Dark

AUPH
Aurinia Pharmaceuticals Inc
stock NASDAQ

At Close

Jul 27, 2026 3:59:52 PM EDT

15.22USD-0.847%(-0.13)1,056,587

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:23:30 AM EDT

15.55USD+1.303%(+0.20)10,980

After-hours

Jul 27, 2026 4:08:30 PM EDT

15.26USD+0.263%(+0.04)102,939

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	15.4700	15.770000	15.2000	15.2200	-0.847%	1,056,644	0.000%
2026-07-24	15.4100	15.520000	15.1300	15.3500	+0.722%	792,971	-0.847%
2026-07-23	15.1100	15.370000	15.0100	15.2400	-0.587%	675,893	-0.131%
2026-07-22	15.5600	15.650000	15.2900	15.3300	-1.982%	838,387	-0.718%
2026-07-21	15.2500	15.700000	15.1600	15.6400	+2.557%	991,192	-2.685%
2026-07-20	16.0000	16.140000	15.2300	15.2500	-4.449%	1,000,124	-0.197%
2026-07-17	15.6900	16.190000	15.6552	15.9600	+0.125%	788,998	-4.637%
2026-07-16	15.9100	16.135000	15.7500	15.9400	-0.994%	830,149	-4.517%
2026-07-15	15.8600	16.120000	15.5800	16.1000	+0.751%	951,748	-5.466%
2026-07-14	15.9500	16.220000	15.8500	15.9800	-0.312%	815,263	-4.756%
2026-07-13	15.7050	16.140000	15.3900	16.0300	+1.584%	1,322,455	-5.053%
2026-07-10	16.4900	16.540000	15.4800	15.7800	-4.882%	1,202,258	-3.549%
2026-07-09	16.4400	16.700000	16.3400	16.5900	+2.218%	1,589,479	-8.258%
2026-07-08	16.0800	16.560000	15.9100	16.2300	+0.062%	1,992,153	-6.223%
2026-07-07	15.5000	16.240000	15.4200	16.2200	+4.713%	2,672,095	-6.165%
2026-07-06	15.8200	15.950000	15.3701	15.4900	-0.769%	1,802,218	-1.743%
2026-07-02	16.0100	16.200000	15.1900	15.6100	-1.203%	2,640,664	-2.498%
2026-07-01	17.0400	17.119900	15.7750	15.8000	-6.895%	2,043,669	-3.671%
2026-06-30	16.8800	17.270000	16.8700	16.9700	+1.072%	2,033,222	-10.312%
2026-06-29	17.3600	17.470000	16.1420	16.7900	-2.554%	3,617,371	-9.351%
2026-06-26	17.5300	17.720000	16.7500	17.2300	-1.823%	4,497,561	-11.666%
2026-06-25	18.7200	18.920000	17.4700	17.5500	-5.747%	2,151,385	-13.276%
2026-06-24	18.1000	19.250000	18.0500	18.6200	+4.139%	3,983,376	-18.260%
2026-06-23	17.3900	18.050000	17.0700	17.8800	+1.997%	2,187,892	-14.877%
2026-06-22	17.3500	18.400000	17.1600	17.5300	+6.501%	3,393,739	-13.177%
2026-06-18	16.4400	16.500000	16.2100	16.4600	+1.983%	1,172,339	-7.533%
2026-06-17	16.2200	16.480000	16.0200	16.1400	-0.493%	818,397	-5.700%
2026-06-16	16.0800	16.330000	15.9400	16.2200	+1.375%	1,372,430	-6.165%
2026-06-15	15.9650	16.150000	15.7600	16.0000	+1.138%	1,122,737	-4.875%
2026-06-12	15.8400	16.120000	15.7900	15.8200	-0.189%	673,685	-3.793%
2026-06-11	15.6900	16.000000	15.4700	15.8500	+1.213%	905,366	-3.975%
2026-06-10	15.8500	16.040000	15.6000	15.6600	-0.760%	1,018,624	-2.810%
2026-06-09	15.8800	16.080000	15.5450	15.7800	+0.766%	982,552	-3.549%
2026-06-08	16.0600	16.170000	15.6000	15.6600	-1.136%	783,621	-2.810%
2026-06-05	16.4600	16.700000	15.8200	15.8400	-3.238%	1,275,713	-3.914%
2026-06-04	15.6400	16.660000	15.6200	16.3700	+4.467%	2,628,986	-7.025%
2026-06-03	15.9200	16.000000	15.5020	15.6700	+1.819%	1,692,449	-2.872%
2026-06-02	15.1000	15.400000	14.9950	15.3900	+0.523%	1,304,550	-1.105%
2026-06-01	15.3800	15.450000	14.9650	15.3100	-0.130%	1,203,240	-0.588%
2026-05-29	15.3500	15.380000	15.0300	15.3300	-0.130%	1,304,732	-0.718%
2026-05-28	15.4600	15.460000	15.2400	15.3500	-1.223%	598,287	-0.847%
