Dark

ATRA
Atara Biotherapeutics, Inc
stock NASDAQ

At Close

Jun 12, 2026 3:59:22 PM EDT

10.40USD-0.574%(-0.06)95,600

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2026 9:24:30 AM EDT

9.80USD-6.310%(-0.66)0

After-hours

Jun 12, 2026 4:00:30 PM EDT

10.41USD+0.096%(+0.01)5,046

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	10.1400	10.990000	10.1400	10.4100	-0.478%	95,600	0.000%
2026-06-11	9.8900	10.490000	9.8900	10.4600	+6.085%	43,153	-0.478%
2026-06-10	9.7000	10.230000	9.4900	9.8600	+0.921%	56,358	+5.578%
2026-06-09	9.5800	10.150000	9.4200	9.7700	+1.983%	65,956	+6.551%
2026-06-08	10.1500	10.150000	9.5200	9.5800	-3.427%	113,217	+8.664%
2026-06-05	10.1800	10.180000	9.8273	9.9200	-3.408%	69,040	+4.940%
2026-06-04	9.5400	10.450000	9.5400	10.2700	+6.646%	94,405	+1.363%
2026-06-03	10.0300	10.231700	9.3500	9.6300	-2.727%	104,241	+8.100%
2026-06-02	10.2800	10.420000	9.8400	9.9000	-3.696%	63,129	+5.152%
2026-06-01	10.4800	10.653600	10.0014	10.2800	-2.188%	90,111	+1.265%
2026-05-29	11.2800	11.333000	10.3300	10.5100	-6.661%	96,470	-0.951%
2026-05-28	10.5400	11.350000	10.1830	11.2600	+6.831%	147,739	-7.549%
2026-05-27	9.6000	10.700000	9.5601	10.5400	+9.677%	168,937	-1.233%
2026-05-26	9.6400	10.079900	9.1500	9.6100	-1.939%	182,561	+8.325%
2026-05-22	9.4200	9.990000	8.8800	9.8000	+4.925%	125,048	+6.224%
2026-05-21	9.2100	9.499100	9.0500	9.3400	-1.164%	52,567	+11.456%
2026-05-20	9.6100	9.630000	9.0000	9.4500	+0.425%	80,401	+10.159%
2026-05-19	9.2500	9.600000	8.5400	9.4100	+2.842%	286,619	+10.627%
2026-05-18	9.1500	9.550000	8.7600	9.1500	-4.489%	382,557	+13.770%
2026-05-15	9.7100	9.805100	8.6500	9.5800	-0.104%	226,220	+8.664%
2026-05-14	10.3800	10.799900	9.3450	9.5900	-8.492%	302,519	+8.551%
2026-05-13	9.2200	10.580000	9.0829	10.4800	+6.830%	746,706	-0.668%
2026-05-12	9.2100	10.660000	9.0001	9.8100	+11.731%	1,084,504	+6.116%
2026-05-11	8.8300	9.080000	7.9000	8.7800	+5.276%	942,890	+18.565%
2026-05-08	9.6500	9.930000	7.8500	8.3400	-16.012%	3,002,954	+24.820%
2026-05-07	7.8500	12.450000	6.8000	9.9300	+92.816%	76,987,170	+4.834%
2026-05-06	4.7700	5.260000	4.7200	5.1500	+8.193%	185,370	+102.136%
2026-05-05	4.8700	4.880000	4.6800	4.7600	-2.459%	46,671	+118.697%
2026-05-04	4.8600	5.015000	4.6300	4.8800	-0.408%	136,871	+113.320%
2026-05-01	4.7800	4.900000	4.7100	4.9000	+2.725%	36,999	+112.449%
2026-04-30	4.7497	5.160000	4.7497	4.7700	+3.696%	62,941	+118.239%
2026-04-29	4.7100	4.844000	4.5200	4.6000	-2.748%	60,784	+126.304%
2026-04-28	4.9600	4.970000	4.7300	4.7300	-5.210%	33,047	+120.085%
2026-04-27	4.9400	5.210000	4.7500	4.9900	-0.399%	52,270	+108.617%
2026-04-24	4.9400	5.111700	4.8005	5.0100	+2.245%	26,581	+107.784%
2026-04-23	5.1600	5.220000	4.8900	4.9000	-5.405%	34,647	+112.449%
2026-04-22	4.9900	5.300000	4.9900	5.1800	+3.808%	61,507	+100.965%
2026-04-21	5.0000	5.260000	4.9100	4.9900	0.000%	34,339	+108.617%
2026-04-20	5.2500	5.270000	4.9200	4.9900	-5.313%	82,225	+108.617%
2026-04-17	5.2700	5.547200	5.2550	5.2700	+0.573%	76,213	+97.533%
2026-04-16	5.2200	5.429900	5.1800	5.2400	0.000%	34,824	+98.664%
2026-04-15	5.1400	5.380000	5.1100	5.2400	+1.748%	53,634	+98.664%
