Dark

AUPH
Aurinia Pharmaceuticals Inc
stock NASDAQ

At Close

Dec 29, 2025 3:59:59 PM EST

15.88USD-2.277%(-0.37)680,029

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 29, 2025 8:02:30 AM EST

16.05USD-1.201%(-0.20)169

After-hours

Dec 29, 2025 4:00:30 PM EST

15.89USD+0.063%(+0.01)1,041

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-29	16.1100	16.161300	15.8200	15.8900	-2.215%	680,754	0.000%
2025-12-26	16.2800	16.340000	16.1200	16.2500	-0.154%	489,004	-2.215%
2025-12-24	16.3500	16.420000	16.2000	16.2750	+0.401%	431,685	-2.366%
2025-12-23	16.3000	16.540000	16.0000	16.2100	-0.613%	1,040,001	-1.974%
2025-12-22	16.1400	16.510000	16.0001	16.3100	+0.803%	887,301	-2.575%
2025-12-19	16.0100	16.400000	15.9350	16.1800	+1.697%	1,358,752	-1.792%
2025-12-18	15.8500	16.150000	15.8200	15.9100	+0.760%	1,425,793	-0.126%
2025-12-17	15.8000	15.980000	15.6800	15.7900	-0.379%	790,183	+0.633%
2025-12-16	15.6500	15.980000	15.5700	15.8500	+1.020%	943,655	+0.252%
2025-12-15	15.9500	16.069400	15.6300	15.6900	-1.009%	955,756	+1.275%
2025-12-12	15.9800	15.995000	15.7100	15.8500	-0.189%	959,593	+0.252%
2025-12-11	15.4500	15.970000	15.1500	15.8800	+2.650%	1,180,409	+0.063%
2025-12-10	15.5300	15.800000	15.4430	15.4700	-0.386%	1,651,612	+2.715%
2025-12-09	15.6000	15.820000	15.4100	15.5300	-0.957%	1,082,144	+2.318%
2025-12-08	16.0000	16.030000	15.5700	15.6800	+0.384%	1,853,463	+1.339%
2025-12-05	15.3600	15.645000	14.9800	15.6200	+2.025%	1,495,905	+1.729%
2025-12-04	14.7600	15.350000	14.7600	15.3100	+2.683%	1,073,396	+3.788%
2025-12-03	15.6100	15.610000	14.7000	14.9100	-6.285%	3,043,249	+6.573%
2025-12-02	16.0800	16.250000	15.8400	15.9100	-1.608%	1,496,812	-0.126%
2025-12-01	16.1800	16.319900	15.9350	16.1700	+0.310%	2,014,391	-1.732%
2025-11-28	16.3700	16.370000	16.0076	16.1200	-1.527%	860,821	-1.427%
2025-11-26	16.2500	16.480000	16.1400	16.3700	+0.553%	1,412,727	-2.932%
2025-11-25	16.1300	16.290000	15.7900	16.2800	+1.055%	1,399,065	-2.396%
2025-11-24	15.7300	16.210000	15.6400	16.1100	+2.742%	2,379,579	-1.366%
2025-11-21	15.1200	15.750000	14.9412	15.6800	+3.567%	1,789,283	+1.339%
2025-11-20	15.3600	15.600000	15.1000	15.1400	-0.395%	1,319,874	+4.954%
2025-11-19	15.5200	15.810000	15.1000	15.2000	-1.935%	2,286,613	+4.539%
2025-11-18	15.3900	15.740000	15.1800	15.5000	+0.065%	2,421,598	+2.516%
2025-11-17	15.2500	15.780000	15.1500	15.4900	+0.912%	1,393,370	+2.582%
2025-11-14	14.9800	15.500000	14.9300	15.3500	+0.854%	1,592,162	+3.518%
2025-11-13	15.4000	15.740000	15.1310	15.2200	-2.059%	1,903,945	+4.402%
2025-11-12	15.8700	15.980000	15.4000	15.5400	-0.893%	1,718,092	+2.252%
2025-11-11	14.8200	15.700000	14.7500	15.6800	+5.306%	2,515,747	+1.339%
2025-11-10	14.6900	14.990000	14.5500	14.8900	+1.916%	1,723,198	+6.716%
2025-11-07	14.6000	15.270000	14.5100	14.6100	+4.731%	2,927,059	+8.761%
2025-11-06	14.4500	14.450000	13.9350	13.9500	-3.460%	2,290,586	+13.907%
2025-11-05	13.7800	14.470000	13.3300	14.4500	+1.261%	3,555,167	+9.965%
2025-11-04	13.5000	16.200000	13.5000	14.2700	+8.352%	5,198,818	+11.352%
2025-11-03	13.1000	13.490000	12.7900	13.1700	0.000%	3,724,603	+20.653%
2025-10-31	12.2100	13.305000	12.0700	13.1700	+8.663%	2,657,931	+20.653%
2025-10-30	12.1000	12.300000	11.9600	12.1200	-0.818%	1,195,279	+31.106%
