Dark

ATRA
Atara Biotherapeutics, Inc
stock NASDAQ

At Close

Sep 23, 2026 3:59:49 PM EDT

8.55USD-4.255%(-0.38)40,473

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 8:41:30 AM EDT

9.00USD+0.784%(+0.07)130

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	8.9200	8.950000	8.4000	8.5600	-4.143%	40,473	0.000%
2026-09-22	9.3000	9.600000	8.9300	8.9300	-4.797%	27,266	-4.143%
2026-09-21	9.6900	9.920000	9.3000	9.3800	-3.199%	29,670	-8.742%
2026-09-18	9.7300	10.190000	9.6000	9.6900	-0.206%	37,766	-11.662%
2026-09-17	10.2800	10.280000	9.4100	9.7100	-3.956%	26,421	-11.843%
2026-09-16	9.5000	10.370000	9.0700	10.1100	+7.097%	116,746	-15.331%
2026-09-15	9.2100	9.880000	8.9200	9.4400	+2.054%	56,062	-9.322%
2026-09-14	9.0900	9.710000	9.0700	9.2500	-1.386%	50,849	-7.459%
2026-09-11	10.0000	10.000000	9.3800	9.3800	-5.157%	16,035	-8.742%
2026-09-10	9.9400	9.940000	9.5200	9.8900	-0.202%	23,205	-13.448%
2026-09-09	10.2700	10.430000	9.7600	9.9100	-3.128%	68,511	-13.623%
2026-09-08	10.6000	11.330000	10.2300	10.2300	+4.816%	106,940	-16.325%
2026-09-04	9.4500	9.950000	9.2500	9.7600	+2.413%	135,656	-12.295%
2026-09-03	9.4900	9.530000	9.0000	9.5300	+0.953%	25,276	-10.178%
2026-09-02	9.0800	9.480000	9.0800	9.4400	+4.656%	20,899	-9.322%
2026-09-01	8.9600	9.180000	8.8000	9.0200	+1.348%	51,945	-5.100%
2026-08-31	9.0900	9.290000	8.8300	8.9000	-3.261%	30,242	-3.820%
2026-08-28	9.1800	9.210000	8.9000	9.2000	-0.541%	15,346	-6.957%
2026-08-27	9.3800	9.600000	9.1650	9.2500	-1.386%	26,951	-7.459%
2026-08-26	9.6500	9.840000	9.3800	9.3800	-4.675%	63,750	-8.742%
2026-08-25	9.5700	10.020000	9.5379	9.8400	+4.017%	48,514	-13.008%
2026-08-24	9.5700	9.660000	9.3100	9.4600	-2.474%	23,968	-9.514%
2026-08-21	9.4600	9.890000	9.1500	9.7000	+3.412%	27,086	-11.753%
2026-08-20	9.6000	9.740000	9.1400	9.3800	-2.292%	28,020	-8.742%
2026-08-19	8.8500	9.740000	8.2764	9.6000	+10.092%	79,152	-10.833%
2026-08-18	8.3400	8.900000	8.3400	8.7200	+4.306%	29,501	-1.835%
2026-08-17	8.0000	8.480000	7.8100	8.3600	+3.337%	66,103	+2.392%
2026-08-14	8.5100	8.510000	7.9900	8.0900	-4.935%	66,248	+5.810%
2026-08-13	8.3400	9.240000	7.7300	8.5100	-7.751%	126,517	+0.588%
2026-08-12	8.8800	9.430000	8.7000	9.2250	+3.188%	90,000	-7.209%
2026-08-11	8.6200	9.040000	8.3590	8.9400	+3.833%	29,246	-4.251%
2026-08-10	8.4200	8.800000	8.0900	8.6100	+1.893%	45,334	-0.581%
2026-08-07	8.3000	8.485000	8.2015	8.4500	+2.424%	23,214	+1.302%
2026-08-06	8.6000	8.645000	8.0901	8.2500	-3.396%	22,857	+3.758%
2026-08-05	8.6000	8.980000	8.3801	8.5400	-2.623%	32,524	+0.234%
2026-08-04	8.5500	9.110000	8.5500	8.7700	+2.573%	42,283	-2.395%
2026-08-03	8.4200	8.659900	8.2550	8.5500	+2.029%	53,236	+0.117%
2026-07-31	8.1700	8.669900	7.8600	8.3800	+2.570%	34,502	+2.148%
2026-07-30	8.1800	8.320000	7.8600	8.1700	+1.365%	96,042	+4.774%
2026-07-29	7.7400	8.250000	7.5700	8.0600	+3.201%	39,849	+6.203%
2026-07-28	7.7600	7.909900	7.3900	7.8100	+1.297%	85,371	+9.603%
2026-07-27	8.0600	8.330500	7.6500	7.7100	-2.405%	62,724	+11.025%
2026-07-24	8.1900	8.380000	7.8400	7.9000	-3.305%	75,239	+8.354%
2026-07-23	7.9200	8.360000	7.8100	8.1700	+0.554%	46,522	+4.774%