2026-04-14	4.8900	5.320000	4.7700	5.1500	+5.317%	87,524	+102.136%
2026-04-13	4.6500	5.120000	4.5600	4.8900	+5.161%	91,774	+112.883%
2026-04-10	4.8400	4.996400	4.5150	4.6500	-3.727%	87,061	+123.871%
2026-04-09	5.0300	5.040000	4.4400	4.8300	-3.593%	133,939	+115.528%
2026-04-08	4.9100	5.200000	4.7250	5.0100	+6.369%	121,569	+107.784%
2026-04-07	4.8600	4.965000	4.6013	4.7100	-3.285%	32,219	+121.019%
2026-04-06	5.0100	5.220000	4.8000	4.8700	-2.405%	53,401	+113.758%
2026-04-02	5.0000	5.260000	4.8700	4.9900	-3.482%	47,023	+108.617%
2026-04-01	4.8600	5.250000	4.7750	5.1700	+9.302%	79,830	+101.354%
2026-03-31	4.4000	4.860000	4.4000	4.7300	+9.491%	63,519	+120.085%
2026-03-30	4.5900	4.689800	4.3000	4.3200	-5.882%	77,140	+140.972%
2026-03-27	4.7100	4.989900	4.5850	4.5900	-2.548%	51,350	+126.797%
2026-03-26	4.8800	5.069100	4.7000	4.7100	-5.040%	67,120	+121.019%
2026-03-25	5.0700	5.350000	4.9500	4.9600	-0.601%	66,119	+109.879%
2026-03-24	4.8300	5.250000	4.7000	4.9900	+2.993%	99,392	+108.617%
2026-03-23	5.0000	5.029900	4.7568	4.8450	-1.324%	67,886	+114.861%
2026-03-20	5.1000	5.260000	4.8200	4.9100	-4.102%	62,850	+112.016%
2026-03-19	4.9100	5.240000	4.8500	5.1200	+2.400%	83,878	+103.320%
2026-03-18	5.0600	5.213400	4.8200	5.0000	-4.398%	135,740	+108.200%
2026-03-17	5.7400	5.740000	5.0600	5.2300	-10.903%	319,699	+99.044%
2026-03-16	6.4100	6.450000	5.8000	5.8700	-9.692%	228,120	+77.342%
2026-03-13	6.8000	7.000000	6.2100	6.5000	-5.797%	171,889	+60.154%
2026-03-12	6.4600	7.069900	6.0500	6.9000	+10.754%	509,755	+50.870%
2026-03-11	6.1800	6.500000	5.6001	6.2300	-0.954%	382,581	+67.095%
2026-03-10	6.4500	7.050000	6.0500	6.2900	-5.838%	644,240	+65.501%
2026-03-09	5.7100	7.299900	5.5000	6.6800	+29.207%	3,222,714	+55.838%
2026-03-06	4.8500	5.365000	4.7001	5.1700	+3.400%	3,201,173	+101.354%
2026-03-05	5.3300	5.330000	4.9427	5.0000	-7.236%	76,433	+108.200%
2026-03-04	5.3900	5.500000	5.1301	5.3900	-0.554%	67,999	+93.135%
2026-03-03	4.8800	5.650000	4.8200	5.4200	+10.387%	387,978	+92.066%
2026-03-02	5.2100	5.230000	4.9100	4.9100	-9.410%	130,042	+112.016%
2026-02-27	5.1200	5.489900	4.8000	5.4200	+3.042%	130,724	+92.066%
2026-02-26	5.0100	5.890000	4.6801	5.2600	+3.953%	510,863	+97.909%
2026-02-25	4.1900	5.560000	4.1700	5.0600	+20.190%	570,916	+105.731%
2026-02-24	4.1500	4.330000	4.0300	4.2100	+0.238%	41,205	+147.268%
2026-02-23	4.1200	4.200000	3.9200	4.2000	+0.478%	145,936	+147.857%
2026-02-20	4.2600	4.299900	4.1300	4.1800	-1.415%	55,490	+149.043%
2026-02-19	4.3700	4.370000	4.1300	4.2400	-4.289%	100,573	+145.519%
2026-02-18	4.4700	4.640000	4.3400	4.4300	-1.336%	103,737	+134.989%
2026-02-17	4.4600	4.599000	4.3800	4.4900	+0.899%	54,101	+131.849%
2026-02-13	4.4500	4.679900	4.4500	4.4500	0.000%	29,890	+133.933%
2026-02-12	4.6000	4.700000	4.3650	4.4500	-3.050%	103,734	+133.933%
2026-02-11	4.8400	4.855000	4.5100	4.5900	-4.969%	124,687	+126.797%
2026-02-10	4.9600	5.110000	4.8000	4.8300	-3.012%	50,185	+115.528%
2026-02-09	4.8600	5.060000	4.7000	4.9800	+2.049%	51,432	+109.036%
2026-02-06	4.5800	4.920000	4.5800	4.8800	+8.204%	99,962	+113.320%
2026-02-05	4.6200	4.965600	4.5000	4.5100	-7.202%	133,126	+130.820%
