064%	79,159	+83.718%
2025-05-28	7.4600	7.8600	7.3550	7.7950	+4.072%	46,527	+83.836%
2025-05-27	7.2000	7.6400	7.2000	7.4900	+4.902%	63,503	+91.322%
2025-05-23	7.1100	7.3300	6.9274	7.1400	+0.422%	59,987	+100.700%
2025-05-22	6.8800	7.3300	6.8000	7.1100	+3.043%	81,506	+101.547%
2025-05-21	6.8200	7.3200	6.8200	6.9000	-1.429%	67,446	+107.681%
2025-05-20	6.7300	7.2000	6.6186	7.0000	+4.012%	75,717	+104.714%
2025-05-19	6.7600	7.0713	6.5000	6.7300	-1.608%	132,356	+112.927%
2025-05-16	7.5000	7.5000	6.7618	6.8400	-10.118%	114,071	+109.503%
2025-05-15	7.4900	7.9894	7.0100	7.6100	+15.129%	191,796	+88.305%
2025-05-14	6.7200	6.7200	6.5100	6.6100	-1.048%	30,203	+116.793%
2025-05-13	6.5000	6.9400	6.4450	6.6800	+3.246%	94,209	+114.521%
2025-05-12	7.7400	7.7627	6.3900	6.4700	-11.004%	103,580	+121.484%
2025-05-09	7.4400	7.8000	7.2700	7.2700	-2.022%	26,418	+97.111%
2025-05-08	7.2400	7.6150	6.9000	7.4200	+2.204%	55,246	+93.127%
2025-05-07	7.6000	7.6400	7.1900	7.2600	-5.346%	38,217	+97.383%
2025-05-06	8.0000	8.6500	7.4300	7.6700	+5.793%	138,110	+86.832%
2025-05-05	7.6000	7.7158	7.2450	7.2500	-7.289%	45,222	+97.655%
2025-05-02	7.7500	8.2999	7.6400	7.8200	+3.439%	60,731	+83.248%
2025-05-01	8.0100	8.0299	7.5500	7.5600	-5.382%	16,309	+89.550%
2025-04-30	7.3900	8.0100	7.1869	7.9900	+6.391%	40,843	+79.349%
2025-04-29	7.4000	7.5999	7.1000	7.5100	+1.213%	20,729	+90.812%
2025-04-28	7.3800	7.5000	7.1300	7.4200	+1.366%	30,550	+93.127%
2025-04-25	7.4700	7.6700	7.1003	7.3200	-3.684%	68,941	+95.765%
2025-04-24	6.9700	7.7600	6.9400	7.6000	+10.145%	56,688	+88.553%
2025-04-23	6.8800	7.1400	6.7224	6.9000	+2.374%	45,398	+107.681%
2025-04-22	6.3300	6.8897	6.1600	6.7400	+9.772%	49,907	+112.611%
2025-04-21	6.2700	6.3200	6.0200	6.1400	-0.486%	33,258	+133.388%
2025-04-17	5.8400	6.1800	5.6200	6.1700	+5.651%	23,959	+132.253%
2025-04-16	5.8600	6.0899	5.6635	5.8400	-2.341%	25,910	+145.377%
2025-04-15	5.8100	6.1100	5.7195	5.9800	+2.222%	41,225	+139.632%
2025-04-14	5.6400	5.9500	5.4227	5.8500	+5.787%	40,543	+144.957%
2025-04-11	5.2300	5.5350	5.1559	5.5300	+4.340%	57,903	+159.132%
2025-04-10	5.9300	6.2474	5.1550	5.3000	-10.017%	92,209	+170.377%
2025-04-09	5.5200	5.9500	5.3000	5.8900	+5.367%	37,041	+143.294%
2025-04-08	6.0800	6.2230	5.3200	5.5900	-2.443%	24,560	+156.351%
2025-04-07	5.4200	5.7500	5.0050	5.7300	+2.504%	59,717	+150.087%
2025-04-04	5.7800	6.1619	5.4201	5.5900	-5.574%	100,956	+156.351%
2025-04-03	6.0000	6.2000	5.8691	5.9200	-3.426%	43,341	+142.061%
2025-04-02	5.7700	6.4200	5.7000	6.1300	+1.997%	34,162	+133.768%
2025-04-01	6.1800	6.1800	5.7000	6.0100	+1.178%	76,062	+138.436%