2026-05-27	15.3400	16.050000	15.0000	15.5400	+2.304%	2,445,819	-2.059%
2026-05-26	15.2500	15.360000	15.0700	15.1900	-0.197%	893,275	+0.197%
2026-05-22	15.5950	15.595000	15.0600	15.2200	-1.489%	994,131	0.000%
2026-05-21	15.6400	15.780000	15.3800	15.4500	-2.830%	919,970	-1.489%
2026-05-20	15.3500	15.990000	15.2800	15.9000	+2.251%	1,347,951	-4.277%
2026-05-19	15.5800	15.730000	15.3800	15.5500	-0.321%	775,616	-2.122%
2026-05-18	15.1800	15.645000	15.1500	15.6000	+2.094%	1,205,538	-2.436%
2026-05-15	15.5600	15.775000	15.1400	15.2800	-3.535%	1,112,289	-0.393%
2026-05-14	16.0500	16.180000	15.8100	15.8400	-1.185%	948,095	-3.914%
2026-05-13	15.8200	16.130000	15.7000	16.0300	+0.250%	1,393,666	-5.053%
2026-05-12	15.7100	16.080000	15.4650	15.9900	+1.718%	1,335,133	-4.816%
2026-05-11	15.3500	16.050000	15.1400	15.7200	+3.217%	2,182,663	-3.181%
2026-05-08	15.1500	15.450000	14.7900	15.2300	+0.594%	1,541,877	-0.066%
2026-05-07	16.2950	16.295000	14.4023	15.1400	-6.802%	2,799,758	+0.528%
2026-05-06	16.2100	16.250000	16.0300	16.2450	+1.278%	715,149	-6.310%
2026-05-05	15.8600	16.105000	15.6700	16.0400	+1.712%	928,880	-5.112%
2026-05-04	15.1400	15.805000	15.1050	15.7700	+2.736%	1,093,886	-3.488%
2026-05-01	15.3600	15.500000	14.8344	15.3500	-0.227%	1,009,021	-0.847%
2026-04-30	15.3300	15.575000	15.2462	15.3850	+0.687%	1,193,895	-1.072%
2026-04-29	15.8500	16.010000	15.2000	15.2800	-4.738%	1,301,956	-0.393%
2026-04-28	16.4400	16.620000	16.0100	16.0400	-2.016%	858,672	-5.112%
2026-04-27	15.8400	16.760000	15.8400	16.3700	+2.441%	1,138,671	-7.025%
2026-04-24	16.0300	16.340000	15.8797	15.9800	-0.991%	1,275,193	-4.756%
2026-04-23	16.5400	16.880000	16.0700	16.1400	-1.705%	1,253,880	-5.700%
2026-04-22	15.9300	16.440000	15.8899	16.4200	+3.793%	1,216,937	-7.308%
2026-04-21	15.9100	15.915000	15.6300	15.8200	-0.877%	837,658	-3.793%
2026-04-20	15.9800	16.080000	15.8087	15.9600	-0.561%	842,919	-4.637%
2026-04-17	16.0700	16.190000	15.8900	16.0500	+1.390%	754,548	-5.171%
2026-04-16	15.9700	16.030000	15.7100	15.8300	-1.371%	846,206	-3.853%
2026-04-15	16.0900	16.120000	15.7700	16.0500	-0.124%	867,906	-5.171%
2026-04-14	16.1700	16.540000	16.0600	16.0700	+0.062%	1,302,075	-5.289%
2026-04-13	15.6900	16.190000	15.6900	16.0600	+1.904%	913,957	-5.230%
2026-04-10	15.8500	16.110000	15.5600	15.7600	-1.253%	938,451	-3.426%
2026-04-09	15.8900	16.130000	15.7500	15.9600	+0.441%	954,339	-4.637%
2026-04-08	16.0000	16.020000	15.7500	15.8900	+0.633%	843,951	-4.216%
2026-04-07	15.9600	16.030000	15.6600	15.7900	-1.313%	1,061,515	-3.610%
2026-04-06	15.6100	16.320000	15.5550	16.0000	+2.498%	1,358,147	-4.875%
2026-04-02	15.2000	15.690000	15.0500	15.6100	+0.905%	1,259,998	-2.498%
2026-04-01	15.0000	15.590000	14.8501	15.4700	+4.386%	1,492,531	-1.616%
2026-03-31	14.1600	14.850000	14.1600	14.8200	+6.009%	1,475,886	+2.699%
2026-03-30	14.3000	14.390000	13.8150	13.9800	-2.032%	1,334,124	+8.870%
2026-03-27	14.5300	14.530000	14.1100	14.2700	-2.260%	1,130,887	+6.657%
2026-03-26	14.1300	14.610000	14.0800	14.6000	+1.601%	1,324,448	+4.247%
2026-03-25	14.5300	14.840000	14.2900	14.3700	+1.126%	980,151	+5.915%
2026-03-24	14.5000	14.560000	13.8450	14.2100	-2.404%	1,605,252	+7.108%
2026-03-23	14.3650	15.220000	14.3550	14.5600	+3.852%	2,648,638	+4.533%
2026-03-20	14.0900	14.150000	13.8800	14.0200	-0.355%	1,259,759	+8.559%