2026-02-04	5.0700	5.180000	4.7601	4.8600	-3.571%	101,953	+114.198%
2026-02-03	5.0300	5.250000	5.0000	5.0400	0.000%	89,679	+106.548%
2026-02-02	5.1100	5.270000	5.0000	5.0400	-3.077%	93,714	+106.548%
2026-01-30	5.4500	5.590000	4.9100	5.2000	-5.626%	202,311	+100.192%
2026-01-29	5.5300	5.691100	5.4000	5.5100	+0.182%	176,288	+88.929%
2026-01-28	5.6000	5.710000	5.3500	5.5000	-1.079%	192,836	+89.273%
2026-01-27	5.2000	5.680000	5.2000	5.5600	+5.104%	293,121	+87.230%
2026-01-26	5.2200	5.420000	5.0700	5.2900	+1.341%	217,437	+96.786%
2026-01-23	4.9800	5.347800	4.9000	5.2200	+4.400%	363,690	+99.425%
2026-01-22	4.5800	5.150000	4.4601	5.0000	+8.696%	570,031	+108.200%
2026-01-21	4.3400	4.690000	4.2000	4.6000	+6.481%	418,321	+126.304%
2026-01-20	4.5000	4.790000	4.2500	4.3200	-4.846%	597,694	+140.972%
2026-01-16	4.7200	5.002800	4.5200	4.5400	-1.732%	509,376	+129.295%
2026-01-15	4.5200	5.190000	4.4000	4.6200	+3.356%	1,098,329	+125.325%
2026-01-14	4.5000	4.820000	4.3600	4.4700	+2.288%	871,129	+132.886%
2026-01-13	5.9500	5.960000	4.2518	4.3700	-25.680%	2,496,842	+138.215%
2026-01-12	5.6200	6.510000	5.5800	5.8800	-56.986%	4,629,462	+77.041%
2026-01-09	17.6800	17.980000	13.0800	13.6700	-21.617%	843,003	-23.848%
2026-01-08	15.1000	17.970000	14.9000	17.4400	+16.734%	418,035	-40.310%
2026-01-07	15.1600	15.530000	14.7200	14.9400	+2.539%	256,266	-30.321%
2026-01-06	16.9700	17.649200	14.2700	14.5700	-13.582%	228,681	-28.552%
2026-01-05	18.4700	19.145000	16.6050	16.8600	-5.121%	216,180	-38.256%
2026-01-02	18.3500	19.077800	17.6350	17.7700	-1.769%	111,214	-41.418%
2025-12-31	17.9500	18.339100	17.9400	18.0900	+1.174%	66,485	-42.454%
2025-12-30	17.9200	18.250000	17.5400	17.8800	-0.611%	48,068	-41.779%
2025-12-29	17.1500	17.990000	16.8000	17.9900	+4.169%	72,969	-42.135%
2025-12-26	17.6100	18.301300	16.5900	17.2700	-1.819%	71,173	-39.722%
2025-12-24	17.7000	18.039994	16.9100	17.5900	+0.514%	67,924	-40.819%
2025-12-23	17.9700	18.750000	17.3600	17.5000	-2.016%	66,889	-40.514%
2025-12-22	16.9000	18.950000	16.9000	17.8600	+4.019%	105,640	-41.713%
2025-12-19	17.7000	18.090000	16.5100	17.1700	-0.348%	79,656	-39.371%
2025-12-18	17.2200	17.800000	17.1200	17.2300	+0.291%	36,354	-39.582%
2025-12-17	17.7000	18.145000	16.7000	17.1800	-2.275%	59,423	-39.406%
2025-12-16	17.7900	18.000000	17.1200	17.5800	-2.061%	62,156	-40.785%
2025-12-15	18.0000	18.250000	17.6601	17.9500	-0.250%	69,301	-42.006%
2025-12-12	17.8200	18.166400	16.6500	17.9950	+0.982%	103,345	-42.151%
2025-12-11	16.5000	18.370000	16.4000	17.8200	+5.882%	102,105	-41.582%
2025-12-10	15.6500	17.250000	15.3575	16.8300	+7.266%	132,716	-38.146%
2025-12-09	14.9700	15.945600	14.3726	15.6900	+4.045%	62,316	-33.652%
2025-12-08	14.5200	15.090000	14.4300	15.0800	+5.234%	52,281	-30.968%
2025-12-05	14.2600	14.750000	14.0800	14.3300	+0.915%	69,064	-27.355%
2025-12-04	12.5500	14.250000	12.5500	14.2000	+13.147%	127,385	-26.690%
2025-12-03	12.3500	12.860000	12.0500	12.5500	+2.700%	63,022	-17.052%
2025-12-02	13.6100	13.679900	12.2200	12.2200	-9.749%	53,319	-14.812%
2025-12-01	14.7700	14.961500	13.5350	13.5400	-10.331%	87,225	-23.117%
2025-11-28	15.0100	15.280000	14.5300	15.1000	+1.615%	17,984	-31.060%