2026-07-22	8.6100	8.610000	8.0184	8.1250	-5.852%	28,912	+5.354%
2026-07-21	8.3700	8.680000	8.0700	8.6300	+4.101%	48,424	-0.811%
2026-07-20	8.2900	8.830000	8.0927	8.2900	-1.192%	59,242	+3.257%
2026-07-17	8.2400	8.820000	8.1000	8.3900	-3.784%	81,342	+2.026%
2026-07-16	8.6800	8.830000	8.3800	8.7200	+1.988%	40,116	-1.835%
2026-07-15	8.0400	8.590000	8.0400	8.5500	+6.343%	73,447	+0.117%
2026-07-14	8.5900	8.810000	7.9100	8.0400	-7.266%	201,192	+6.468%
2026-07-13	9.6100	9.610000	8.5600	8.6700	-11.168%	136,345	-1.269%
2026-07-10	10.0600	10.060000	9.3550	9.7600	-1.860%	66,883	-12.295%
2026-07-09	9.5900	10.154600	9.4800	9.9450	+3.057%	49,368	-13.927%
2026-07-08	10.0400	10.375000	9.5000	9.6500	-5.945%	206,761	-11.295%
2026-07-07	10.9600	10.990000	10.2600	10.2600	-5.699%	49,326	-16.569%
2026-07-06	11.6700	11.860400	10.7450	10.8800	-6.609%	80,384	-21.324%
2026-07-02	11.5000	12.000000	11.4101	11.6500	+2.463%	33,265	-26.524%
2026-07-01	11.4700	11.860000	11.1100	11.3700	-0.958%	35,511	-24.714%
2026-06-30	11.1100	11.630000	11.0100	11.4800	+2.775%	106,868	-25.436%
2026-06-29	10.6000	11.180000	10.4700	11.1700	+6.280%	59,831	-23.366%
2026-06-26	10.2000	10.710000	10.1500	10.5100	+2.838%	45,296	-18.554%
2026-06-25	10.5800	11.210000	10.1300	10.2200	-3.128%	67,562	-16.243%
2026-06-24	11.1200	11.120000	10.4611	10.5500	-5.466%	49,756	-18.863%
2026-06-23	10.4300	11.550000	10.4300	11.1600	+5.184%	105,123	-23.297%
2026-06-22	9.9300	10.705000	9.6600	10.6100	+5.362%	95,158	-19.321%
2026-06-18	9.8900	10.320000	9.5700	10.0700	+4.137%	144,866	-14.995%
2026-06-17	9.7300	10.095000	9.4100	9.6700	+0.520%	122,164	-11.479%
2026-06-16	9.9200	10.065000	9.2105	9.6200	-3.414%	126,095	-11.019%
2026-06-15	10.5000	10.920000	9.8500	9.9600	-4.323%	80,671	-14.056%
2026-06-12	10.1400	10.990000	10.1400	10.4100	-0.478%	95,600	-17.771%
2026-06-11	9.8900	10.490000	9.8900	10.4600	+6.085%	43,153	-18.164%
2026-06-10	9.7000	10.230000	9.4900	9.8600	+0.921%	56,358	-13.185%
2026-06-09	9.5800	10.150000	9.4200	9.7700	+1.983%	65,956	-12.385%
2026-06-08	10.1500	10.150000	9.5200	9.5800	-3.427%	113,217	-10.647%
2026-06-05	10.1800	10.180000	9.8273	9.9200	-3.408%	69,040	-13.710%
2026-06-04	9.5400	10.450000	9.5400	10.2700	+6.646%	94,405	-16.650%
2026-06-03	10.0300	10.231700	9.3500	9.6300	-2.727%	104,241	-11.111%
2026-06-02	10.2800	10.420000	9.8400	9.9000	-3.696%	63,129	-13.535%
2026-06-01	10.4800	10.653600	10.0014	10.2800	-2.188%	90,111	-16.732%
2026-05-29	11.2800	11.333000	10.3300	10.5100	-6.661%	96,470	-18.554%
2026-05-28	10.5400	11.350000	10.1830	11.2600	+6.831%	147,739	-23.979%
2026-05-27	9.6000	10.700000	9.5601	10.5400	+9.677%	168,937	-18.786%
2026-05-26	9.6400	10.079900	9.1500	9.6100	-1.939%	182,561	-10.926%
2026-05-22	9.4200	9.990000	8.8800	9.8000	+4.925%	125,048	-12.653%
2026-05-21	9.2100	9.499100	9.0500	9.3400	-1.164%	52,567	-8.351%
2026-05-20	9.6100	9.630000	9.0000	9.4500	+0.425%	80,401	-9.418%
2026-05-19	9.2500	9.600000	8.5400	9.4100	+2.842%	286,619	-9.033%
2026-05-18	9.1500	9.550000	8.7600	9.1500	-4.489%	382,557	-6.448%
2026-05-15	9.7100	9.805100	8.6500	9.5800	-0.104%	226,220	-10.647%
2026-05-14	10.3800	10.799900	9.3450	9.5900	-8.492%	302,519	-10.740%