2026-03-19	14.0200	14.180000	13.8500	14.0700	-0.071%	783,131	+8.173%
2026-03-18	14.3900	14.420000	14.0000	14.0800	-2.695%	955,848	+8.097%
2026-03-17	14.2900	14.510000	14.2600	14.4700	+1.118%	767,367	+5.183%
2026-03-16	14.0800	14.480000	14.0800	14.3100	+2.581%	775,267	+6.359%
2026-03-13	14.4300	14.510000	13.8700	13.9500	-2.923%	1,003,421	+9.104%
2026-03-12	14.5900	14.600000	14.2200	14.3700	-2.971%	809,801	+5.915%
2026-03-11	14.6900	14.825000	14.4600	14.8100	+0.068%	649,336	+2.768%
2026-03-10	14.4100	14.850000	14.4100	14.8000	+2.992%	864,150	+2.838%
2026-03-09	14.2400	14.500000	14.0100	14.3700	+0.349%	1,361,549	+5.915%
2026-03-06	14.5000	14.555000	13.9750	14.3200	-2.849%	992,717	+6.285%
2026-03-05	14.9200	15.240000	14.5200	14.7400	-1.995%	1,626,962	+3.256%
2026-03-04	14.5700	15.140000	14.4200	15.0400	+6.290%	1,780,282	+1.197%
2026-03-03	14.0900	14.390000	13.9600	14.1500	-0.422%	1,095,217	+7.562%
2026-03-02	14.3200	14.510000	14.0250	14.2100	+0.282%	1,342,106	+7.108%
2026-02-27	13.9800	14.230000	13.5200	14.1700	+1.432%	1,825,508	+7.410%
2026-02-26	14.8500	14.900000	13.6100	13.9700	-3.188%	1,366,311	+8.948%
2026-02-25	14.6500	14.910000	14.4100	14.4300	-1.097%	1,499,371	+5.475%
2026-02-24	14.6900	14.955000	14.5000	14.5900	-1.618%	913,352	+4.318%
2026-02-23	14.5000	14.980000	14.3200	14.8300	+2.986%	1,022,837	+2.630%
2026-02-20	14.3900	14.450000	14.1200	14.4000	0.000%	549,763	+5.694%
2026-02-19	14.2300	14.500000	14.1200	14.4000	+0.629%	519,861	+5.694%
2026-02-18	14.3000	14.400000	14.2200	14.3100	0.000%	757,687	+6.359%
2026-02-17	14.2100	14.476000	14.2000	14.3100	+0.562%	581,966	+6.359%
2026-02-13	14.3700	14.590000	14.1800	14.2300	-0.559%	621,859	+6.957%
2026-02-12	14.5800	14.660000	14.2300	14.3100	-1.378%	633,558	+6.359%
2026-02-11	14.6000	14.625000	14.2050	14.5100	-0.343%	552,164	+4.893%
2026-02-10	14.5300	14.690000	14.4300	14.5600	+0.206%	790,904	+4.533%
2026-02-09	14.5200	14.690000	14.3800	14.5300	+0.623%	630,185	+4.749%
2026-02-06	14.2600	14.540000	14.2000	14.4400	+1.262%	886,709	+5.402%
2026-02-05	14.4900	14.893900	14.2500	14.2600	-2.195%	891,751	+6.732%
2026-02-04	15.2000	15.300000	14.5300	14.5800	-4.142%	956,836	+4.390%
2026-02-03	15.1700	15.470000	14.9500	15.2100	-0.066%	897,194	+0.066%
2026-02-02	14.5300	15.230000	14.4300	15.2200	+4.749%	1,185,814	0.000%
2026-01-30	14.5900	14.730500	14.4300	14.5300	-0.819%	910,946	+4.749%
2026-01-29	14.5100	14.820000	14.4050	14.6500	+0.549%	645,636	+3.891%
2026-01-28	14.4800	14.600000	14.3500	14.5700	0.000%	956,467	+4.461%
2026-01-27	14.6700	14.820000	14.4250	14.5700	-0.952%	767,074	+4.461%
2026-01-26	14.5200	14.860000	14.4900	14.7100	+1.239%	1,464,509	+3.467%
2026-01-23	14.7900	15.095000	14.5100	14.5300	-2.221%	967,008	+4.749%
2026-01-22	14.8100	15.190000	14.8000	14.8600	+0.541%	706,934	+2.423%
2026-01-21	14.8600	14.950000	14.5892	14.7800	-0.068%	776,921	+2.977%
2026-01-20	14.3900	14.820000	14.3600	14.7900	-0.404%	1,162,899	+2.907%
2026-01-16	14.7800	15.080000	14.7800	14.8500	-0.134%	1,215,351	+2.492%
2026-01-15	15.2500	15.275000	14.7400	14.8700	-2.364%	1,229,175	+2.354%
2026-01-14	15.0000	15.230000	14.7600	15.2300	+1.601%	868,130	-0.066%
2026-01-13	15.2300	15.280000	14.7500	14.9900	-1.898%	1,158,101	+1.534%
2026-01-12	15.1800	15.315000	14.9750	15.2800	+0.858%	858,629	-0.393%