2025-11-26	14.6100	15.280000	14.6100	14.8600	+1.990%	63,009	-29.946%
2025-11-25	14.2000	14.710000	14.0100	14.5700	+3.849%	58,207	-28.552%
2025-11-24	13.6900	14.348500	13.4300	14.0300	+2.558%	73,969	-25.802%
2025-11-21	13.3400	14.190800	13.2600	13.6800	+3.480%	47,554	-23.904%
2025-11-20	13.9400	15.120000	12.9301	13.2200	-3.785%	91,067	-21.256%
2025-11-19	13.4400	13.960000	13.3500	13.7400	+2.080%	39,547	-24.236%
2025-11-18	13.0800	13.750000	12.7546	13.4600	+2.748%	45,484	-22.660%
2025-11-17	13.6500	13.730000	12.7800	13.1000	-4.797%	99,276	-20.534%
2025-11-14	13.1900	14.280000	13.1300	13.7600	+2.763%	43,930	-24.346%
2025-11-13	12.4500	13.500000	12.4100	13.3900	+7.378%	51,939	-22.255%
2025-11-12	12.3600	12.500000	11.2100	12.4700	-0.717%	80,986	-16.520%
2025-11-11	12.2400	12.890000	12.0450	12.5600	+2.114%	61,159	-17.118%
2025-11-10	11.9700	12.750000	11.7600	12.3000	+4.149%	27,349	-15.366%
2025-11-07	10.8600	12.040000	10.5300	11.8100	-0.085%	64,310	-11.854%
2025-11-06	10.7600	12.469900	10.5600	11.8200	+9.953%	113,243	-11.929%
2025-11-05	12.4000	12.610000	10.5000	10.7500	-12.531%	158,739	-3.163%
2025-11-04	13.6200	13.710000	12.1300	12.2900	-11.264%	103,923	-15.297%
2025-11-03	14.9000	15.300000	13.7000	13.8500	-6.734%	49,868	-24.838%
2025-10-31	13.9900	14.890000	13.9900	14.8500	+5.732%	51,465	-29.899%
2025-10-30	14.0600	14.500000	13.3000	14.0450	-0.107%	45,796	-25.881%
2025-10-29	15.4300	15.430000	13.8700	14.0600	-7.561%	37,661	-25.960%
2025-10-28	15.5800	15.740000	15.0500	15.2100	-2.437%	21,762	-31.558%
2025-10-27	14.7500	15.590000	14.6300	15.5900	+7.591%	51,196	-33.226%
2025-10-24	14.3800	14.700000	14.0443	14.4900	+2.620%	39,363	-28.157%
2025-10-23	14.6600	15.390000	14.0500	14.1200	-3.486%	44,151	-26.275%
2025-10-22	15.7100	15.835000	14.6100	14.6300	-7.346%	45,056	-28.845%
2025-10-21	16.0400	16.150000	15.0201	15.7900	-1.559%	55,596	-34.072%
2025-10-20	15.0800	16.090000	14.9500	16.0400	+8.305%	76,668	-35.100%
2025-10-17	15.0900	15.420000	14.5800	14.8100	-2.853%	33,574	-29.710%
2025-10-16	15.4200	16.280000	14.9200	15.2450	-0.229%	47,104	-31.715%
2025-10-15	15.0900	15.450000	14.6101	15.2800	+4.586%	34,238	-31.872%
2025-10-14	14.8500	14.850000	14.0000	14.6100	-2.859%	51,015	-28.747%
2025-10-13	14.6200	15.350000	14.3000	15.0400	+4.991%	66,435	-30.785%
2025-10-10	16.2800	16.280000	14.0255	14.3250	-10.914%	91,565	-27.330%
2025-10-09	16.0000	16.720000	15.8501	16.0800	+1.451%	80,341	-35.261%
2025-10-08	15.7600	15.970000	14.8500	15.8500	+1.408%	69,652	-34.322%
2025-10-07	14.0000	15.900000	13.8930	15.6300	+11.803%	115,552	-33.397%
2025-10-06	14.4100	14.410000	13.9200	13.9800	-2.984%	44,198	-25.536%
2025-10-03	14.5800	14.850000	14.0900	14.4100	-0.483%	34,906	-27.759%
2025-10-02	14.5900	14.640000	14.0200	14.4800	+0.208%	35,298	-28.108%
2025-10-01	14.2900	14.780000	14.0000	14.4500	+0.837%	53,998	-27.958%
2025-09-30	13.8100	14.569900	13.1200	14.3300	+3.765%	89,560	-27.355%
2025-09-29	13.5500	13.950000	13.5000	13.8100	+0.509%	44,941	-24.620%
2025-09-26	13.8500	14.024700	12.9474	13.7400	-0.651%	36,834	-24.236%
2025-09-25	14.1100	14.240000	13.4800	13.8300	-3.015%	34,706	-24.729%