2025-03-31	6.4000	6.4799	5.8500	5.9400	-9.035%	85,306	+141.246%
2025-03-28	6.8300	6.8300	6.4400	6.5300	-5.087%	51,273	+119.449%
2025-03-27	6.6500	6.9000	6.6275	6.8800	+3.927%	21,594	+108.285%
2025-03-26	6.8100	6.8450	6.5300	6.6200	-4.335%	37,927	+116.465%
2025-03-25	6.8700	6.9200	6.6001	6.9200	-0.288%	26,590	+107.081%
2025-03-24	6.7000	6.9500	6.5607	6.9400	+4.676%	30,056	+106.484%
2025-03-21	6.6100	6.8999	6.5200	6.6300	-1.632%	37,573	+116.139%
2025-03-20	6.9800	7.0412	6.5400	6.7400	-5.204%	67,648	+112.611%
2025-03-19	7.0500	7.2107	6.5800	7.1100	+1.282%	91,384	+101.547%
2025-03-18	7.1600	7.2000	6.7500	7.0200	-2.092%	47,916	+104.131%
2025-03-17	7.2000	7.6000	7.1700	7.1700	-1.103%	49,880	+99.861%
2025-03-14	6.9700	7.2500	6.6701	7.2500	+5.685%	28,314	+97.655%
2025-03-13	6.8000	6.9892	6.6700	6.8600	-0.435%	25,739	+108.892%
2025-03-12	6.7000	7.0200	6.6134	6.8900	+4.236%	48,571	+107.983%
2025-03-11	6.2400	6.8900	5.9400	6.6100	+7.305%	80,355	+116.793%
2025-03-10	6.9200	7.1750	6.0600	6.1600	-10.725%	144,094	+132.630%
2025-03-07	6.8000	7.0800	6.7000	6.9000	+1.471%	33,392	+107.681%
2025-03-06	7.2000	7.2000	6.7900	6.8000	-6.977%	29,831	+110.735%
2025-03-05	7.1500	7.4300	6.6200	7.3100	+2.525%	28,262	+96.033%
2025-03-04	6.9500	7.4169	6.6101	7.1300	+1.857%	64,423	+100.982%
2025-03-03	6.9200	7.1413	6.8200	7.0000	+1.302%	119,339	+104.714%
2025-02-28	6.8200	7.0100	6.5500	6.9100	+0.290%	97,931	+107.381%
2025-02-27	7.4300	7.5400	6.8700	6.8900	-6.766%	69,141	+107.983%
2025-02-26	7.3600	7.6974	7.3000	7.3900	+0.681%	45,051	+93.911%
2025-02-25	7.2000	7.4488	6.9600	7.3400	+1.241%	44,202	+95.232%
2025-02-24	7.1800	7.4350	6.7500	7.2500	+1.969%	89,607	+97.655%
2025-02-21	7.6000	7.8500	7.0200	7.1100	-5.452%	102,291	+101.547%
2025-02-20	7.8200	7.8200	7.3504	7.5200	-3.218%	77,487	+90.559%
2025-02-19	8.1500	8.4150	7.6200	7.7700	-3.837%	132,593	+84.427%
2025-02-18	8.5000	9.0500	8.0800	8.0800	-5.937%	81,103	+77.351%
2025-02-14	8.7000	8.9800	8.2900	8.5900	-1.491%	57,600	+66.822%
2025-02-13	8.5800	8.8500	8.3000	8.7200	+1.395%	63,029	+64.335%
2025-02-12	8.2400	8.7600	8.0450	8.6000	+2.138%	42,645	+66.628%
2025-02-11	9.1600	9.1600	8.3100	8.4200	-9.071%	112,641	+70.190%
2025-02-10	9.9100	10.0700	9.1401	9.2600	-7.952%	103,643	+54.752%
2025-02-07	10.7500	11.0563	9.6935	10.0600	-4.282%	141,485	+42.445%
2025-02-06	9.5000	10.7000	9.3500	10.5100	+12.527%	179,320	+36.346%
2025-02-05	9.5000	9.9964	9.3000	9.3400	+0.430%	168,453	+53.426%
2025-02-04	8.5500	9.5000	8.5500	9.3000	+9.155%	180,518	+54.086%
2025-02-03	8.4300	8.8600	8.0200	8.5200	-4.054%	193,347	+68.192%