2026-05-13	9.2200	10.580000	9.0829	10.4800	+6.830%	746,706	-18.321%
2026-05-12	9.2100	10.660000	9.0001	9.8100	+11.731%	1,084,504	-12.742%
2026-05-11	8.8300	9.080000	7.9000	8.7800	+5.276%	942,890	-2.506%
2026-05-08	9.6500	9.930000	7.8500	8.3400	-16.012%	3,002,954	+2.638%
2026-05-07	7.8500	12.450000	6.8000	9.9300	+92.816%	76,987,170	-13.797%
2026-05-06	4.7700	5.260000	4.7200	5.1500	+8.193%	185,370	+66.214%
2026-05-05	4.8700	4.880000	4.6800	4.7600	-2.459%	46,671	+79.832%
2026-05-04	4.8600	5.015000	4.6300	4.8800	-0.408%	136,871	+75.410%
2026-05-01	4.7800	4.900000	4.7100	4.9000	+2.725%	36,999	+74.694%
2026-04-30	4.7497	5.160000	4.7497	4.7700	+3.696%	62,941	+79.455%
2026-04-29	4.7100	4.844000	4.5200	4.6000	-2.748%	60,784	+86.087%
2026-04-28	4.9600	4.970000	4.7300	4.7300	-5.210%	33,047	+80.973%
2026-04-27	4.9400	5.210000	4.7500	4.9900	-0.399%	52,270	+71.543%
2026-04-24	4.9400	5.111700	4.8005	5.0100	+2.245%	26,581	+70.858%
2026-04-23	5.1600	5.220000	4.8900	4.9000	-5.405%	34,647	+74.694%
2026-04-22	4.9900	5.300000	4.9900	5.1800	+3.808%	61,507	+65.251%
2026-04-21	5.0000	5.260000	4.9100	4.9900	0.000%	34,339	+71.543%
2026-04-20	5.2500	5.270000	4.9200	4.9900	-5.313%	82,225	+71.543%
2026-04-17	5.2700	5.547200	5.2550	5.2700	+0.573%	76,213	+62.429%
2026-04-16	5.2200	5.429900	5.1800	5.2400	0.000%	34,824	+63.359%
2026-04-15	5.1400	5.380000	5.1100	5.2400	+1.748%	53,634	+63.359%
2026-04-14	4.8900	5.320000	4.7700	5.1500	+5.317%	87,524	+66.214%
2026-04-13	4.6500	5.120000	4.5600	4.8900	+5.161%	91,774	+75.051%
2026-04-10	4.8400	4.996400	4.5150	4.6500	-3.727%	87,061	+84.086%
2026-04-09	5.0300	5.040000	4.4400	4.8300	-3.593%	133,939	+77.226%
2026-04-08	4.9100	5.200000	4.7250	5.0100	+6.369%	121,569	+70.858%
2026-04-07	4.8600	4.965000	4.6013	4.7100	-3.285%	32,219	+81.741%
2026-04-06	5.0100	5.220000	4.8000	4.8700	-2.405%	53,401	+75.770%
2026-04-02	5.0000	5.260000	4.8700	4.9900	-3.482%	47,023	+71.543%
2026-04-01	4.8600	5.250000	4.7750	5.1700	+9.302%	79,830	+65.571%
2026-03-31	4.4000	4.860000	4.4000	4.7300	+9.491%	63,519	+80.973%
2026-03-30	4.5900	4.689800	4.3000	4.3200	-5.882%	77,140	+98.148%
2026-03-27	4.7100	4.989900	4.5850	4.5900	-2.548%	51,350	+86.492%
2026-03-26	4.8800	5.069100	4.7000	4.7100	-5.040%	67,120	+81.741%
2026-03-25	5.0700	5.350000	4.9500	4.9600	-0.601%	66,119	+72.581%
2026-03-24	4.8300	5.250000	4.7000	4.9900	+2.993%	99,392	+71.543%
2026-03-23	5.0000	5.029900	4.7568	4.8450	-1.324%	67,886	+76.677%
2026-03-20	5.1000	5.260000	4.8200	4.9100	-4.102%	62,850	+74.338%
2026-03-19	4.9100	5.240000	4.8500	5.1200	+2.400%	83,878	+67.188%
2026-03-18	5.0600	5.213400	4.8200	5.0000	-4.398%	135,740	+71.200%
2026-03-17	5.7400	5.740000	5.0600	5.2300	-10.903%	319,699	+63.671%
2026-03-16	6.4100	6.450000	5.8000	5.8700	-9.692%	228,120	+45.826%
2026-03-13	6.8000	7.000000	6.2100	6.5000	-5.797%	171,889	+31.692%
2026-03-12	6.4600	7.069900	6.0500	6.9000	+10.754%	509,755	+24.058%
2026-03-11	6.1800	6.500000	5.6001	6.2300	-0.954%	382,581	+37.400%
2026-03-10	6.4500	7.050000	6.0500	6.2900	-5.838%	644,240	+36.089%
2026-03-09	5.7100	7.299900	5.5000	6.6800	+29.207%	3,222,714	+28.144%