2025-10-29	12.5900	12.590000	12.1100	12.2200	-3.246%	1,201,762	+30.033%
2025-10-28	12.2600	12.700000	12.1000	12.6300	+2.766%	1,303,798	+25.812%
2025-10-27	11.9300	12.570000	11.8850	12.2900	+3.364%	1,673,881	+29.292%
2025-10-24	11.7000	11.920000	11.5700	11.8900	+2.677%	910,938	+33.642%
2025-10-23	11.7000	11.830000	11.4800	11.5800	-2.030%	885,203	+37.219%
2025-10-22	11.8500	11.855000	11.6850	11.8200	-0.169%	1,045,335	+34.433%
2025-10-21	11.7500	11.855000	11.6300	11.8400	0.000%	767,732	+34.206%
2025-10-20	11.6300	11.960000	11.3900	11.8400	+2.511%	1,094,498	+34.206%
2025-10-17	11.4300	11.660000	11.3029	11.5500	0.000%	971,598	+37.576%
2025-10-16	11.5800	11.720000	11.4400	11.5500	+0.697%	1,004,535	+37.576%
2025-10-15	11.2400	11.490000	11.2100	11.4700	+2.137%	832,062	+38.535%
2025-10-14	11.0100	11.245000	10.9016	11.2300	+1.171%	719,535	+41.496%
2025-10-13	11.3000	11.330000	11.0900	11.1000	-1.508%	869,928	+43.153%
2025-10-10	11.6400	11.640000	11.1900	11.2700	-3.012%	1,343,831	+40.994%
2025-10-09	11.5700	11.840000	11.4800	11.6200	+0.781%	1,251,160	+36.747%
2025-10-08	11.7800	11.790000	11.3741	11.5300	-1.537%	1,148,436	+37.814%
2025-10-07	11.3400	11.870000	11.0750	11.7100	+3.445%	2,231,312	+35.696%
2025-10-06	11.3500	11.450000	11.1800	11.3200	-0.264%	1,451,344	+40.371%
2025-10-03	11.3000	11.397215	11.1750	11.3500	+0.799%	1,011,482	+40.000%
2025-10-02	11.4500	11.630000	11.1700	11.2600	-1.228%	1,184,039	+41.119%
2025-10-01	11.0600	11.700000	11.0000	11.4000	+3.167%	2,207,643	+39.386%
2025-09-30	11.6100	11.650000	11.0400	11.0500	-0.090%	2,844,230	+43.801%
2025-09-29	13.1600	13.540000	10.3400	11.0600	-15.830%	7,831,308	+43.671%
2025-09-26	12.8000	13.150000	12.8000	13.1400	+2.257%	966,792	+20.928%
2025-09-25	12.8300	12.960000	12.6100	12.8500	-0.233%	1,085,402	+23.658%
2025-09-24	13.0000	13.200000	12.6100	12.8800	-0.923%	1,055,156	+23.370%
2025-09-23	13.0700	13.110000	12.8925	13.0000	-0.536%	879,233	+22.231%
2025-09-22	13.0000	13.439900	12.9700	13.0700	+0.538%	3,163,477	+21.576%
2025-09-19	12.7800	13.050000	12.6000	13.0000	+0.853%	2,375,717	+22.231%
2025-09-18	12.3400	12.900000	12.3400	12.8900	+4.797%	1,332,628	+23.274%
2025-09-17	12.6300	12.661500	12.1820	12.3000	-1.757%	1,143,710	+29.187%
2025-09-16	12.8000	12.863100	12.4650	12.5200	-2.264%	1,403,399	+26.917%
2025-09-15	12.7500	12.900000	12.5300	12.8100	+0.549%	1,177,154	+24.044%
2025-09-12	12.7200	12.870000	12.5300	12.7400	-0.313%	1,369,251	+24.725%
2025-09-11	12.2900	12.780000	12.1864	12.7800	+4.583%	2,228,365	+24.335%
2025-09-10	12.3500	12.480000	12.0600	12.2200	-1.053%	1,563,299	+30.033%
2025-09-09	12.3000	12.410000	12.1700	12.3500	+0.407%	1,207,184	+28.664%
2025-09-08	12.3700	12.540000	12.2100	12.3000	-0.806%	1,155,473	+29.187%
2025-09-05	12.5600	12.818000	12.3600	12.4000	-1.038%	1,825,148	+28.145%
2025-09-04	12.0000	12.640000	11.9900	12.5300	+4.417%	2,278,943	+26.816%
2025-09-03	11.6500	12.005000	11.5700	12.0000	+2.740%	2,337,523	+32.417%
2025-09-02	11.9000	12.015000	11.6400	11.6800	-2.585%	1,654,678	+36.045%
2025-08-29	12.1500	12.160000	11.9300	11.9900	-0.745%	806,089	+32.527%
2025-08-28	12.1100	12.175000	12.0000	12.0800	-0.248%	1,081,063	+31.540%
2025-08-27	12.1600	12.185000	11.9500	12.1100	-0.819%	881,636	+31.214%