2026-01-09	15.3700	15.610000	15.1300	15.1500	-1.174%	1,205,224	+0.462%
2026-01-08	15.9000	16.188700	15.1500	15.3300	-4.307%	1,171,021	-0.718%
2026-01-07	15.6900	16.045000	15.4200	16.0200	+3.756%	1,195,738	-4.994%
2026-01-06	15.4200	15.710000	15.3200	15.4400	+0.915%	1,091,887	-1.425%
2026-01-05	15.1700	15.359000	14.8200	15.3000	-0.326%	1,713,538	-0.523%
2026-01-02	15.8800	15.970000	15.0100	15.3500	-3.762%	1,674,993	-0.847%
2025-12-31	15.8200	15.980000	15.7950	15.9500	+0.822%	667,976	-4.577%
2025-12-30	15.8000	15.880000	15.6400	15.8200	-0.441%	622,608	-3.793%
2025-12-29	16.1100	16.161300	15.8200	15.8900	-2.215%	680,754	-4.216%
2025-12-26	16.2800	16.340000	16.1200	16.2500	-0.154%	489,004	-6.338%
2025-12-24	16.3500	16.420000	16.2000	16.2750	+0.401%	431,685	-6.482%
2025-12-23	16.3000	16.540000	16.0000	16.2100	-0.613%	1,040,001	-6.107%
2025-12-22	16.1400	16.510000	16.0001	16.3100	+0.803%	887,301	-6.683%
2025-12-19	16.0100	16.400000	15.9350	16.1800	+1.697%	1,358,752	-5.933%
2025-12-18	15.8500	16.150000	15.8200	15.9100	+0.760%	1,425,793	-4.337%
2025-12-17	15.8000	15.980000	15.6800	15.7900	-0.379%	790,183	-3.610%
2025-12-16	15.6500	15.980000	15.5700	15.8500	+1.020%	943,655	-3.975%
2025-12-15	15.9500	16.069400	15.6300	15.6900	-1.009%	955,756	-2.996%
2025-12-12	15.9800	15.995000	15.7100	15.8500	-0.189%	959,593	-3.975%
2025-12-11	15.4500	15.970000	15.1500	15.8800	+2.650%	1,180,409	-4.156%
2025-12-10	15.5300	15.800000	15.4430	15.4700	-0.386%	1,651,612	-1.616%
2025-12-09	15.6000	15.820000	15.4100	15.5300	-0.957%	1,082,144	-1.996%
2025-12-08	16.0000	16.030000	15.5700	15.6800	+0.384%	1,853,463	-2.934%
2025-12-05	15.3600	15.645000	14.9800	15.6200	+2.025%	1,495,905	-2.561%
2025-12-04	14.7600	15.350000	14.7600	15.3100	+2.683%	1,073,396	-0.588%
2025-12-03	15.6100	15.610000	14.7000	14.9100	-6.285%	3,043,249	+2.079%
2025-12-02	16.0800	16.250000	15.8400	15.9100	-1.608%	1,496,812	-4.337%
2025-12-01	16.1800	16.319900	15.9350	16.1700	+0.310%	2,014,391	-5.875%
2025-11-28	16.3700	16.370000	16.0076	16.1200	-1.527%	860,821	-5.583%
2025-11-26	16.2500	16.480000	16.1400	16.3700	+0.553%	1,412,727	-7.025%
2025-11-25	16.1300	16.290000	15.7900	16.2800	+1.055%	1,399,065	-6.511%
2025-11-24	15.7300	16.210000	15.6400	16.1100	+2.742%	2,379,579	-5.525%
2025-11-21	15.1200	15.750000	14.9412	15.6800	+3.567%	1,789,283	-2.934%
2025-11-20	15.3600	15.600000	15.1000	15.1400	-0.395%	1,319,874	+0.528%
2025-11-19	15.5200	15.810000	15.1000	15.2000	-1.935%	2,286,613	+0.132%
2025-11-18	15.3900	15.740000	15.1800	15.5000	+0.065%	2,421,598	-1.806%
2025-11-17	15.2500	15.780000	15.1500	15.4900	+0.912%	1,393,370	-1.743%
2025-11-14	14.9800	15.500000	14.9300	15.3500	+0.854%	1,592,162	-0.847%
2025-11-13	15.4000	15.740000	15.1310	15.2200	-2.059%	1,903,945	0.000%
2025-11-12	15.8700	15.980000	15.4000	15.5400	-0.893%	1,718,092	-2.059%
2025-11-11	14.8200	15.700000	14.7500	15.6800	+5.306%	2,515,747	-2.934%
2025-11-10	14.6900	14.990000	14.5500	14.8900	+1.916%	1,723,198	+2.216%
2025-11-07	14.6000	15.270000	14.5100	14.6100	+4.731%	2,927,059	+4.175%
2025-11-06	14.4500	14.450000	13.9350	13.9500	-3.460%	2,290,586	+9.104%
2025-11-05	13.7800	14.470000	13.3300	14.4500	+1.261%	3,555,167	+5.329%
2025-11-04	13.5000	16.200000	13.5000	14.2700	+8.352%	5,198,818	+6.657%