2026-03-06	4.8500	5.365000	4.7001	5.1700	+3.400%	3,201,173	+65.571%
2026-03-05	5.3300	5.330000	4.9427	5.0000	-7.236%	76,433	+71.200%
2026-03-04	5.3900	5.500000	5.1301	5.3900	-0.554%	67,999	+58.813%
2026-03-03	4.8800	5.650000	4.8200	5.4200	+10.387%	387,978	+57.934%
2026-03-02	5.2100	5.230000	4.9100	4.9100	-9.410%	130,042	+74.338%
2026-02-27	5.1200	5.489900	4.8000	5.4200	+3.042%	130,724	+57.934%
2026-02-26	5.0100	5.890000	4.6801	5.2600	+3.953%	510,863	+62.738%
2026-02-25	4.1900	5.560000	4.1700	5.0600	+20.190%	570,916	+69.170%
2026-02-24	4.1500	4.330000	4.0300	4.2100	+0.238%	41,205	+103.325%
2026-02-23	4.1200	4.200000	3.9200	4.2000	+0.478%	145,936	+103.810%
2026-02-20	4.2600	4.299900	4.1300	4.1800	-1.415%	55,490	+104.785%
2026-02-19	4.3700	4.370000	4.1300	4.2400	-4.289%	100,573	+101.887%
2026-02-18	4.4700	4.640000	4.3400	4.4300	-1.336%	103,737	+93.228%
2026-02-17	4.4600	4.599000	4.3800	4.4900	+0.899%	54,101	+90.646%
2026-02-13	4.4500	4.679900	4.4500	4.4500	0.000%	29,890	+92.360%
2026-02-12	4.6000	4.700000	4.3650	4.4500	-3.050%	103,734	+92.360%
2026-02-11	4.8400	4.855000	4.5100	4.5900	-4.969%	124,687	+86.492%
2026-02-10	4.9600	5.110000	4.8000	4.8300	-3.012%	50,185	+77.226%
2026-02-09	4.8600	5.060000	4.7000	4.9800	+2.049%	51,432	+71.888%
2026-02-06	4.5800	4.920000	4.5800	4.8800	+8.204%	99,962	+75.410%
2026-02-05	4.6200	4.965600	4.5000	4.5100	-7.202%	133,126	+89.800%
2026-02-04	5.0700	5.180000	4.7601	4.8600	-3.571%	101,953	+76.132%
2026-02-03	5.0300	5.250000	5.0000	5.0400	0.000%	89,679	+69.841%
2026-02-02	5.1100	5.270000	5.0000	5.0400	-3.077%	93,714	+69.841%
2026-01-30	5.4500	5.590000	4.9100	5.2000	-5.626%	202,311	+64.615%
2026-01-29	5.5300	5.691100	5.4000	5.5100	+0.182%	176,288	+55.354%
2026-01-28	5.6000	5.710000	5.3500	5.5000	-1.079%	192,836	+55.636%
2026-01-27	5.2000	5.680000	5.2000	5.5600	+5.104%	293,121	+53.957%
2026-01-26	5.2200	5.420000	5.0700	5.2900	+1.341%	217,437	+61.815%
2026-01-23	4.9800	5.347800	4.9000	5.2200	+4.400%	363,690	+63.985%
2026-01-22	4.5800	5.150000	4.4601	5.0000	+8.696%	570,031	+71.200%
2026-01-21	4.3400	4.690000	4.2000	4.6000	+6.481%	418,321	+86.087%
2026-01-20	4.5000	4.790000	4.2500	4.3200	-4.846%	597,694	+98.148%
2026-01-16	4.7200	5.002800	4.5200	4.5400	-1.732%	509,376	+88.546%
2026-01-15	4.5200	5.190000	4.4000	4.6200	+3.356%	1,098,329	+85.281%
2026-01-14	4.5000	4.820000	4.3600	4.4700	+2.288%	871,129	+91.499%
2026-01-13	5.9500	5.960000	4.2518	4.3700	-25.680%	2,496,842	+95.881%
2026-01-12	5.6200	6.510000	5.5800	5.8800	-56.986%	4,629,462	+45.578%
2026-01-09	17.6800	17.980000	13.0800	13.6700	-21.617%	843,003	-37.381%
2026-01-08	15.1000	17.970000	14.9000	17.4400	+16.734%	418,035	-50.917%
2026-01-07	15.1600	15.530000	14.7200	14.9400	+2.539%	256,266	-42.704%
2026-01-06	16.9700	17.649200	14.2700	14.5700	-13.582%	228,681	-41.249%
2026-01-05	18.4700	19.145000	16.6050	16.8600	-5.121%	216,180	-49.229%
2026-01-02	18.3500	19.077800	17.6350	17.7700	-1.769%	111,214	-51.829%
2025-12-31	17.9500	18.339100	17.9400	18.0900	+1.174%	66,485	-52.681%
2025-12-30	17.9200	18.250000	17.5400	17.8800	-0.611%	48,068	-52.125%
2025-12-29	17.1500	17.990000	16.8000	17.9900	+4.169%	72,969	-52.418%