2025-09-24	13.0000	14.905300	12.8200	14.2600	+9.946%	198,399	-26.999%
2025-09-23	12.3100	13.000000	12.0000	12.9700	+5.447%	57,866	-19.738%
2025-09-22	12.0000	12.300000	11.6700	12.3000	+2.075%	54,082	-15.366%
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	-13.753%
2025-09-17	11.5600	11.830000	11.5100	11.5900	+0.695%	13,853	-10.181%
2025-09-16	11.9500	12.000000	11.5100	11.5100	-3.601%	19,562	-9.557%
2025-09-15	12.3900	12.500000	11.7700	11.9400	-1.485%	31,487	-12.814%
2025-09-12	12.1300	12.250000	11.8000	12.1200	-0.329%	37,459	-14.109%
2025-09-11	11.8000	12.220000	11.7500	12.1600	+3.226%	29,000	-14.391%
2025-09-10	11.9400	12.093600	11.7000	11.7800	-1.381%	11,997	-11.630%
2025-09-09	12.0000	12.180000	11.8000	11.9450	-1.929%	40,687	-12.851%
2025-09-08	12.7500	12.750000	11.8000	12.1800	-5.655%	103,934	-14.532%
2025-09-05	12.7800	13.200000	12.4100	12.9100	+0.859%	65,655	-19.365%
2025-09-04	12.6400	12.800000	12.3750	12.8000	+1.346%	21,635	-18.672%
2025-09-03	12.4200	12.750000	12.2300	12.6300	+2.350%	53,885	-17.577%
2025-09-02	11.9700	12.600000	11.8110	12.3400	+2.407%	68,506	-15.640%
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	-15.777%
2025-08-27	12.5900	12.749900	11.8600	12.3500	-2.294%	34,139	-15.709%
2025-08-26	12.5000	13.080000	12.1900	12.6400	+3.268%	80,305	-17.642%
2025-08-25	12.3700	12.555000	12.0200	12.2400	-0.810%	57,564	-14.951%
2025-08-22	11.7200	12.400000	11.6200	12.3400	+7.398%	90,727	-15.640%
2025-08-21	11.6300	11.920000	11.2800	11.4900	-2.296%	31,143	-9.399%
2025-08-20	11.8700	12.090800	11.2650	11.7600	+2.439%	64,570	-11.480%
2025-08-19	11.5300	12.060000	11.2400	11.4800	0.000%	35,240	-9.321%
2025-08-18	12.2100	12.499900	11.2000	11.4800	-6.591%	78,074	-9.321%
2025-08-15	11.7200	12.490000	11.5200	12.2900	+4.863%	149,567	-15.297%
2025-08-14	12.0000	12.110000	11.5350	11.7200	-3.380%	41,382	-11.177%
2025-08-13	11.6700	12.249900	11.6200	12.1300	+5.113%	58,084	-14.180%
2025-08-12	11.0100	12.307000	10.8700	11.5400	+11.822%	57,549	-9.792%
2025-08-11	10.8600	11.445300	10.3200	10.3200	-5.796%	41,861	+0.872%
2025-08-08	11.0300	11.659900	10.3900	10.9550	-0.046%	25,046	-4.975%
2025-08-07	11.3900	11.790000	10.5300	10.9600	-3.733%	23,422	-5.018%
2025-08-06	11.3100	11.749000	10.8583	11.3850	+1.471%	24,655	-8.564%
2025-08-05	11.7506	11.842700	11.1531	11.2200	-0.883%	19,897	-7.219%
2025-08-04	11.4300	11.600000	11.2000	11.3200	-1.991%	14,048	-8.039%
2025-08-01	11.4000	11.730000	10.9200	11.5500	+0.260%	39,781	-9.870%
2025-07-31	12.1100	12.316700	11.5000	11.5200	-4.872%	41,118	-9.635%
2025-07-30	11.9100	12.847800	11.8100	12.1100	+3.240%	90,409	-14.038%
2025-07-29	11.7500	12.000000	11.3600	11.7300	-0.677%	47,684	-11.253%
2025-07-28	11.5800	11.900000	10.6900	11.8100	+1.986%	42,287	-11.854%
2025-07-25	12.1800	12.180000	10.6761	11.5800	-5.315%	90,745	-10.104%
2025-07-24	13.2600	13.459900	12.1827	12.2300	-0.245%	90,316	-14.881%
2025-07-23	13.0800	13.230000	12.0100	12.2600	-5.837%	99,245	-15.090%
2025-07-22	11.5800	13.209900	11.5800	13.0200	+13.217%	149,876	-20.046%
2025-07-21	10.4000	11.700000	10.1537	11.5000	+15.000%	158,784	-9.478%
2025-07-18	9.8000	10.990000	9.7764	10.0000	+2.987%	113,052	+4.100%