2025-01-31	8.5500	9.1000	8.3900	8.8800	+4.594%	201,825	+61.374%
2025-01-30	8.1500	8.6400	7.8500	8.4900	+4.944%	260,474	+68.787%
2025-01-29	8.3800	8.5100	7.7400	8.0900	-3.230%	180,713	+77.132%
2025-01-28	7.5000	8.5000	7.5000	8.3600	+13.433%	292,412	+71.411%
2025-01-27	8.0100	8.3485	7.3100	7.3700	-10.341%	269,678	+94.437%
2025-01-24	6.9200	8.4000	6.9200	8.2200	+18.615%	728,084	+74.331%
2025-01-23	6.8000	7.5600	6.6700	6.9300	+0.581%	480,264	+106.782%
2025-01-22	5.9900	6.9400	5.9800	6.8900	+13.884%	498,869	+107.983%
2025-01-21	6.3000	6.5500	5.4000	6.0500	-7.915%	887,959	+136.860%
2025-01-17	7.5200	7.9642	6.5600	6.5700	-16.092%	934,134	+118.113%
2025-01-16	6.7000	8.9900	6.5500	7.8300	-40.502%	2,128,254	+83.014%
2025-01-15	13.2000	13.2000	11.3800	13.1600	+6.905%	436,959	+8.891%
2025-01-14	17.2300	17.2300	11.7600	12.3100	-23.965%	388,523	+16.409%
2025-01-13	15.5500	17.8316	15.5500	16.1900	+4.116%	206,344	-11.489%
2025-01-10	16.0200	16.4452	14.8500	15.5500	-5.929%	80,424	-7.846%
2025-01-08	16.9000	17.0100	15.5000	16.5300	-1.899%	72,824	-13.309%
2025-01-07	18.1000	18.4242	16.3400	16.8500	-6.389%	170,773	-14.955%
2025-01-06	17.0000	18.7050	16.3600	18.0000	+10.092%	193,468	-20.389%
2025-01-03	14.4900	18.6999	14.4900	16.3500	+15.466%	452,990	-12.355%
2025-01-02	13.3400	14.8500	13.2800	14.1600	+6.386%	120,498	+1.201%
2024-12-31	13.4000	13.5850	12.6100	13.3100	+0.226%	72,807	+7.663%
2024-12-30	12.0700	13.9000	11.7500	13.2800	+9.300%	135,183	+7.907%
2024-12-27	12.9000	12.9000	11.7600	12.1500	-6.394%	76,753	+17.942%
2024-12-26	13.5900	13.9800	12.5900	12.9800	-2.626%	106,532	+10.401%
2024-12-24	12.3700	13.3900	12.1600	13.3300	+9.262%	80,924	+7.502%
2024-12-23	11.5500	12.4500	11.3601	12.2000	+7.018%	130,434	+17.459%
2024-12-20	10.4300	11.4700	9.8615	11.4000	+14.804%	151,086	+25.702%
2024-12-19	10.0100	10.3700	9.1300	9.9300	+1.223%	113,286	+44.310%
2024-12-18	10.3500	10.6037	9.6800	9.8100	-5.217%	77,040	+46.075%
2024-12-17	10.5100	10.6900	10.1700	10.3500	-1.522%	65,617	+38.454%
2024-12-16	10.3500	10.9000	10.1743	10.5100	+1.742%	43,362	+36.346%
2024-12-13	10.8700	10.9600	10.1200	10.3300	-5.662%	96,736	+38.722%
2024-12-12	11.6900	12.0799	10.7100	10.9500	-6.809%	123,124	+30.868%
2024-12-11	12.1900	12.3500	11.5900	11.7500	-3.570%	63,678	+21.957%
2024-12-10	12.8400	12.8400	12.0800	12.1850	-4.953%	48,370	+17.604%
2024-12-09	13.1000	13.6400	12.6900	12.8200	-1.612%	76,427	+11.778%
2024-12-06	12.6300	13.2409	12.5050	13.0300	+4.157%	64,243	+9.977%
2024-12-05	12.5300	13.0800	12.2317	12.5100	+0.969%	52,845	+14.548%