2025-12-26	17.6100	18.301300	16.5900	17.2700	-1.819%	71,173	-50.434%
2025-12-24	17.7000	18.039994	16.9100	17.5900	+0.514%	67,924	-51.336%
2025-12-23	17.9700	18.750000	17.3600	17.5000	-2.016%	66,889	-51.086%
2025-12-22	16.9000	18.950000	16.9000	17.8600	+4.019%	105,640	-52.072%
2025-12-19	17.7000	18.090000	16.5100	17.1700	-0.348%	79,656	-50.146%
2025-12-18	17.2200	17.800000	17.1200	17.2300	+0.291%	36,354	-50.319%
2025-12-17	17.7000	18.145000	16.7000	17.1800	-2.275%	59,423	-50.175%
2025-12-16	17.7900	18.000000	17.1200	17.5800	-2.061%	62,156	-51.308%
2025-12-15	18.0000	18.250000	17.6601	17.9500	-0.250%	69,301	-52.312%
2025-12-12	17.8200	18.166400	16.6500	17.9950	+0.982%	103,345	-52.431%
2025-12-11	16.5000	18.370000	16.4000	17.8200	+5.882%	102,105	-51.964%
2025-12-10	15.6500	17.250000	15.3575	16.8300	+7.266%	132,716	-49.138%
2025-12-09	14.9700	15.945600	14.3726	15.6900	+4.045%	62,316	-45.443%
2025-12-08	14.5200	15.090000	14.4300	15.0800	+5.234%	52,281	-43.236%
2025-12-05	14.2600	14.750000	14.0800	14.3300	+0.915%	69,064	-40.265%
2025-12-04	12.5500	14.250000	12.5500	14.2000	+13.147%	127,385	-39.718%
2025-12-03	12.3500	12.860000	12.0500	12.5500	+2.700%	63,022	-31.793%
2025-12-02	13.6100	13.679900	12.2200	12.2200	-9.749%	53,319	-29.951%
2025-12-01	14.7700	14.961500	13.5350	13.5400	-10.331%	87,225	-36.780%
2025-11-28	15.0100	15.280000	14.5300	15.1000	+1.615%	17,984	-43.311%
2025-11-26	14.6100	15.280000	14.6100	14.8600	+1.990%	63,009	-42.396%
2025-11-25	14.2000	14.710000	14.0100	14.5700	+3.849%	58,207	-41.249%
2025-11-24	13.6900	14.348500	13.4300	14.0300	+2.558%	73,969	-38.988%
2025-11-21	13.3400	14.190800	13.2600	13.6800	+3.480%	47,554	-37.427%
2025-11-20	13.9400	15.120000	12.9301	13.2200	-3.785%	91,067	-35.250%
2025-11-19	13.4400	13.960000	13.3500	13.7400	+2.080%	39,547	-37.700%
2025-11-18	13.0800	13.750000	12.7546	13.4600	+2.748%	45,484	-36.404%
2025-11-17	13.6500	13.730000	12.7800	13.1000	-4.797%	99,276	-34.656%
2025-11-14	13.1900	14.280000	13.1300	13.7600	+2.763%	43,930	-37.791%
2025-11-13	12.4500	13.500000	12.4100	13.3900	+7.378%	51,939	-36.072%
2025-11-12	12.3600	12.500000	11.2100	12.4700	-0.717%	80,986	-31.355%
2025-11-11	12.2400	12.890000	12.0450	12.5600	+2.114%	61,159	-31.847%
2025-11-10	11.9700	12.750000	11.7600	12.3000	+4.149%	27,349	-30.407%
2025-11-07	10.8600	12.040000	10.5300	11.8100	-0.085%	64,310	-27.519%
2025-11-06	10.7600	12.469900	10.5600	11.8200	+9.953%	113,243	-27.580%
2025-11-05	12.4000	12.610000	10.5000	10.7500	-12.531%	158,739	-20.372%
2025-11-04	13.6200	13.710000	12.1300	12.2900	-11.264%	103,923	-30.350%
2025-11-03	14.9000	15.300000	13.7000	13.8500	-6.734%	49,868	-38.195%
2025-10-31	13.9900	14.890000	13.9900	14.8500	+5.732%	51,465	-42.357%
2025-10-30	14.0600	14.500000	13.3000	14.0450	-0.107%	45,796	-39.053%
2025-10-29	15.4300	15.430000	13.8700	14.0600	-7.561%	37,661	-39.118%
2025-10-28	15.5800	15.740000	15.0500	15.2100	-2.437%	21,762	-43.721%
2025-10-27	14.7500	15.590000	14.6300	15.5900	+7.591%	51,196	-45.093%
2025-10-24	14.3800	14.700000	14.0443	14.4900	+2.620%	39,363	-40.925%
2025-10-23	14.6600	15.390000	14.0500	14.1200	-3.486%	44,151	-39.377%