2025-08-26	12.1500	12.220000	11.8300	12.2100	+0.618%	1,771,948	+30.139%
2025-08-25	12.2800	12.460000	12.1200	12.1350	-1.100%	1,682,013	+30.944%
2025-08-22	12.1300	12.395000	12.0000	12.2700	+1.573%	2,016,595	+29.503%
2025-08-21	11.8900	12.155000	11.7400	12.0800	+0.583%	1,015,178	+31.540%
2025-08-20	12.1376	12.137600	11.8500	12.0100	-0.166%	1,310,092	+32.306%
2025-08-19	12.2800	12.310000	11.9200	12.0300	-1.555%	1,172,456	+32.086%
2025-08-18	12.3200	12.530000	12.1400	12.2200	-0.407%	2,315,479	+30.033%
2025-08-15	12.1400	12.480000	12.1200	12.2700	+1.489%	2,265,005	+29.503%
2025-08-14	11.8900	12.315000	11.7250	12.0900	+0.666%	2,713,130	+31.431%
2025-08-13	11.3600	12.100000	11.1800	12.0100	+6.095%	3,094,375	+32.306%
2025-08-12	11.4700	11.590000	11.2900	11.3200	-0.962%	2,337,502	+40.371%
2025-08-11	11.3600	11.645000	11.3100	11.4300	+0.528%	2,483,666	+39.020%
2025-08-08	11.3800	11.690000	11.2600	11.3700	-0.525%	2,497,045	+39.754%
2025-08-07	11.5200	11.670000	11.3200	11.4300	-1.550%	3,327,417	+39.020%
2025-08-06	11.7500	11.790000	11.3550	11.6100	-0.769%	3,854,111	+36.865%
2025-08-05	11.5000	11.800000	11.2703	11.7000	+2.183%	3,155,813	+35.812%
2025-08-04	10.6000	11.480000	10.4501	11.4500	+9.152%	5,096,804	+38.777%
2025-08-01	9.3600	10.520000	9.3300	10.4900	+13.467%	7,930,532	+51.478%
2025-07-31	9.1000	9.830000	8.8500	9.2450	+2.155%	5,919,922	+71.877%
2025-07-30	9.0600	9.420000	8.8350	9.0500	+1.174%	2,420,576	+75.580%
2025-07-29	8.9500	9.015000	8.8000	8.9450	+0.619%	996,569	+77.641%
2025-07-28	8.9500	8.960000	8.8000	8.8900	-0.448%	794,904	+78.740%
2025-07-25	9.0800	9.120000	8.9100	8.9300	-1.544%	1,232,970	+77.940%
2025-07-24	9.1800	9.360000	9.0350	9.0700	-1.306%	1,028,461	+75.193%
2025-07-23	8.9700	9.365000	8.9300	9.1900	+3.491%	2,399,870	+72.905%
2025-07-22	8.5600	8.890000	8.5500	8.8800	+3.016%	1,254,248	+78.941%
2025-07-21	8.8900	8.890000	8.5500	8.6200	-0.116%	1,320,030	+84.339%
2025-07-18	9.0600	9.130000	8.6100	8.6300	-4.851%	2,005,546	+84.125%
2025-07-17	8.8500	9.175000	8.7800	9.0700	+2.486%	1,955,974	+75.193%
2025-07-16	9.0000	9.190000	8.8400	8.8500	-1.557%	1,231,254	+79.548%
2025-07-15	9.0200	9.080000	8.7450	8.9900	-0.553%	2,397,272	+76.752%
2025-07-14	8.7500	9.060000	8.7250	9.0400	+2.727%	1,506,560	+75.774%
2025-07-11	8.8100	9.060000	8.7850	8.8000	-1.456%	1,612,477	+80.568%
2025-07-10	8.2850	9.100000	8.2800	8.9300	+6.436%	5,349,110	+77.940%
2025-07-09	7.6700	8.390000	7.6200	8.3900	+10.540%	2,579,175	+89.392%
2025-07-08	7.4700	7.695000	7.4500	7.5900	+1.606%	1,404,549	+109.354%
2025-07-07	7.5200	7.627500	7.3600	7.4700	-1.581%	1,626,088	+112.718%
2025-07-03	7.5100	7.605200	7.4500	7.5900	+1.335%	1,011,329	+109.354%
2025-07-02	7.4500	7.500000	7.2850	7.4900	+0.134%	2,249,679	+112.150%
2025-07-01	8.4800	8.480000	7.4500	7.4800	-11.688%	3,310,869	+112.433%
2025-06-30	8.6700	8.860000	8.4300	8.4700	-1.968%	2,122,011	+87.603%
2025-06-27	8.6500	8.720000	8.3800	8.6400	+0.116%	4,365,611	+83.912%
2025-06-26	7.9900	8.800000	7.9900	8.6300	+7.472%	3,999,531	+84.125%
2025-06-25	8.0300	8.199900	7.9200	8.0300	-0.248%	1,470,433	+97.883%
2025-06-24	7.8500	8.130000	7.8200	8.0500	+2.810%	1,417,978	+97.391%
2025-06-23	7.7400	7.870000	7.7100	7.8300	+0.772%	1,067,532	+102.937%