2024-12-04	12.8000	13.3400	12.3200	12.3900	-2.594%	91,511	+15.658%
2024-12-03	13.0600	13.4500	12.3550	12.7200	-3.196%	75,819	+12.657%
2024-12-02	11.9900	13.2400	11.6300	13.1400	+7.926%	117,529	+9.056%
2024-11-29	12.2400	12.5350	11.9250	12.1750	-0.041%	31,906	+17.700%
2024-11-27	12.2500	12.5881	11.9600	12.1800	-0.653%	36,320	+17.652%
2024-11-26	12.5200	12.9600	11.9350	12.2600	+1.155%	65,489	+16.884%
2024-11-25	11.5700	12.3500	11.5700	12.1200	+5.667%	87,730	+18.234%
2024-11-22	10.6400	11.4800	10.3800	11.4700	+8.106%	65,674	+24.935%
2024-11-21	10.7300	10.7300	10.0300	10.6100	-0.655%	81,183	+35.061%
2024-11-20	11.0000	11.1500	10.3200	10.6800	-2.821%	108,470	+34.176%
2024-11-19	11.1500	11.7000	10.5238	10.9900	-3.001%	138,191	+30.391%
2024-11-18	12.0000	12.2225	10.8100	11.3300	-5.583%	110,625	+26.478%
2024-11-15	12.9100	12.9100	11.5000	12.0000	-6.030%	108,174	+19.417%
2024-11-14	14.4800	14.8300	12.6300	12.7700	-10.449%	124,756	+12.216%
2024-11-13	12.0000	14.9299	11.9100	14.2600	+22.194%	303,893	+0.491%
2024-11-12	11.5500	12.0699	11.1040	11.6700	-0.850%	107,910	+22.793%
2024-11-11	11.6100	12.4600	11.3341	11.7700	+4.067%	190,154	+21.750%
2024-11-08	10.1000	11.4800	10.0200	11.3100	+11.980%	154,311	+26.702%
2024-11-07	10.0400	10.4400	9.8928	10.1000	+0.950%	78,378	+41.881%
2024-11-06	10.7100	10.7100	9.2100	10.0050	-2.675%	157,901	+43.228%
2024-11-05	11.7700	11.8660	9.9450	10.2800	-11.608%	203,969	+39.397%
2024-11-04	9.7100	11.8500	9.6500	11.6300	+19.773%	293,996	+23.216%
2024-11-01	9.1000	9.8200	8.8000	9.7100	+8.979%	167,396	+47.580%
2024-10-31	9.4600	9.6966	8.9000	8.9100	-6.994%	71,369	+60.831%
2024-10-30	8.8700	9.8500	8.8700	9.5800	+8.005%	144,931	+49.582%
2024-10-29	8.8200	9.1875	8.6100	8.8700	+0.453%	79,819	+61.556%
2024-10-28	8.6600	9.3100	8.6600	8.8300	+2.674%	85,953	+62.288%
2024-10-25	8.6500	8.9100	8.2950	8.6000	+1.655%	92,894	+66.628%
2024-10-24	8.4900	8.5400	8.2400	8.4600	-0.118%	73,803	+69.385%
2024-10-23	9.0000	9.0000	8.4500	8.4700	-6.409%	74,575	+69.185%
2024-10-22	9.1500	9.4250	8.7800	9.0500	-2.373%	58,368	+58.343%
2024-10-21	9.3000	9.4000	8.6800	9.2700	-1.488%	137,086	+54.585%
2024-10-18	9.4300	10.0500	9.3350	9.4100	+0.320%	117,687	+52.285%
2024-10-17	9.1500	9.4300	8.8000	9.3800	+1.957%	114,521	+52.772%
2024-10-16	8.4500	9.4500	8.4500	9.2000	+9.785%	165,832	+55.761%
2024-10-15	8.1900	8.4500	8.1900	8.3800	+2.822%	51,455	+71.002%
2024-10-14	8.0000	8.6800	7.9100	8.1500	+1.494%	82,935	+75.828%
2024-10-11	7.7400	8.0723	7.7000	8.0300	+3.213%	44,427	+78.456%
2024-10-10	7.7800	7.8200	7.5508	7.7800	-0.384%	27,783	+84.190%