2025-07-17	9.3000	9.800000	8.5300	9.7100	+4.634%	79,211	+7.209%
2025-07-16	9.2000	9.290000	8.8204	9.2800	+0.108%	39,558	+12.177%
2025-07-15	9.2900	9.622400	8.7701	9.2700	-0.323%	82,905	+12.298%
2025-07-14	9.3300	9.440000	9.1600	9.3000	+0.758%	30,285	+11.935%
2025-07-11	9.6027	9.602700	9.1100	9.2300	-2.637%	23,416	+12.784%
2025-07-10	9.2500	9.600000	9.2500	9.4800	+2.709%	35,112	+9.810%
2025-07-09	9.3600	9.440000	9.0700	9.2300	-0.431%	35,576	+12.784%
2025-07-08	8.6100	9.350000	8.4256	9.2700	+8.042%	41,434	+12.298%
2025-07-07	8.3000	8.680000	8.2063	8.5800	+1.359%	34,024	+21.329%
2025-07-03	8.2500	8.620000	8.1100	8.4650	+2.606%	18,894	+22.977%
2025-07-02	7.8800	8.349900	7.8800	8.2500	+5.769%	31,149	+26.182%
2025-07-01	7.6000	8.015000	7.5400	7.8000	+1.036%	20,120	+33.462%
2025-06-30	7.9300	8.070000	7.6000	7.7200	-3.015%	18,849	+34.845%
2025-06-27	7.9400	8.145000	7.8000	7.9600	+0.126%	22,269	+30.779%
2025-06-26	8.0900	8.180000	7.8100	7.9500	-0.873%	27,698	+30.943%
2025-06-25	8.2500	8.250000	7.7600	8.0200	-0.496%	15,434	+29.800%
2025-06-24	8.0100	8.200000	7.7320	8.0600	+2.284%	29,533	+29.156%
2025-06-23	7.8300	8.084700	7.6825	7.8800	-0.756%	16,739	+32.107%
2025-06-20	8.0500	8.050000	7.5100	7.9400	-0.998%	86,859	+31.108%
2025-06-18	7.9200	8.280000	7.7900	8.0200	+2.821%	71,466	+29.800%
2025-06-17	8.3800	8.380000	7.7400	7.8000	-9.091%	45,473	+33.462%
2025-06-16	9.0000	9.000000	8.3200	8.5800	-2.721%	39,434	+21.329%
2025-06-13	8.5700	8.855000	8.5000	8.8200	+1.263%	34,168	+18.027%
2025-06-12	8.8800	8.880000	8.5600	8.7100	-2.245%	43,134	+19.518%
2025-06-11	9.1445	9.205000	8.6200	8.9100	-2.303%	55,468	+16.835%
2025-06-10	9.2700	9.404000	8.7500	9.1200	-1.459%	48,474	+14.145%
2025-06-09	9.3400	9.682500	9.0001	9.2550	+0.271%	66,437	+12.480%
2025-06-06	8.5200	9.230000	8.4800	9.2300	+9.620%	93,309	+12.784%
2025-06-05	8.4200	8.635000	8.2301	8.4200	+1.080%	38,620	+23.634%
2025-06-04	8.4800	8.550000	8.2050	8.3300	-0.715%	61,936	+24.970%
2025-06-03	7.9000	8.420000	7.7453	8.3900	+4.875%	64,680	+24.076%
2025-06-02	7.8200	8.130000	7.6262	8.0000	+2.564%	93,691	+30.125%
2025-05-30	7.7100	7.880000	7.4419	7.8000	0.000%	55,473	+33.462%
2025-05-29	7.8900	8.099900	7.5300	7.8000	+0.064%	79,159	+33.462%
2025-05-28	7.4600	7.860000	7.3550	7.7950	+4.072%	46,527	+33.547%
2025-05-27	7.2000	7.640000	7.2000	7.4900	+4.902%	63,503	+38.985%
2025-05-23	7.1100	7.330000	6.9274	7.1400	+0.422%	59,987	+45.798%
2025-05-22	6.8800	7.330000	6.8000	7.1100	+3.043%	81,506	+46.414%
2025-05-21	6.8200	7.320000	6.8200	6.9000	-1.429%	67,446	+50.870%
2025-05-20	6.7300	7.200000	6.6186	7.0000	+4.012%	75,717	+48.714%
2025-05-19	6.7600	7.071300	6.5000	6.7300	-1.608%	132,356	+54.681%
2025-05-16	7.5000	7.500000	6.7618	6.8400	-10.118%	114,071	+52.193%
2025-05-15	7.4900	7.989400	7.0100	7.6100	+15.129%	191,796	+36.794%
2025-05-14	6.7200	6.720000	6.5100	6.6100	-1.048%	30,203	+57.489%
2025-05-13	6.5000	6.940000	6.4450	6.6800	+3.246%	94,209	+55.838%
2025-05-12	7.7400	7.762700	6.3900	6.4700	-11.004%	103,580	+60.896%
2025-05-09	7.4400	7.800000	7.2700	7.2700	-2.022%	26,418	+43.191%
2025-05-08	7.2400	7.615000	6.9000	7.4200	+2.204%	55,246	+40.296%