2025-06-20	7.9700	7.975000	7.7400	7.7700	-1.894%	1,199,786	+104.505%
2025-06-18	7.9000	8.045000	7.8135	7.9200	+0.126%	1,048,654	+100.631%
2025-06-17	8.0900	8.130000	7.9100	7.9100	-2.826%	935,130	+100.885%
2025-06-16	8.2500	8.290000	8.1100	8.1400	-0.489%	978,067	+95.209%
2025-06-13	8.0900	8.205000	8.0750	8.1800	-0.608%	942,470	+94.254%
2025-06-12	8.1000	8.315000	8.1000	8.2300	+1.731%	924,139	+93.074%
2025-06-11	8.1700	8.250000	8.0800	8.0900	-0.736%	830,746	+96.415%
2025-06-10	8.1300	8.265000	8.1000	8.1500	+0.123%	824,093	+94.969%
2025-06-09	8.1900	8.250000	8.0910	8.1400	-0.611%	1,009,251	+95.209%
2025-06-06	8.1500	8.340000	8.1300	8.1900	+1.236%	911,772	+94.017%
2025-06-05	7.9600	8.140000	7.9100	8.0900	+1.252%	1,039,108	+96.415%
2025-06-04	7.9600	8.060000	7.9350	7.9900	-0.125%	873,402	+98.874%
2025-06-03	7.9700	8.065000	7.8395	8.0000	+0.503%	1,108,397	+98.625%
2025-06-02	7.8800	8.008900	7.8000	7.9600	+1.531%	1,040,663	+99.623%
2025-05-30	7.9600	7.965000	7.7700	7.8400	-1.877%	1,384,184	+102.679%
2025-05-29	8.0000	8.085000	7.9200	7.9900	+0.125%	1,037,917	+98.874%
2025-05-28	8.1500	8.170000	7.9650	7.9800	-2.086%	1,084,364	+99.123%
2025-05-27	8.1400	8.250000	7.9600	8.1500	+0.866%	1,488,077	+94.969%
2025-05-23	8.3500	8.579900	8.0446	8.0800	-2.297%	2,008,045	+96.658%
2025-05-22	8.3200	8.465000	8.2450	8.2700	-0.839%	1,668,016	+92.140%
2025-05-21	8.2100	8.360000	8.1100	8.3400	+0.482%	1,116,108	+90.528%
2025-05-20	8.0500	8.320000	8.0150	8.3000	+2.850%	1,238,904	+91.446%
2025-05-19	8.1400	8.205000	7.9900	8.0700	-1.465%	1,090,813	+96.902%
2025-05-16	8.1100	8.225000	8.0850	8.1900	+0.491%	1,590,708	+94.017%
2025-05-15	7.8500	8.175000	7.7600	8.1500	+3.822%	1,680,416	+94.969%
2025-05-14	7.7600	7.970000	7.4750	7.8500	+0.384%	2,097,606	+102.420%
2025-05-13	8.1800	8.490000	7.8000	7.8200	-3.695%	1,831,606	+103.197%
2025-05-12	8.1500	8.390000	7.9600	8.1200	+1.500%	2,179,906	+95.690%
2025-05-09	8.1100	8.210000	7.9300	8.0000	-1.356%	1,511,344	+98.625%
2025-05-08	8.1300	8.210000	7.8850	8.1100	0.000%	915,091	+95.931%
2025-05-07	8.1600	8.180000	8.0250	8.1100	-0.123%	889,734	+95.931%
2025-05-06	8.2000	8.245000	8.0700	8.1200	-1.695%	942,492	+95.690%
2025-05-05	8.1900	8.340000	8.1400	8.2600	+0.609%	762,116	+92.373%
2025-05-02	8.2100	8.380000	8.2000	8.2100	+0.122%	751,098	+93.544%
2025-05-01	8.2500	8.305000	8.0950	8.2000	-0.485%	888,839	+93.780%
2025-04-30	8.0200	8.340000	8.0150	8.2400	+1.478%	1,071,756	+92.840%
2025-04-29	8.0000	8.155000	7.9187	8.1200	+1.500%	907,436	+95.690%
2025-04-28	8.2100	8.280000	7.9800	8.0000	-2.200%	1,250,882	+98.625%
2025-04-25	8.0500	8.210000	7.9700	8.1800	+0.988%	808,972	+94.254%
2025-04-24	8.0300	8.120000	7.9200	8.1000	+0.124%	1,017,276	+96.173%
2025-04-23	8.0400	8.320000	7.9700	8.0900	+2.535%	1,263,397	+96.415%
2025-04-22	7.7700	7.915000	7.7500	7.8900	+3.003%	1,047,025	+101.394%
2025-04-21	7.7200	7.845000	7.6500	7.6600	-1.161%	944,024	+107.441%
2025-04-17	7.6300	7.770000	7.6300	7.7500	+1.043%	929,343	+105.032%
2025-04-16	7.7400	7.740000	7.5900	7.6700	-1.032%	966,738	+107.171%
2025-04-15	7.7100	7.825000	7.6800	7.7500	+0.259%	734,679	+105.032%
2025-04-14	7.5600	7.780000	7.4800	7.7300	+4.318%	1,177,838	+105.563%
2025-04-11	7.3400	7.530000	7.2900	7.4100	+0.954%	1,385,455	+114.440%