2024-10-09	7.7900	8.1201	7.6600	7.8100	-0.383%	64,083	+83.483%
2024-10-08	7.7400	7.9000	7.6100	7.8400	+1.554%	48,984	+82.781%
2024-10-07	7.7100	7.9100	7.5800	7.7200	+0.390%	63,769	+85.622%
2024-10-04	7.3500	7.7600	7.2950	7.6900	+6.806%	62,340	+86.346%
2024-10-03	7.5500	7.5500	7.2000	7.2000	-5.388%	123,482	+99.028%
2024-10-02	7.6000	7.8800	7.3700	7.6100	-0.262%	171,598	+88.305%
2024-10-01	8.1200	8.2600	7.4600	7.6300	-6.150%	122,356	+87.811%
2024-09-30	8.0100	8.6600	8.0100	8.1300	+0.681%	64,536	+76.261%
2024-09-27	7.7200	8.3900	7.6050	8.0750	+5.418%	106,961	+77.461%
2024-09-26	7.5600	7.6800	7.2600	7.6600	+3.514%	66,762	+87.076%
2024-09-25	7.7000	7.7000	7.2500	7.4000	-1.987%	74,869	+93.649%
2024-09-24	7.5100	7.6000	7.1000	7.5500	+2.582%	107,804	+89.801%
2024-09-23	7.8700	7.9500	7.3500	7.3600	-5.520%	130,843	+94.701%
2024-09-20	8.0000	8.1100	7.6000	7.7900	-1.765%	119,027	+83.954%
2024-09-19	8.0800	8.3400	7.7700	7.9300	+0.762%	121,243	+80.706%
2024-09-18	8.5500	8.8009	7.8500	7.8700	-7.521%	120,507	+82.084%
2024-09-17	8.7700	9.1233	8.5100	8.5100	-1.047%	43,696	+68.390%
2024-09-16	9.1300	9.4900	8.6000	8.6000	-11.523%	133,220	+66.628%
2024-09-13	8.1100	9.8050	8.1100	9.7200	+20.297%	195,664	+47.428%
2024-09-12	8.4000	8.5000	8.0201	8.0800	-2.768%	80,857	+77.351%
2024-09-11	8.6000	8.8500	8.0300	8.3100	-3.260%	126,142	+72.443%
2024-09-10	8.9500	9.3300	8.5700	8.5900	-4.236%	66,320	+66.822%
2024-09-09	10.0500	10.2115	8.5800	8.9700	-5.280%	183,192	+59.755%
2024-09-06	9.9000	9.9000	8.7695	9.4700	-5.300%	180,265	+51.320%
2024-09-05	9.0900	10.6900	9.0900	10.0000	+10.497%	475,763	+43.300%
2024-09-04	8.1800	9.3600	7.7700	9.0500	+32.893%	1,912,811	+58.343%
2024-09-03	7.5000	7.5000	6.8100	6.8100	-10.395%	351,994	+110.426%
2024-08-30	7.1300	7.6700	7.1300	7.6000	+7.649%	78,558	+88.553%
2024-08-29	6.9900	7.2300	6.9301	7.0600	+2.319%	38,662	+102.975%
2024-08-28	6.8000	6.9850	6.8000	6.9000	+0.877%	50,650	+107.681%
2024-08-27	7.0000	7.1100	6.6500	6.8400	-2.703%	47,417	+109.503%
2024-08-26	7.1700	7.3500	6.8800	7.0300	-1.541%	50,385	+103.841%
2024-08-23	7.2600	7.4500	7.1200	7.1400	+0.281%	51,805	+100.700%
2024-08-22	7.2100	7.2899	6.9200	7.1200	-1.793%	46,559	+101.264%
2024-08-21	7.2500	7.3400	6.9800	7.2500	+0.975%	41,692	+97.655%
2024-08-20	7.1000	7.3000	6.8800	7.1800	-0.139%	40,196	+99.582%
2024-08-19	6.9800	7.3100	6.8414	7.1900	+2.568%	83,641	+99.305%
2024-08-16	7.0100	7.1300	6.5000	7.0100	+2.635%	125,488	+104.422%
2024-08-15	7.8900	7.9900	6.6914	6.8300	-11.528%	154,785	+109.810%
2024-08-14	8.3400	8.3400	7.6100	7.7200	-3.741%	35,738	+85.622%