2025-05-07	7.6000	7.640000	7.1900	7.2600	-5.346%	38,217	+43.388%
2025-05-06	8.0000	8.650000	7.4300	7.6700	+5.793%	138,110	+35.724%
2025-05-05	7.6000	7.715800	7.2450	7.2500	-7.289%	45,222	+43.586%
2025-05-02	7.7500	8.299900	7.6400	7.8200	+3.439%	60,731	+33.120%
2025-05-01	8.0100	8.029900	7.5500	7.5600	-5.382%	16,309	+37.698%
2025-04-30	7.3900	8.010000	7.1869	7.9900	+6.391%	40,843	+30.288%
2025-04-29	7.4000	7.599900	7.1000	7.5100	+1.213%	20,729	+38.615%
2025-04-28	7.3800	7.500000	7.1300	7.4200	+1.366%	30,550	+40.296%
2025-04-25	7.4700	7.670000	7.1003	7.3200	-3.684%	68,941	+42.213%
2025-04-24	6.9700	7.760000	6.9400	7.6000	+10.145%	56,688	+36.974%
2025-04-23	6.8800	7.140000	6.7224	6.9000	+2.374%	45,398	+50.870%
2025-04-22	6.3300	6.889700	6.1600	6.7400	+9.772%	49,907	+54.451%
2025-04-21	6.2700	6.320000	6.0200	6.1400	-0.486%	33,258	+69.544%
2025-04-17	5.8400	6.180000	5.6200	6.1700	+5.651%	23,959	+68.720%
2025-04-16	5.8600	6.089900	5.6635	5.8400	-2.341%	25,910	+78.253%
2025-04-15	5.8100	6.110000	5.7195	5.9800	+2.222%	41,225	+74.080%
2025-04-14	5.6400	5.950000	5.4227	5.8500	+5.787%	40,543	+77.949%
2025-04-11	5.2300	5.535000	5.1559	5.5300	+4.340%	57,903	+88.246%
2025-04-10	5.9300	6.247400	5.1550	5.3000	-10.017%	92,209	+96.415%
2025-04-09	5.5200	5.950000	5.3000	5.8900	+5.367%	37,041	+76.740%
2025-04-08	6.0800	6.223000	5.3200	5.5900	-2.443%	24,560	+86.225%
2025-04-07	5.4200	5.750000	5.0050	5.7300	+2.504%	59,717	+81.675%
2025-04-04	5.7800	6.161900	5.4201	5.5900	-5.574%	100,956	+86.225%
2025-04-03	6.0000	6.200000	5.8691	5.9200	-3.426%	43,341	+75.845%
2025-04-02	5.7700	6.420000	5.7000	6.1300	+1.997%	34,162	+69.821%
2025-04-01	6.1800	6.180000	5.7000	6.0100	+1.178%	76,062	+73.211%
2025-03-31	6.4000	6.479900	5.8500	5.9400	-9.035%	85,306	+75.253%
2025-03-28	6.8300	6.830000	6.4400	6.5300	-5.087%	51,273	+59.418%
2025-03-27	6.6500	6.900000	6.6275	6.8800	+3.927%	21,594	+51.308%
2025-03-26	6.8100	6.845000	6.5300	6.6200	-4.335%	37,927	+57.251%
2025-03-25	6.8700	6.920000	6.6001	6.9200	-0.288%	26,590	+50.434%
2025-03-24	6.7000	6.950000	6.5607	6.9400	+4.676%	30,056	+50.000%
2025-03-21	6.6100	6.899900	6.5200	6.6300	-1.632%	37,573	+57.014%
2025-03-20	6.9800	7.041200	6.5400	6.7400	-5.204%	67,648	+54.451%
2025-03-19	7.0500	7.210700	6.5800	7.1100	+1.282%	91,384	+46.414%
2025-03-18	7.1600	7.200000	6.7500	7.0200	-2.092%	47,916	+48.291%
2025-03-17	7.2000	7.600000	7.1700	7.1700	-1.103%	49,880	+45.188%
2025-03-14	6.9700	7.250000	6.6701	7.2500	+5.685%	28,314	+43.586%
2025-03-13	6.8000	6.989200	6.6700	6.8600	-0.435%	25,739	+51.749%
2025-03-12	6.7000	7.020000	6.6134	6.8900	+4.236%	48,571	+51.089%
2025-03-11	6.2400	6.890000	5.9400	6.6100	+7.305%	80,355	+57.489%
2025-03-10	6.9200	7.175000	6.0600	6.1600	-10.725%	144,094	+68.994%
2025-03-07	6.8000	7.080000	6.7000	6.9000	+1.471%	33,392	+50.870%
2025-03-06	7.2000	7.200000	6.7900	6.8000	-6.977%	29,831	+53.088%
2025-03-05	7.1500	7.430000	6.6200	7.3100	+2.525%	28,262	+42.408%
2025-03-04	6.9500	7.416900	6.6101	7.1300	+1.857%	64,423	+46.003%
2025-03-03	6.9200	7.141300	6.8200	7.0000	+1.302%	119,339	+48.714%
2025-02-28	6.8200	7.010000	6.5500	6.9100	+0.290%	97,931	+50.651%