2025-10-22	15.7100	15.835000	14.6100	14.6300	-7.346%	45,056	-41.490%
2025-10-21	16.0400	16.150000	15.0201	15.7900	-1.559%	55,596	-45.788%
2025-10-20	15.0800	16.090000	14.9500	16.0400	+8.305%	76,668	-46.633%
2025-10-17	15.0900	15.420000	14.5800	14.8100	-2.853%	33,574	-42.201%
2025-10-16	15.4200	16.280000	14.9200	15.2450	-0.229%	47,104	-43.850%
2025-10-15	15.0900	15.450000	14.6101	15.2800	+4.586%	34,238	-43.979%
2025-10-14	14.8500	14.850000	14.0000	14.6100	-2.859%	51,015	-41.410%
2025-10-13	14.6200	15.350000	14.3000	15.0400	+4.991%	66,435	-43.085%
2025-10-10	16.2800	16.280000	14.0255	14.3250	-10.914%	91,565	-40.244%
2025-10-09	16.0000	16.720000	15.8501	16.0800	+1.451%	80,341	-46.766%
2025-10-08	15.7600	15.970000	14.8500	15.8500	+1.408%	69,652	-45.994%
2025-10-07	14.0000	15.900000	13.8930	15.6300	+11.803%	115,552	-45.234%
2025-10-06	14.4100	14.410000	13.9200	13.9800	-2.984%	44,198	-38.770%
2025-10-03	14.5800	14.850000	14.0900	14.4100	-0.483%	34,906	-40.597%
2025-10-02	14.5900	14.640000	14.0200	14.4800	+0.208%	35,298	-40.884%
2025-10-01	14.2900	14.780000	14.0000	14.4500	+0.837%	53,998	-40.761%
2025-09-30	13.8100	14.569900	13.1200	14.3300	+3.765%	89,560	-40.265%
2025-09-29	13.5500	13.950000	13.5000	13.8100	+0.509%	44,941	-38.016%
2025-09-26	13.8500	14.024700	12.9474	13.7400	-0.651%	36,834	-37.700%
2025-09-25	14.1100	14.240000	13.4800	13.8300	-3.015%	34,706	-38.106%
2025-09-24	13.0000	14.905300	12.8200	14.2600	+9.946%	198,399	-39.972%
2025-09-23	12.3100	13.000000	12.0000	12.9700	+5.447%	57,866	-34.002%
2025-09-22	12.0000	12.300000	11.6700	12.3000	+2.075%	54,082	-30.407%
2025-09-19	12.0000	12.270000	11.6600	12.0500	-0.166%	77,451	-28.963%
2025-09-18	11.8200	12.070000	11.3335	12.0700	+4.142%	35,281	-29.080%
2025-09-17	11.5600	11.830000	11.5100	11.5900	+0.695%	13,853	-26.143%
2025-09-16	11.9500	12.000000	11.5100	11.5100	-3.601%	19,562	-25.630%
2025-09-15	12.3900	12.500000	11.7700	11.9400	-1.485%	31,487	-28.308%
2025-09-12	12.1300	12.250000	11.8000	12.1200	-0.329%	37,459	-29.373%
2025-09-11	11.8000	12.220000	11.7500	12.1600	+3.226%	29,000	-29.605%
2025-09-10	11.9400	12.093600	11.7000	11.7800	-1.381%	11,997	-27.334%
2025-09-09	12.0000	12.180000	11.8000	11.9450	-1.929%	40,687	-28.338%
2025-09-08	12.7500	12.750000	11.8000	12.1800	-5.655%	103,934	-29.721%
2025-09-05	12.7800	13.200000	12.4100	12.9100	+0.859%	65,655	-33.695%
2025-09-04	12.6400	12.800000	12.3750	12.8000	+1.346%	21,635	-33.125%
2025-09-03	12.4200	12.750000	12.2300	12.6300	+2.350%	53,885	-32.225%
2025-09-02	11.9700	12.600000	11.8110	12.3400	+2.407%	68,506	-30.632%
2025-08-29	12.4400	12.440000	11.7024	12.0500	-2.508%	36,668	-28.963%
2025-08-28	12.4000	12.760000	12.1550	12.3600	+0.081%	50,886	-30.744%
2025-08-27	12.5900	12.749900	11.8600	12.3500	-2.294%	34,139	-30.688%
2025-08-26	12.5000	13.080000	12.1900	12.6400	+3.268%	80,305	-32.278%
2025-08-25	12.3700	12.555000	12.0200	12.2400	-0.810%	57,564	-30.065%
2025-08-22	11.7200	12.400000	11.6200	12.3400	+7.398%	90,727	-30.632%
2025-08-21	11.6300	11.920000	11.2800	11.4900	-2.296%	31,143	-25.500%
2025-08-20	11.8700	12.090800	11.2650	11.7600	+2.439%	64,570	-27.211%