2025-04-10	7.4700	7.520000	7.1500	7.3400	-3.548%	963,670	+116.485%
2025-04-09	7.0000	7.710000	6.8250	7.6100	+5.694%	2,311,549	+108.804%
2025-04-08	7.6600	7.805000	7.0500	7.2000	-5.138%	1,795,533	+120.694%
2025-04-07	7.4600	7.840000	7.2000	7.5900	-2.817%	2,204,816	+109.354%
2025-04-04	7.8100	7.980000	7.7200	7.8100	-2.981%	1,567,420	+103.457%
2025-04-03	7.8900	8.080000	7.8800	8.0500	-1.709%	1,340,922	+97.391%
2025-04-02	7.9500	8.205000	7.9300	8.1900	+1.739%	1,431,673	+94.017%
2025-04-01	8.0100	8.225000	7.9750	8.0500	+0.124%	1,616,516	+97.391%
2025-03-31	8.2000	8.230000	7.9300	8.0400	-3.016%	1,474,727	+97.637%
2025-03-28	8.3400	8.350000	8.1450	8.2900	-2.009%	862,368	+91.677%
2025-03-27	8.5100	8.645000	8.4400	8.4600	-0.704%	846,074	+87.825%
2025-03-26	8.6300	8.730000	8.3700	8.5200	-1.730%	1,251,708	+86.502%
2025-03-25	8.5200	8.685000	8.4500	8.6700	+1.641%	1,130,735	+83.276%
2025-03-24	8.5200	8.600000	8.4900	8.5300	+1.066%	827,701	+86.284%
2025-03-21	8.2600	8.530700	8.2300	8.4400	+1.442%	1,974,212	+88.270%
2025-03-20	8.3000	8.455000	8.2800	8.3200	-0.597%	680,031	+90.986%
2025-03-19	8.2200	8.375000	8.1950	8.3700	+1.701%	892,050	+89.845%
2025-03-18	8.3500	8.355000	8.1850	8.2300	-2.024%	746,898	+93.074%
2025-03-17	8.1700	8.420100	8.1500	8.4000	+2.941%	1,409,685	+89.167%
2025-03-14	8.1600	8.315000	8.1300	8.1600	+0.617%	876,207	+94.730%
2025-03-13	8.1600	8.330000	8.0753	8.1100	-0.491%	2,829,639	+95.931%
2025-03-12	8.3100	8.390000	8.0650	8.1500	-1.689%	1,667,524	+94.969%
2025-03-11	8.2300	8.360000	8.0400	8.2900	+1.469%	1,957,082	+91.677%
2025-03-10	8.0800	8.230000	7.9200	8.1700	+0.245%	1,599,756	+94.492%
2025-03-07	8.1900	8.340000	8.0350	8.1500	-0.488%	1,133,134	+94.969%
2025-03-06	8.6300	8.710000	8.1500	8.1900	-5.536%	1,546,572	+94.017%
2025-03-05	8.1000	8.845000	8.0900	8.6700	+7.302%	2,884,050	+83.276%
2025-03-04	7.9500	8.135000	7.7600	8.0800	+1.253%	3,638,573	+96.658%
2025-03-03	7.9700	8.140000	7.7900	7.9800	+0.377%	2,570,086	+99.123%
2025-02-28	7.4700	7.950000	7.4700	7.9500	+5.298%	1,848,513	+99.874%
2025-02-27	7.7300	7.750000	6.5500	7.5500	-5.031%	4,487,010	+110.464%
2025-02-26	7.9700	8.140000	7.9000	7.9500	-0.996%	1,415,509	+99.874%
2025-02-25	8.0800	8.180000	7.9250	8.0300	-0.248%	1,148,794	+97.883%
2025-02-24	7.9200	8.200000	7.9100	8.0500	+1.513%	1,302,655	+97.391%
2025-02-21	7.9200	7.960000	7.7850	7.9300	+1.277%	1,101,815	+100.378%
2025-02-20	7.8300	7.930000	7.5020	7.8300	-0.508%	1,281,070	+102.937%
2025-02-19	7.9200	8.020000	7.8500	7.8700	-1.502%	1,005,585	+101.906%
2025-02-18	7.8900	8.095000	7.8100	7.9900	+2.567%	1,022,906	+98.874%
2025-02-14	8.0000	8.120000	7.7700	7.7900	-2.258%	994,341	+103.979%
2025-02-13	7.8900	8.017000	7.8371	7.9700	+2.049%	843,803	+99.373%
2025-02-12	7.5500	7.855000	7.4700	7.8100	+2.628%	1,392,087	+103.457%
2025-02-11	7.9100	7.910000	7.6000	7.6100	-4.517%	1,154,089	+108.804%
2025-02-10	8.0200	8.070000	7.8500	7.9700	-0.499%	978,383	+99.373%
2025-02-07	8.0300	8.200000	7.9400	8.0100	-0.989%	1,175,669	+98.377%
2025-02-06	8.2800	8.330000	8.0800	8.0900	-2.177%	879,123	+96.415%
2025-02-05	8.0100	8.320000	7.9900	8.2700	+3.246%	1,042,693	+92.140%
2025-02-04	7.8100	8.035000	7.7800	8.0100	+2.561%	831,818	+98.377%
2025-02-03	7.8200	7.850000	7.6650	7.8100	-1.761%	1,130,018	+103.457%