2024-08-13	7.8000	8.2400	7.5000	8.0200	+3.218%	55,468	+78.678%
2024-08-12	7.6900	7.7700	7.4500	7.7700	+2.507%	14,718	+84.427%
2024-08-09	7.7800	7.9900	7.3100	7.5800	-1.173%	28,096	+89.050%
2024-08-08	7.6500	8.2500	7.5000	7.6700	+2.815%	36,586	+86.832%
2024-08-07	8.2700	8.3750	7.4550	7.4600	-9.794%	89,789	+92.091%
2024-08-06	8.2400	8.6000	7.9550	8.2700	+1.224%	45,720	+73.277%
2024-08-05	8.3300	8.8600	8.0400	8.1700	-9.923%	94,980	+75.398%
2024-08-02	10.0300	10.0400	9.0000	9.0700	-12.788%	49,248	+57.993%
2024-08-01	10.0600	10.4000	9.7545	10.4000	+5.799%	35,266	+37.788%
2024-07-31	9.7600	10.3200	9.3800	9.8300	+2.077%	31,342	+45.778%
2024-07-30	10.5300	10.5300	9.5000	9.6300	-7.404%	27,333	+48.806%
2024-07-29	9.8500	10.8576	9.8500	10.4000	+2.262%	24,852	+37.788%
2024-07-26	9.6700	10.1800	9.6700	10.1700	+4.201%	30,482	+40.905%
2024-07-25	10.0100	10.2900	9.7600	9.7600	-2.789%	16,902	+46.824%
2024-07-24	10.1800	10.3737	9.8800	10.0400	-3.739%	72,253	+42.729%
2024-07-23	10.1300	10.6200	10.1300	10.4300	+2.962%	36,526	+37.392%
2024-07-22	11.0600	11.3100	9.8100	10.1300	-7.993%	56,791	+41.461%
2024-07-19	10.4300	11.4050	10.2900	11.0100	+4.807%	22,318	+30.154%
2024-07-18	12.1300	12.4777	10.2000	10.5050	-12.822%	79,751	+36.411%
2024-07-17	12.4400	12.7800	11.1500	12.0500	-1.793%	114,911	+18.921%
2024-07-16	11.2000	12.9800	11.2000	12.2700	+9.946%	77,383	+16.789%
2024-07-15	10.6300	11.6000	10.5000	11.1600	+6.590%	44,059	+28.405%
2024-07-12	10.0600	12.4600	9.7300	10.4700	+3.153%	106,554	+36.867%
2024-07-11	9.1000	10.5767	9.0900	10.1500	+12.528%	107,967	+41.182%
2024-07-10	8.1600	9.1000	8.1400	9.0200	+11.358%	51,551	+58.869%
2024-07-09	7.9500	8.2800	7.7850	8.1000	+1.759%	57,260	+76.914%
2024-07-08	8.2900	8.4900	7.5000	7.9600	-3.865%	90,093	+80.025%
2024-07-05	7.7300	8.3800	7.3100	8.2800	+7.393%	100,307	+73.068%
2024-07-03	7.6100	7.8800	7.5500	7.7100	+2.527%	31,934	+85.863%
2024-07-02	8.3400	8.3400	7.3101	7.5200	-10.048%	93,674	+90.559%
2024-07-01	8.5000	8.8000	8.2100	8.3600	-1.647%	121,492	+71.411%
2024-06-28	8.1700	9.0999	8.1700	8.5000	+2.906%	733,682	+68.588%
2024-06-27	7.3000	8.3900	7.0700	8.2600	+13.228%	147,484	+73.487%
2024-06-26	7.7800	7.8400	7.2700	7.2950	-6.234%	75,835	+96.436%
2024-06-25	8.2900	8.4000	7.4250	7.7800	-6.095%	133,681	+84.190%
2024-06-24	8.2900	8.4684	7.7100	8.2850	+0.668%	108,263	+72.963%
2024-06-21	8.9100	9.0000	7.4100	8.2300	-7.528%	439,055	+74.119%
2024-06-20	9.5900	10.0000	8.7700	8.9000	-9.782%	102,164	+61.011%
2024-06-18	10.2900	10.3900	9.3100	9.8650	-7.044%	103,833	+45.261%
2024-06-17	11.1250	11.3425	9.7875	10.6125	-16.928%	189,831	+35.029%