2025-08-19	11.5300	12.060000	11.2400	11.4800	0.000%	35,240	-25.436%
2025-08-18	12.2100	12.499900	11.2000	11.4800	-6.591%	78,074	-25.436%
2025-08-15	11.7200	12.490000	11.5200	12.2900	+4.863%	149,567	-30.350%
2025-08-14	12.0000	12.110000	11.5350	11.7200	-3.380%	41,382	-26.962%
2025-08-13	11.6700	12.249900	11.6200	12.1300	+5.113%	58,084	-29.431%
2025-08-12	11.0100	12.307000	10.8700	11.5400	+11.822%	57,549	-25.823%
2025-08-11	10.8600	11.445300	10.3200	10.3200	-5.796%	41,861	-17.054%
2025-08-08	11.0300	11.659900	10.3900	10.9550	-0.046%	25,046	-21.862%
2025-08-07	11.3900	11.790000	10.5300	10.9600	-3.733%	23,422	-21.898%
2025-08-06	11.3100	11.749000	10.8583	11.3850	+1.471%	24,655	-24.813%
2025-08-05	11.7506	11.842700	11.1531	11.2200	-0.883%	19,897	-23.708%
2025-08-04	11.4300	11.600000	11.2000	11.3200	-1.991%	14,048	-24.382%
2025-08-01	11.4000	11.730000	10.9200	11.5500	+0.260%	39,781	-25.887%
2025-07-31	12.1100	12.316700	11.5000	11.5200	-4.872%	41,118	-25.694%
2025-07-30	11.9100	12.847800	11.8100	12.1100	+3.240%	90,409	-29.315%
2025-07-29	11.7500	12.000000	11.3600	11.7300	-0.677%	47,684	-27.025%
2025-07-28	11.5800	11.900000	10.6900	11.8100	+1.986%	42,287	-27.519%
2025-07-25	12.1800	12.180000	10.6761	11.5800	-5.315%	90,745	-26.079%
2025-07-24	13.2600	13.459900	12.1827	12.2300	-0.245%	90,316	-30.008%
2025-07-23	13.0800	13.230000	12.0100	12.2600	-5.837%	99,245	-30.179%
2025-07-22	11.5800	13.209900	11.5800	13.0200	+13.217%	149,876	-34.255%
2025-07-21	10.4000	11.700000	10.1537	11.5000	+15.000%	158,784	-25.565%
2025-07-18	9.8000	10.990000	9.7764	10.0000	+2.987%	113,052	-14.400%
2025-07-17	9.3000	9.800000	8.5300	9.7100	+4.634%	79,211	-11.843%
2025-07-16	9.2000	9.290000	8.8204	9.2800	+0.108%	39,558	-7.759%
2025-07-15	9.2900	9.622400	8.7701	9.2700	-0.323%	82,905	-7.659%
2025-07-14	9.3300	9.440000	9.1600	9.3000	+0.758%	30,285	-7.957%
2025-07-11	9.6027	9.602700	9.1100	9.2300	-2.637%	23,416	-7.259%
2025-07-10	9.2500	9.600000	9.2500	9.4800	+2.709%	35,112	-9.705%
2025-07-09	9.3600	9.440000	9.0700	9.2300	-0.431%	35,576	-7.259%
2025-07-08	8.6100	9.350000	8.4256	9.2700	+8.042%	41,434	-7.659%
2025-07-07	8.3000	8.680000	8.2063	8.5800	+1.359%	34,024	-0.233%
2025-07-03	8.2500	8.620000	8.1100	8.4650	+2.606%	18,894	+1.122%
2025-07-02	7.8800	8.349900	7.8800	8.2500	+5.769%	31,149	+3.758%
2025-07-01	7.6000	8.015000	7.5400	7.8000	+1.036%	20,120	+9.744%
2025-06-30	7.9300	8.070000	7.6000	7.7200	-3.015%	18,849	+10.881%
2025-06-27	7.9400	8.145000	7.8000	7.9600	+0.126%	22,269	+7.538%
2025-06-26	8.0900	8.180000	7.8100	7.9500	-0.873%	27,698	+7.673%
2025-06-25	8.2500	8.250000	7.7600	8.0200	-0.496%	15,434	+6.733%
2025-06-24	8.0100	8.200000	7.7320	8.0600	+2.284%	29,533	+6.203%
2025-06-23	7.8300	8.084700	7.6825	7.8800	-0.756%	16,739	+8.629%
2025-06-20	8.0500	8.050000	7.5100	7.9400	-0.998%	86,859	+7.809%
2025-06-18	7.9200	8.280000	7.7900	8.0200	+2.821%	71,466	+6.733%
2025-06-17	8.3800	8.380000	7.7400	7.8000	-9.091%	45,473	+9.744%
2025-06-16	9.0000	9.000000	8.3200	8.5800	-2.721%	39,434	-0.233%
2025-06-13	8.5700	8.855000	8.5000	8.8200	+1.263%	34,168	-2.948%
2025-06-12	8.8800	8.880000	8.5600	8.7100	-2.245%	43,134	-1.722%