2025-02-27	7.4300	7.540000	6.8700	6.8900	-6.766%	69,141	+51.089%
2025-02-26	7.3600	7.697400	7.3000	7.3900	+0.681%	45,051	+40.866%
2025-02-25	7.2000	7.448800	6.9600	7.3400	+1.241%	44,202	+41.826%
2025-02-24	7.1800	7.435000	6.7500	7.2500	+1.969%	89,607	+43.586%
2025-02-21	7.6000	7.850000	7.0200	7.1100	-5.452%	102,291	+46.414%
2025-02-20	7.8200	7.820000	7.3504	7.5200	-3.218%	77,487	+38.431%
2025-02-19	8.1500	8.415000	7.6200	7.7700	-3.837%	132,593	+33.977%
2025-02-18	8.5000	9.050000	8.0800	8.0800	-5.937%	81,103	+28.837%
2025-02-14	8.7000	8.980000	8.2900	8.5900	-1.491%	57,600	+21.187%
2025-02-13	8.5800	8.850000	8.3000	8.7200	+1.395%	63,029	+19.381%
2025-02-12	8.2400	8.760000	8.0450	8.6000	+2.138%	42,645	+21.047%
2025-02-11	9.1600	9.160000	8.3100	8.4200	-9.071%	112,641	+23.634%
2025-02-10	9.9100	10.070000	9.1401	9.2600	-7.952%	103,643	+12.419%
2025-02-07	10.7500	11.056300	9.6935	10.0600	-4.282%	141,485	+3.479%
2025-02-06	9.5000	10.700000	9.3500	10.5100	+12.527%	179,320	-0.951%
2025-02-05	9.5000	9.996400	9.3000	9.3400	+0.430%	168,453	+11.456%
2025-02-04	8.5500	9.500000	8.5500	9.3000	+9.155%	180,518	+11.935%
2025-02-03	8.4300	8.860000	8.0200	8.5200	-4.054%	193,347	+22.183%
2025-01-31	8.5500	9.100000	8.3900	8.8800	+4.594%	201,825	+17.230%
2025-01-30	8.1500	8.640000	7.8500	8.4900	+4.944%	260,474	+22.615%
2025-01-29	8.3800	8.510000	7.7400	8.0900	-3.230%	180,713	+28.677%
2025-01-28	7.5000	8.500000	7.5000	8.3600	+13.433%	292,412	+24.522%
2025-01-27	8.0100	8.348500	7.3100	7.3700	-10.341%	269,678	+41.248%
2025-01-24	6.9200	8.400000	6.9200	8.2200	+18.615%	728,084	+26.642%
2025-01-23	6.8000	7.560000	6.6700	6.9300	+0.581%	480,264	+50.216%
2025-01-22	5.9900	6.940000	5.9800	6.8900	+13.884%	498,869	+51.089%
2025-01-21	6.3000	6.550000	5.4000	6.0500	-7.915%	887,959	+72.066%
2025-01-17	7.5200	7.964200	6.5600	6.5700	-16.092%	934,134	+58.447%
2025-01-16	6.7000	8.990000	6.5500	7.8300	-40.502%	2,128,254	+32.950%
2025-01-15	13.2000	13.200000	11.3800	13.1600	+6.905%	436,959	-20.897%
2025-01-14	17.2300	17.230000	11.7600	12.3100	-23.965%	388,523	-15.435%
2025-01-13	15.5500	17.831600	15.5500	16.1900	+4.116%	206,344	-35.701%
2025-01-10	16.0200	16.445200	14.8500	15.5500	-5.929%	80,424	-33.055%
2025-01-08	16.9000	17.010000	15.5000	16.5300	-1.899%	72,824	-37.024%
2025-01-07	18.1000	18.424200	16.3400	16.8500	-6.389%	170,773	-38.220%
2025-01-06	17.0000	18.705000	16.3600	18.0000	+10.092%	193,468	-42.167%
2025-01-03	14.4900	18.699900	14.4900	16.3500	+15.466%	452,990	-36.330%
2025-01-02	13.3400	14.850000	13.2800	14.1600	+6.386%	120,498	-26.483%
2024-12-31	13.4000	13.585000	12.6100	13.3100	+0.226%	72,807	-21.788%
2024-12-30	12.0700	13.900000	11.7500	13.2800	+9.300%	135,183	-21.611%
2024-12-27	12.9000	12.900000	11.7600	12.1500	-6.394%	76,753	-14.321%
2024-12-26	13.5900	13.980000	12.5900	12.9800	-2.626%	106,532	-19.800%
2024-12-24	12.3700	13.390000	12.1600	13.3300	+9.262%	80,924	-21.905%
2024-12-23	11.5500	12.450000	11.3601	12.2000	+7.018%	130,434	-14.672%
2024-12-20	10.4300	11.470000	9.8615	11.4000	+14.804%	151,086	-8.684%
2024-12-19	10.0100	10.370000	9.1300	9.9300	+1.223%	113,286	+4.834%