2025-11-03	13.1000	13.490000	12.7900	13.1700	0.000%	3,724,603	+15.566%
2025-10-31	12.2100	13.305000	12.0700	13.1700	+8.663%	2,657,931	+15.566%
2025-10-30	12.1000	12.300000	11.9600	12.1200	-0.818%	1,195,279	+25.578%
2025-10-29	12.5900	12.590000	12.1100	12.2200	-3.246%	1,201,762	+24.550%
2025-10-28	12.2600	12.700000	12.1000	12.6300	+2.766%	1,303,798	+20.507%
2025-10-27	11.9300	12.570000	11.8850	12.2900	+3.364%	1,673,881	+23.841%
2025-10-24	11.7000	11.920000	11.5700	11.8900	+2.677%	910,938	+28.007%
2025-10-23	11.7000	11.830000	11.4800	11.5800	-2.030%	885,203	+31.434%
2025-10-22	11.8500	11.855000	11.6850	11.8200	-0.169%	1,045,335	+28.765%
2025-10-21	11.7500	11.855000	11.6300	11.8400	0.000%	767,732	+28.547%
2025-10-20	11.6300	11.960000	11.3900	11.8400	+2.511%	1,094,498	+28.547%
2025-10-17	11.4300	11.660000	11.3029	11.5500	0.000%	971,598	+31.775%
2025-10-16	11.5800	11.720000	11.4400	11.5500	+0.697%	1,004,535	+31.775%
2025-10-15	11.2400	11.490000	11.2100	11.4700	+2.137%	832,062	+32.694%
2025-10-14	11.0100	11.245000	10.9016	11.2300	+1.171%	719,535	+35.530%
2025-10-13	11.3000	11.330000	11.0900	11.1000	-1.508%	869,928	+37.117%
2025-10-10	11.6400	11.640000	11.1900	11.2700	-3.012%	1,343,831	+35.049%
2025-10-09	11.5700	11.840000	11.4800	11.6200	+0.781%	1,251,160	+30.981%
2025-10-08	11.7800	11.790000	11.3741	11.5300	-1.537%	1,148,436	+32.003%
2025-10-07	11.3400	11.870000	11.0750	11.7100	+3.445%	2,231,312	+29.974%
2025-10-06	11.3500	11.450000	11.1800	11.3200	-0.264%	1,451,344	+34.452%
2025-10-03	11.3000	11.397215	11.1750	11.3500	+0.799%	1,011,482	+34.097%
2025-10-02	11.4500	11.630000	11.1700	11.2600	-1.228%	1,184,039	+35.169%
2025-10-01	11.0600	11.700000	11.0000	11.4000	+3.167%	2,207,643	+33.509%
2025-09-30	11.6100	11.650000	11.0400	11.0500	-0.090%	2,844,230	+37.738%
2025-09-29	13.1600	13.540000	10.3400	11.0600	-15.830%	7,831,308	+37.613%
2025-09-26	12.8000	13.150000	12.8000	13.1400	+2.257%	966,792	+15.830%
2025-09-25	12.8300	12.960000	12.6100	12.8500	-0.233%	1,085,402	+18.444%
2025-09-24	13.0000	13.200000	12.6100	12.8800	-0.923%	1,055,156	+18.168%
2025-09-23	13.0700	13.110000	12.8925	13.0000	-0.536%	879,233	+17.077%
2025-09-22	13.0000	13.439900	12.9700	13.0700	+0.538%	3,163,477	+16.450%
2025-09-19	12.7800	13.050000	12.6000	13.0000	+0.853%	2,375,717	+17.077%
2025-09-18	12.3400	12.900000	12.3400	12.8900	+4.797%	1,332,628	+18.076%
2025-09-17	12.6300	12.661500	12.1820	12.3000	-1.757%	1,143,710	+23.740%
2025-09-16	12.8000	12.863100	12.4650	12.5200	-2.264%	1,403,399	+21.565%
2025-09-15	12.7500	12.900000	12.5300	12.8100	+0.549%	1,177,154	+18.813%
2025-09-12	12.7200	12.870000	12.5300	12.7400	-0.313%	1,369,251	+19.466%
2025-09-11	12.2900	12.780000	12.1864	12.7800	+4.583%	2,228,365	+19.092%
2025-09-10	12.3500	12.480000	12.0600	12.2200	-1.053%	1,563,299	+24.550%
2025-09-09	12.3000	12.410000	12.1700	12.3500	+0.407%	1,207,184	+23.239%
2025-09-08	12.3700	12.540000	12.2100	12.3000	-0.806%	1,155,473	+23.740%
2025-09-05	12.5600	12.818000	12.3600	12.4000	-1.038%	1,825,148	+22.742%
2025-09-04	12.0000	12.640000	11.9900	12.5300	+4.417%	2,278,943	+21.468%
2025-09-03	11.6500	12.005000	11.5700	12.0000	+2.740%	2,337,523	+26.833%
2025-09-02	11.9000	12.015000	11.6400	11.6800	-2.585%	1,654,678	+30.308%
2025-08-29	12.1500	12.160000	11.9300	11.9900	-0.745%	806,089	+26.939%