2025-01-31	7.9800	8.180000	7.9050	7.9500	-0.625%	1,099,293	+99.874%
2025-01-30	8.1000	8.180000	7.9200	8.0000	-1.720%	956,458	+98.625%
2025-01-29	8.2400	8.285000	8.0250	8.1400	-1.214%	850,186	+95.209%
2025-01-28	8.2600	8.540000	8.2256	8.2400	-0.242%	895,045	+92.840%
2025-01-27	7.9700	8.280000	7.9700	8.2600	+3.250%	874,445	+92.373%
2025-01-24	8.0000	8.110000	7.9648	8.0000	-0.374%	925,786	+98.625%
2025-01-23	7.6900	8.046600	7.6650	8.0300	+3.881%	1,027,861	+97.883%
2025-01-22	7.6800	7.835000	7.6440	7.7300	0.000%	1,120,189	+105.563%
2025-01-21	8.0700	8.190000	7.6900	7.7300	-3.496%	1,784,636	+105.563%
2025-01-17	7.8100	8.030000	7.6700	8.0100	+3.488%	1,581,747	+98.377%
2025-01-16	7.6800	7.750000	7.6000	7.7400	+0.650%	1,022,441	+105.297%
2025-01-15	7.7300	7.780000	7.6100	7.6900	+1.854%	1,123,364	+106.632%
2025-01-14	7.8500	7.940000	7.5200	7.5500	-2.831%	1,571,154	+110.464%
2025-01-13	7.9400	7.955000	7.5800	7.7700	-3.717%	2,654,870	+104.505%
2025-01-10	8.2000	8.270000	7.7900	8.0700	-3.237%	2,389,039	+96.902%
2025-01-08	8.3800	8.530000	8.2700	8.3400	-0.950%	1,367,015	+90.528%
2025-01-07	8.4000	8.571200	8.3400	8.4200	+0.477%	1,373,099	+88.717%
2025-01-06	8.6300	8.680000	8.3300	8.3800	-1.874%	1,630,716	+89.618%
2025-01-03	8.7700	8.960000	8.5200	8.5400	-2.623%	1,600,917	+86.066%
2025-01-02	9.0500	9.110000	8.7500	8.7700	-2.339%	1,512,915	+81.186%
2024-12-31	9.1900	9.235000	8.9099	8.9800	-2.072%	1,195,842	+76.949%
2024-12-30	9.1400	9.305000	8.9950	9.1700	-0.326%	1,044,705	+73.282%
2024-12-27	9.1800	9.255000	8.9900	9.2000	-0.541%	806,286	+72.717%
2024-12-26	8.9700	9.260000	8.9000	9.2500	+3.007%	769,918	+71.784%
2024-12-24	8.9900	9.010000	8.8900	8.9800	+0.335%	485,799	+76.949%
2024-12-23	9.0100	9.050000	8.9300	8.9500	-0.886%	932,564	+77.542%
2024-12-20	8.9500	9.230000	8.9200	9.0300	-0.111%	1,440,672	+75.969%
2024-12-19	9.1500	9.208000	8.9200	9.0400	-0.659%	1,124,038	+75.774%
2024-12-18	9.5700	9.595000	8.9650	9.1000	-4.712%	1,169,350	+74.615%
2024-12-17	9.6000	9.760000	9.4000	9.5500	-0.831%	1,283,302	+66.387%
2024-12-16	9.3700	9.660000	9.2600	9.6300	+2.775%	1,071,799	+65.005%
2024-12-13	9.6500	9.685000	9.2200	9.3700	-3.302%	1,270,431	+69.584%
2024-12-12	10.0500	10.150000	9.6800	9.6900	-4.154%	1,327,386	+63.983%
2024-12-11	10.4900	10.490000	9.9800	10.1100	-3.161%	2,110,504	+57.171%
2024-12-10	9.5000	10.670000	9.4300	10.4400	+14.348%	4,615,090	+52.203%
2024-12-09	8.9400	9.190000	8.8748	9.1300	+2.240%	1,672,541	+74.042%
2024-12-06	8.8500	9.160000	8.8448	8.9300	+0.563%	1,190,669	+77.940%
2024-12-05	8.7100	8.995000	8.7100	8.8800	+1.835%	1,186,096	+78.941%
2024-12-04	8.8500	8.915000	8.7100	8.7200	-1.469%	851,485	+82.225%
2024-12-03	9.1000	9.170000	8.8150	8.8500	-2.747%	1,297,113	+79.548%
2024-12-02	8.8500	9.240000	8.7600	9.1000	+2.709%	2,299,898	+74.615%
2024-11-29	8.8700	9.020000	8.7700	8.8600	+0.113%	758,414	+79.345%
2024-11-27	8.7500	8.910000	8.7000	8.8500	+1.607%	1,203,321	+79.548%
2024-11-26	8.7000	8.780000	8.6500	8.7100	0.000%	733,198	+82.434%
2024-11-25	8.9400	8.995000	8.6900	8.7100	-1.693%	1,590,264	+82.434%
2024-11-22	8.7500	9.040000	8.6500	8.8600	+1.026%	1,564,695	+79.345%
2024-11-21	8.3110	8.830000	8.3000	8.7700	+6.432%	2,411,711	+81.186%