2025-06-11	9.1445	9.205000	8.6200	8.9100	-2.303%	55,468	-3.928%
2025-06-10	9.2700	9.404000	8.7500	9.1200	-1.459%	48,474	-6.140%
2025-06-09	9.3400	9.682500	9.0001	9.2550	+0.271%	66,437	-7.509%
2025-06-06	8.5200	9.230000	8.4800	9.2300	+9.620%	93,309	-7.259%
2025-06-05	8.4200	8.635000	8.2301	8.4200	+1.080%	38,620	+1.663%
2025-06-04	8.4800	8.550000	8.2050	8.3300	-0.715%	61,936	+2.761%
2025-06-03	7.9000	8.420000	7.7453	8.3900	+4.875%	64,680	+2.026%
2025-06-02	7.8200	8.130000	7.6262	8.0000	+2.564%	93,691	+7.000%
2025-05-30	7.7100	7.880000	7.4419	7.8000	0.000%	55,473	+9.744%
2025-05-29	7.8900	8.099900	7.5300	7.8000	+0.064%	79,159	+9.744%
2025-05-28	7.4600	7.860000	7.3550	7.7950	+4.072%	46,527	+9.814%
2025-05-27	7.2000	7.640000	7.2000	7.4900	+4.902%	63,503	+14.286%
2025-05-23	7.1100	7.330000	6.9274	7.1400	+0.422%	59,987	+19.888%
2025-05-22	6.8800	7.330000	6.8000	7.1100	+3.043%	81,506	+20.394%
2025-05-21	6.8200	7.320000	6.8200	6.9000	-1.429%	67,446	+24.058%
2025-05-20	6.7300	7.200000	6.6186	7.0000	+4.012%	75,717	+22.286%
2025-05-19	6.7600	7.071300	6.5000	6.7300	-1.608%	132,356	+27.192%
2025-05-16	7.5000	7.500000	6.7618	6.8400	-10.118%	114,071	+25.146%
2025-05-15	7.4900	7.989400	7.0100	7.6100	+15.129%	191,796	+12.484%
2025-05-14	6.7200	6.720000	6.5100	6.6100	-1.048%	30,203	+29.501%
2025-05-13	6.5000	6.940000	6.4450	6.6800	+3.246%	94,209	+28.144%
2025-05-12	7.7400	7.762700	6.3900	6.4700	-11.004%	103,580	+32.303%
2025-05-09	7.4400	7.800000	7.2700	7.2700	-2.022%	26,418	+17.744%
2025-05-08	7.2400	7.615000	6.9000	7.4200	+2.204%	55,246	+15.364%
2025-05-07	7.6000	7.640000	7.1900	7.2600	-5.346%	38,217	+17.906%
2025-05-06	8.0000	8.650000	7.4300	7.6700	+5.793%	138,110	+11.604%
2025-05-05	7.6000	7.715800	7.2450	7.2500	-7.289%	45,222	+18.069%
2025-05-02	7.7500	8.299900	7.6400	7.8200	+3.439%	60,731	+9.463%
2025-05-01	8.0100	8.029900	7.5500	7.5600	-5.382%	16,309	+13.228%
2025-04-30	7.3900	8.010000	7.1869	7.9900	+6.391%	40,843	+7.134%
2025-04-29	7.4000	7.599900	7.1000	7.5100	+1.213%	20,729	+13.981%
2025-04-28	7.3800	7.500000	7.1300	7.4200	+1.366%	30,550	+15.364%
2025-04-25	7.4700	7.670000	7.1003	7.3200	-3.684%	68,941	+16.940%
2025-04-24	6.9700	7.760000	6.9400	7.6000	+10.145%	56,688	+12.632%
2025-04-23	6.8800	7.140000	6.7224	6.9000	+2.374%	45,398	+24.058%
2025-04-22	6.3300	6.889700	6.1600	6.7400	+9.772%	49,907	+27.003%
2025-04-21	6.2700	6.320000	6.0200	6.1400	-0.486%	33,258	+39.414%
2025-04-17	5.8400	6.180000	5.6200	6.1700	+5.651%	23,959	+38.736%
2025-04-16	5.8600	6.089900	5.6635	5.8400	-2.341%	25,910	+46.575%
2025-04-15	5.8100	6.110000	5.7195	5.9800	+2.222%	41,225	+43.144%
2025-04-14	5.6400	5.950000	5.4227	5.8500	+5.787%	40,543	+46.325%
2025-04-11	5.2300	5.535000	5.1559	5.5300	+4.340%	57,903	+54.792%
2025-04-10	5.9300	6.247400	5.1550	5.3000	-10.017%	92,209	+61.509%
2025-04-09	5.5200	5.950000	5.3000	5.8900	+5.367%	37,041	+45.331%
2025-04-08	6.0800	6.223000	5.3200	5.5900	-2.443%	24,560	+53.131%
2025-04-07	5.4200	5.750000	5.0050	5.7300	+2.504%	59,717	+49.389%
2025-04-04	5.7800	6.161900	5.4201	5.5900	-5.574%	100,956	+53.131%
2025-04-03	6.0000	6.200000	5.8691	5.9200	-3.426%	43,341	+44.595%