2025-08-28	12.1100	12.175000	12.0000	12.0800	-0.248%	1,081,063	+25.993%
2025-08-27	12.1600	12.185000	11.9500	12.1100	-0.819%	881,636	+25.681%
2025-08-26	12.1500	12.220000	11.8300	12.2100	+0.618%	1,771,948	+24.652%
2025-08-25	12.2800	12.460000	12.1200	12.1350	-1.100%	1,682,013	+25.422%
2025-08-22	12.1300	12.395000	12.0000	12.2700	+1.573%	2,016,595	+24.042%
2025-08-21	11.8900	12.155000	11.7400	12.0800	+0.583%	1,015,178	+25.993%
2025-08-20	12.1376	12.137600	11.8500	12.0100	-0.166%	1,310,092	+26.728%
2025-08-19	12.2800	12.310000	11.9200	12.0300	-1.555%	1,172,456	+26.517%
2025-08-18	12.3200	12.530000	12.1400	12.2200	-0.407%	2,315,479	+24.550%
2025-08-15	12.1400	12.480000	12.1200	12.2700	+1.489%	2,265,005	+24.042%
2025-08-14	11.8900	12.315000	11.7250	12.0900	+0.666%	2,713,130	+25.889%
2025-08-13	11.3600	12.100000	11.1800	12.0100	+6.095%	3,094,375	+26.728%
2025-08-12	11.4700	11.590000	11.2900	11.3200	-0.962%	2,337,502	+34.452%
2025-08-11	11.3600	11.645000	11.3100	11.4300	+0.528%	2,483,666	+33.158%
2025-08-08	11.3800	11.690000	11.2600	11.3700	-0.525%	2,497,045	+33.861%
2025-08-07	11.5200	11.670000	11.3200	11.4300	-1.550%	3,327,417	+33.158%
2025-08-06	11.7500	11.790000	11.3550	11.6100	-0.769%	3,854,111	+31.094%
2025-08-05	11.5000	11.800000	11.2703	11.7000	+2.183%	3,155,813	+30.085%
2025-08-04	10.6000	11.480000	10.4501	11.4500	+9.152%	5,096,804	+32.926%
2025-08-01	9.3600	10.520000	9.3300	10.4900	+13.467%	7,930,532	+45.091%
2025-07-31	9.1000	9.830000	8.8500	9.2450	+2.155%	5,919,922	+64.630%
2025-07-30	9.0600	9.420000	8.8350	9.0500	+1.174%	2,420,576	+68.177%
2025-07-29	8.9500	9.015000	8.8000	8.9450	+0.619%	996,569	+70.151%
2025-07-28	8.9500	8.960000	8.8000	8.8900	-0.448%	794,904	+71.204%
2025-07-25	9.0800	9.120000	8.9100	8.9300	-1.544%	1,232,970	+70.437%
2025-07-24	9.1800	9.360000	9.0350	9.0700	-1.306%	1,028,461	+67.806%
2025-07-23	8.9700	9.365000	8.9300	9.1900	+3.491%	2,399,870	+65.615%
2025-07-22	8.5600	8.890000	8.5500	8.8800	+3.016%	1,254,248	+71.396%
2025-07-21	8.8900	8.890000	8.5500	8.6200	-0.116%	1,320,030	+76.566%
2025-07-18	9.0600	9.130000	8.6100	8.6300	-4.851%	2,005,546	+76.362%
2025-07-17	8.8500	9.175000	8.7800	9.0700	+2.486%	1,955,974	+67.806%
2025-07-16	9.0000	9.190000	8.8400	8.8500	-1.557%	1,231,254	+71.977%
2025-07-15	9.0200	9.080000	8.7450	8.9900	-0.553%	2,397,272	+69.299%
2025-07-14	8.7500	9.060000	8.7250	9.0400	+2.727%	1,506,560	+68.363%
2025-07-11	8.8100	9.060000	8.7850	8.8000	-1.456%	1,612,477	+72.955%
2025-07-10	8.2850	9.100000	8.2800	8.9300	+6.436%	5,349,110	+70.437%
2025-07-09	7.6700	8.390000	7.6200	8.3900	+10.540%	2,579,175	+81.406%
2025-07-08	7.4700	7.695000	7.4500	7.5900	+1.606%	1,404,549	+100.527%
2025-07-07	7.5200	7.627500	7.3600	7.4700	-1.581%	1,626,088	+103.748%
2025-07-03	7.5100	7.605200	7.4500	7.5900	+1.335%	1,011,329	+100.527%
2025-07-02	7.4500	7.500000	7.2850	7.4900	+0.134%	2,249,679	+103.204%
2025-07-01	8.4800	8.480000	7.4500	7.4800	-11.688%	3,310,869	+103.476%
2025-06-30	8.6700	8.860000	8.4300	8.4700	-1.968%	2,122,011	+79.693%
2025-06-27	8.6500	8.720000	8.3800	8.6400	+0.116%	4,365,611	+76.157%
2025-06-26	7.9900	8.800000	7.9900	8.6300	+7.472%	3,999,531	+76.362%
2025-06-25	8.0300	8.199900	7.9200	8.0300	-0.248%	1,470,433	+89.539%