2024-11-20	8.0700	8.260000	7.9100	8.2400	+1.353%	1,251,012	+92.840%
2024-11-19	7.9500	8.140000	7.8900	8.1300	+1.498%	1,255,341	+95.449%
2024-11-18	8.1300	8.140000	7.8700	8.0100	-1.355%	1,175,529	+98.377%
2024-11-15	8.3600	8.390000	8.0700	8.1200	-2.521%	1,426,079	+95.690%
2024-11-14	8.3300	8.410000	8.1000	8.3300	+0.604%	1,364,264	+90.756%
2024-11-13	8.4300	8.480000	8.0600	8.2800	-1.193%	1,563,697	+91.908%
2024-11-12	8.4500	8.580000	8.2750	8.3800	-1.296%	1,524,831	+89.618%
2024-11-11	8.2900	8.701000	8.2900	8.4900	+2.043%	1,941,938	+87.161%
2024-11-08	8.3900	8.400000	7.9800	8.3200	-0.240%	2,195,955	+90.986%
2024-11-07	7.8400	8.740000	7.8000	8.3400	+10.904%	4,214,666	+90.528%
2024-11-06	7.4500	7.565000	7.3200	7.5200	+2.732%	1,622,082	+111.303%
2024-11-05	7.1700	7.350000	7.0900	7.3200	+1.526%	953,203	+117.077%
2024-11-04	7.2800	7.280000	7.0300	7.2100	-1.503%	1,053,295	+120.388%
2024-11-01	7.2000	7.370000	7.1600	7.3200	+1.526%	743,313	+117.077%
2024-10-31	7.3700	7.390000	7.2100	7.2100	-2.038%	810,431	+120.388%
2024-10-30	7.4800	7.485000	7.3250	7.3600	-1.736%	878,141	+115.897%
2024-10-29	7.2100	7.500000	7.1800	7.4900	+3.453%	1,032,199	+112.150%
2024-10-28	7.1200	7.320000	7.0900	7.2400	+2.695%	1,063,575	+119.475%
2024-10-25	7.0500	7.180000	6.9960	7.0500	+0.142%	804,670	+125.390%
2024-10-24	7.0200	7.075000	6.9400	7.0400	+0.715%	619,256	+125.710%
2024-10-23	7.0400	7.050000	6.8500	6.9900	-1.132%	784,195	+127.325%
2024-10-22	7.1300	7.160000	7.0000	7.0700	-1.395%	526,149	+124.752%
2024-10-21	7.0300	7.200000	6.9401	7.1700	+1.991%	1,002,413	+121.618%
2024-10-18	7.2000	7.225000	6.9500	7.0300	-2.089%	1,053,047	+126.031%
2024-10-17	7.1600	7.300000	7.1250	7.1800	0.000%	697,912	+121.309%
2024-10-16	7.2600	7.325000	7.1700	7.1800	-0.278%	667,474	+121.309%
2024-10-15	7.1300	7.255000	7.0800	7.2000	+1.124%	775,342	+120.694%
2024-10-14	7.0800	7.125000	6.9900	7.1200	+0.565%	530,820	+123.174%
2024-10-11	7.0000	7.110000	6.9150	7.0800	+1.433%	889,758	+124.435%
2024-10-10	6.7000	6.980000	6.6400	6.9800	+3.407%	952,624	+127.650%
2024-10-09	6.8300	6.855000	6.7100	6.7500	-1.026%	697,062	+135.407%
2024-10-08	6.8200	6.915000	6.7600	6.8200	-0.292%	502,206	+132.991%
2024-10-07	7.1200	7.200000	6.8300	6.8400	-3.933%	605,157	+132.310%
2024-10-04	7.0800	7.160000	6.9900	7.1200	+1.425%	818,495	+123.174%
2024-10-03	7.0400	7.120000	6.9050	7.0200	-1.404%	1,032,047	+126.353%
2024-10-02	7.2200	7.310000	7.0400	7.1200	-1.928%	1,125,852	+123.174%
2024-10-01	7.3000	7.340000	7.1050	7.2600	-0.955%	863,312	+118.871%
2024-09-30	7.2400	7.445000	7.2150	7.3300	+0.687%	913,004	+116.780%
2024-09-27	7.2100	7.310000	7.1100	7.2800	+1.676%	776,506	+118.269%
2024-09-26	7.2700	7.280000	7.0900	7.1600	-0.556%	1,002,514	+121.927%
2024-09-25	7.0300	7.200000	6.9350	7.2000	+2.564%	801,405	+120.694%
2024-09-24	7.1500	7.150000	6.8050	7.0200	+0.573%	975,243	+126.353%
2024-09-23	7.1600	7.220000	6.9550	6.9800	-3.056%	928,387	+127.650%
2024-09-20	7.1800	7.315000	7.1500	7.2000	0.000%	2,647,765	+120.694%
2024-09-19	7.2200	7.280000	7.1150	7.2000	+1.695%	734,964	+120.694%
2024-09-18	7.1700	7.340000	6.9850	7.0800	-0.840%	920,509	+124.435%
2024-09-17	7.1200	7.400000	7.1100	7.1400	+0.140%	1,662,782	+122.549%
2024-09-16	7.1000	7.360000	7.0100	7.1300	+1.422%	1,246,132	+122.861%