2025-06-24	7.8500	8.130000	7.8200	8.0500	+2.810%	1,417,978	+89.068%
2025-06-23	7.7400	7.870000	7.7100	7.8300	+0.772%	1,067,532	+94.381%
2025-06-20	7.9700	7.975000	7.7400	7.7700	-1.894%	1,199,786	+95.882%
2025-06-18	7.9000	8.045000	7.8135	7.9200	+0.126%	1,048,654	+92.172%
2025-06-17	8.0900	8.130000	7.9100	7.9100	-2.826%	935,130	+92.415%
2025-06-16	8.2500	8.290000	8.1100	8.1400	-0.489%	978,067	+86.978%
2025-06-13	8.0900	8.205000	8.0750	8.1800	-0.608%	942,470	+86.064%
2025-06-12	8.1000	8.315000	8.1000	8.2300	+1.731%	924,139	+84.933%
2025-06-11	8.1700	8.250000	8.0800	8.0900	-0.736%	830,746	+88.133%
2025-06-10	8.1300	8.265000	8.1000	8.1500	+0.123%	824,093	+86.748%
2025-06-09	8.1900	8.250000	8.0910	8.1400	-0.611%	1,009,251	+86.978%
2025-06-06	8.1500	8.340000	8.1300	8.1900	+1.236%	911,772	+85.836%
2025-06-05	7.9600	8.140000	7.9100	8.0900	+1.252%	1,039,108	+88.133%
2025-06-04	7.9600	8.060000	7.9350	7.9900	-0.125%	873,402	+90.488%
2025-06-03	7.9700	8.065000	7.8395	8.0000	+0.503%	1,108,397	+90.250%
2025-06-02	7.8800	8.008900	7.8000	7.9600	+1.531%	1,040,663	+91.206%
2025-05-30	7.9600	7.965000	7.7700	7.8400	-1.877%	1,384,184	+94.133%
2025-05-29	8.0000	8.085000	7.9200	7.9900	+0.125%	1,037,917	+90.488%
2025-05-28	8.1500	8.170000	7.9650	7.9800	-2.086%	1,084,364	+90.727%
2025-05-27	8.1400	8.250000	7.9600	8.1500	+0.866%	1,488,077	+86.748%
2025-05-23	8.3500	8.579900	8.0446	8.0800	-2.297%	2,008,045	+88.366%
2025-05-22	8.3200	8.465000	8.2450	8.2700	-0.839%	1,668,016	+84.039%
2025-05-21	8.2100	8.360000	8.1100	8.3400	+0.482%	1,116,108	+82.494%
2025-05-20	8.0500	8.320000	8.0150	8.3000	+2.850%	1,238,904	+83.373%
2025-05-19	8.1400	8.205000	7.9900	8.0700	-1.465%	1,090,813	+88.600%
2025-05-16	8.1100	8.225000	8.0850	8.1900	+0.491%	1,590,708	+85.836%
2025-05-15	7.8500	8.175000	7.7600	8.1500	+3.822%	1,680,416	+86.748%
2025-05-14	7.7600	7.970000	7.4750	7.8500	+0.384%	2,097,606	+93.885%
2025-05-13	8.1800	8.490000	7.8000	7.8200	-3.695%	1,831,606	+94.629%
2025-05-12	8.1500	8.390000	7.9600	8.1200	+1.500%	2,179,906	+87.438%
2025-05-09	8.1100	8.210000	7.9300	8.0000	-1.356%	1,511,344	+90.250%
2025-05-08	8.1300	8.210000	7.8850	8.1100	0.000%	915,091	+87.670%
2025-05-07	8.1600	8.180000	8.0250	8.1100	-0.123%	889,734	+87.670%
2025-05-06	8.2000	8.245000	8.0700	8.1200	-1.695%	942,492	+87.438%
2025-05-05	8.1900	8.340000	8.1400	8.2600	+0.609%	762,116	+84.262%
2025-05-02	8.2100	8.380000	8.2000	8.2100	+0.122%	751,098	+85.384%
2025-05-01	8.2500	8.305000	8.0950	8.2000	-0.485%	888,839	+85.610%
2025-04-30	8.0200	8.340000	8.0150	8.2400	+1.478%	1,071,756	+84.709%
2025-04-29	8.0000	8.155000	7.9187	8.1200	+1.500%	907,436	+87.438%
2025-04-28	8.2100	8.280000	7.9800	8.0000	-2.200%	1,250,882	+90.250%
2025-04-25	8.0500	8.210000	7.9700	8.1800	+0.988%	808,972	+86.064%
2025-04-24	8.0300	8.120000	7.9200	8.1000	+0.124%	1,017,276	+87.901%
2025-04-23	8.0400	8.320000	7.9700	8.0900	+2.535%	1,263,397	+88.133%
2025-04-22	7.7700	7.915000	7.7500	7.8900	+3.003%	1,047,025	+92.902%
2025-04-21	7.7200	7.845000	7.6500	7.6600	-1.161%	944,024	+98.695%
2025-04-17	7.6300	7.770000	7.6300	7.7500	+1.043%	929,343	+96.387%
2025-04-16	7.7400	7.740000	7.5900	7.6700	-1.032%	966,738	+98.435%
2025-04-15	7.7100	7.825000	7.6800	7.7500	+0.259%	734,679	+96.387%
2025-04-14	7.5600	7.780000	7.4800	7.7300	+4.318%	1,177,838	+96.895%
2025-04-11	7.3400	7.530000	7.2900	7.4100	+0.954%	1,385,455	+105.398%
2025-04-10	7.4700	7.520000	7.1500	7.3400	-3.548%	963,670	+107.357%
2025-04-09	7.0000	7.710000	6.8250	7.6100	+5.694%	2,311,549	+100.000%
2025-04-08	7.6600	7.805000	7.0500	7.2000	-5.138%	1,795,533	+111.389%
2025-04-07	7.4600	7.840000	7.2000	7.5900	-2.817%	2,204,816	+100.527%
2025-04-04	7.8100	7.980000	7.7200	7.8100	-2.981%	1,567,420	+94.878%
2025-04-03	7.8900	8.080000	7.8800	8.0500	-1.709%	1,340,922	+89.068%
2025-04-02	7.9500	8.205000	7.9300	8.1900	+1.739%	1,431,673	+85.836%
2025-04-01	8.0100	8.225000	7.9750	8.0500	+0.124%	1,616,516	+89.068%
2025-03-31	8.2000	8.230000	7.9300	8.0400	-3.016%	1,474,727	+89.303%
2025-03-28	8.3400	8.350000	8.1450	8.2900	-2.009%	862,368	+83.595%
2025-03-27	8.5100	8.645000	8.4400	8.4600	-0.704%	846,074	+79.905%
2025-03-26	8.6300	8.730000	8.3700	8.5200	-1.730%	1,251,708	+78.638%
2025-03-25	8.5200	8.685000	8.4500	8.6700	+1.641%	1,130,735	+75.548%
2025-03-24	8.5200	8.600000	8.4900	8.5300	+1.066%	827,701	+78.429%
2025-03-21	8.2600	8.530700	8.2300	8.4400	+1.442%	1,974,212	+80.332%
2025-03-20	8.3000	8.455000	8.2800	8.3200	-0.597%	680,031	+82.933%
2025-03-19	8.2200	8.375000	8.1950	8.3700	+1.701%	892,050	+81.840%
2025-03-18	8.3500	8.355000	8.1850	8.2300	-2.024%	746,898	+84.933%
2025-03-17	8.1700	8.420100	8.1500	8.4000	+2.941%	1,409,685	+81.190%
2025-03-14	8.1600	8.315000	8.1300	8.1600	+0.617%	876,207	+86.520%
2025-03-13	8.1600	8.330000	8.0753	8.1100	-0.491%	2,829,639	+87.670%
2025-03-12	8.3100	8.390000	8.0650	8.1500	-1.689%	1,667,524	+86.748%
2025-03-11	8.2300	8.360000	8.0400	8.2900	+1.469%	1,957,082	+83.595%
2025-03-10	8.0800	8.230000	7.9200	8.1700	+0.245%	1,599,756	+86.291%
2025-03-07	8.1900	8.340000	8.0350	8.1500	-0.488%	1,133,134	+86.748%
2025-03-06	8.6300	8.710000	8.1500	8.1900	-5.536%	1,546,572	+85.836%
2025-03-05	8.1000	8.845000	8.0900	8.6700	+7.302%	2,884,050	+75.548%
2025-03-04	7.9500	8.135000	7.7600	8.0800	+1.253%	3,638,573	+88.366%
2025-03-03	7.9700	8.140000	7.7900	7.9800	+0.377%	2,570,086	+90.727%
2025-02-28	7.4700	7.950000	7.4700	7.9500	+5.298%	1,848,513	+91.447%
2025-02-27	7.7300	7.750000	6.5500	7.5500	-5.031%	4,487,010	+101.589%
2025-02-26	7.9700	8.140000	7.9000	7.9500	-0.996%	1,415,509	+91.447%
2025-02-25	8.0800	8.180000	7.9250	8.0300	-0.248%	1,148,794	+89.539%
2025-02-24	7.9200	8.200000	7.9100	8.0500	+1.513%	1,302,655	+89.068%
2025-02-21	7.9200	7.960000	7.7850	7.9300	+1.277%	1,101,815	+91.929%
2025-02-20	7.8300	7.930000	7.5020	7.8300	-0.508%	1,281,070	+94.381%
2025-02-19	7.9200	8.020000	7.8500	7.8700	-1.502%	1,005,585	+93.393%
2025-02-18	7.8900	8.095000	7.8100	7.9900	+2.567%	1,022,906	+90.488%
2025-02-14	8.0000	8.120000	7.7700	7.7900	-2.258%	994,341	+95.379%
2025-02-13	7.8900	8.017000	7.8371	7.9700	+2.049%	843,803	+90.966%
2025-02-12	7.5500	7.855000	7.4700	7.8100	+2.628%	1,392,087	+94.878%
2025-02-11	7.9100	7.910000	7.6000	7.6100	-4.517%	1,154,089	+100.000%
2025-02-10	8.0200	8.070000	7.8500	7.9700	-0.499%	978,383	+90.966%
2025-02-07	8.0300	8.200000	7.9400	8.0100	-0.989%	1,175,669	+90.012%
2025-02-06	8.2800	8.330000	8.0800	8.0900	-2.177%	879,123	+88.133%
2025-02-05	8.0100	8.320000	7.9900	8.2700	+3.246%	1,042,693	+84.039%
2025-02-04	7.8100	8.035000	7.7800	8.0100	+2.561%	831,818	+90.012%