2024-09-13	6.8500	7.190000	6.7150	7.0300	+6.839%	1,944,280	+126.031%
2024-09-12	6.5300	6.625000	6.4250	6.5800	+0.766%	1,121,088	+141.489%
2024-09-11	6.5000	6.620000	6.4200	6.5300	-0.457%	868,654	+143.338%
2024-09-10	6.8700	6.930000	6.5400	6.5600	-4.512%	1,332,578	+142.226%
2024-09-09	7.2500	7.330000	6.7800	6.8700	-5.372%	1,575,137	+131.295%
2024-09-06	6.9300	7.445000	6.8450	7.2600	+5.065%	2,666,614	+118.871%
2024-09-05	6.9500	7.030000	6.8200	6.9100	-1.003%	1,491,540	+129.957%
2024-09-04	6.6700	7.010000	6.6100	6.9800	+4.491%	1,281,474	+127.650%
2024-09-03	6.7900	6.919900	6.6400	6.6800	-1.909%	1,014,214	+137.874%
2024-08-30	6.9100	6.979900	6.7200	6.8100	-1.304%	1,106,023	+133.333%
2024-08-29	6.6300	7.030000	6.6250	6.9000	+4.387%	1,378,916	+130.290%
2024-08-28	6.7000	6.960000	6.6000	6.6100	-1.783%	2,343,675	+140.393%
2024-08-27	6.7100	6.780000	6.5200	6.7300	+0.298%	874,168	+136.107%
2024-08-26	6.8000	6.830000	6.5800	6.7100	-0.740%	1,110,407	+136.811%
2024-08-23	6.6700	6.940000	6.6200	6.7600	+1.654%	1,686,197	+135.059%
2024-08-22	6.6500	6.740000	6.5500	6.6500	+0.910%	1,673,916	+138.947%
2024-08-21	6.4300	6.700000	6.3400	6.5900	+2.488%	1,851,495	+141.123%
2024-08-20	6.4600	6.530000	6.3200	6.4300	-0.155%	1,207,469	+147.123%
2024-08-19	6.2500	6.520000	6.2300	6.4400	+2.875%	2,022,501	+146.739%
2024-08-16	5.6000	6.319900	5.5100	6.2600	+11.986%	2,869,520	+153.834%
2024-08-15	5.6800	5.720000	5.5300	5.5900	0.000%	1,186,513	+184.258%
2024-08-14	5.4800	5.640000	5.4100	5.5900	+2.569%	1,088,452	+184.258%
2024-08-13	5.4500	5.480000	5.3700	5.4500	-0.183%	955,755	+191.560%
2024-08-12	5.4500	5.485000	5.2900	5.4600	+1.111%	956,913	+191.026%
2024-08-09	5.4500	5.510000	5.3150	5.4000	-1.280%	883,262	+194.259%
2024-08-08	5.3500	5.490000	5.3000	5.4700	+2.820%	1,178,160	+190.494%
2024-08-07	5.7400	5.740000	5.2500	5.3200	-5.338%	1,367,345	+198.684%
2024-08-06	5.3700	5.645000	5.1950	5.6200	+4.655%	1,627,311	+182.740%
2024-08-05	5.2600	5.530000	5.2250	5.3700	-2.364%	2,889,078	+195.903%
2024-08-02	5.5000	5.575000	5.3000	5.5000	-1.961%	2,024,759	+188.909%
2024-08-01	5.7700	5.900000	5.5850	5.6100	-4.592%	1,597,794	+183.244%
2024-07-31	5.6600	6.070000	5.6201	5.8800	+4.626%	2,315,004	+170.238%
2024-07-30	5.7000	5.790000	5.6000	5.6200	-1.056%	1,367,871	+182.740%
2024-07-29	5.7000	5.710000	5.5900	5.6800	0.000%	918,957	+179.754%
2024-07-26	5.6600	5.700000	5.5900	5.6800	+1.429%	985,770	+179.754%
2024-07-25	5.5500	5.710000	5.4700	5.6000	+0.719%	1,474,041	+183.750%
2024-07-24	5.4300	5.730000	5.3700	5.5600	+2.018%	1,484,181	+185.791%
2024-07-23	5.3900	5.570000	5.3800	5.4500	+0.368%	1,507,807	+191.560%
2024-07-22	5.5800	5.650000	5.2601	5.4300	-2.338%	1,476,884	+192.634%
2024-07-19	5.6000	5.755200	5.5100	5.5600	-0.180%	2,047,719	+185.791%
2024-07-18	5.8200	5.850000	5.5300	5.5700	-4.623%	1,328,247	+185.278%
2024-07-17	5.6700	5.840000	5.6600	5.8400	+0.690%	1,011,384	+172.089%
2024-07-16	5.7300	5.885000	5.7000	5.8000	+2.293%	1,760,040	+173.966%
2024-07-15	5.6100	5.675000	5.5400	5.6700	+1.070%	1,581,393	+180.247%
2024-07-12	5.9000	5.955000	5.5900	5.6100	-4.266%	1,330,541	+183.244%
2024-07-11	5.5700	5.899900	5.5500	5.8600	+6.545%	2,421,029	+171.160%
2024-07-10	5.5500	5.635000	5.4500	5.5000	-0.362%	726,510	+188.909%