Dark

BCRX
BioCryst Pharmaceuticals Inc
stock NASDAQ

At Close

Jan 9, 2026 3:59:59 PM EST

7.38USD-3.150%(-0.24)5,923,647

7.33Bid 7.49Ask 0.16Spread

Pre-market

Jan 9, 2026 9:15:30 AM EST

7.67USD+0.656%(+0.05)1,524

After-hours

Jan 9, 2026 4:57:30 PM EST

7.29USD-1.220%(-0.09)38,973

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	7.7400	8.0200	7.380000	7.3800	-3.150%	5,923,647	0.000%
2026-01-08	7.8500	7.9100	7.515000	7.6200	-3.788%	3,687,931	-3.150%
2026-01-07	7.5900	8.0500	7.560000	7.9200	+4.485%	3,896,495	-6.818%
2026-01-06	7.3750	7.6300	7.360000	7.5800	+2.294%	4,976,910	-2.639%
2026-01-05	7.4100	7.5250	7.212500	7.4100	-1.200%	4,408,560	-0.405%
2026-01-02	7.8200	7.9000	7.455000	7.5000	-3.846%	2,814,883	-1.600%
2025-12-31	7.6700	7.8300	7.645000	7.8000	+1.828%	2,936,409	-5.385%
2025-12-30	7.6500	7.6850	7.540000	7.6600	-0.649%	3,132,934	-3.655%
2025-12-29	7.6100	7.7650	7.520000	7.7100	+1.048%	2,295,418	-4.280%
2025-12-26	7.6900	7.6900	7.530000	7.6300	-0.909%	1,624,293	-3.277%
2025-12-24	7.4800	7.7600	7.470000	7.7000	+2.258%	1,455,634	-4.156%
2025-12-23	7.5900	7.6400	7.444600	7.5300	-1.051%	2,137,592	-1.992%
2025-12-22	7.4020	7.6900	7.350000	7.6100	+2.699%	3,553,088	-3.022%
2025-12-19	7.2400	7.5550	7.190000	7.4100	+1.646%	6,232,620	-0.405%
2025-12-18	7.1900	7.3750	7.115000	7.2900	+2.244%	3,743,010	+1.235%
2025-12-17	7.4300	7.5750	7.110000	7.1300	-4.552%	4,692,034	+3.506%
2025-12-16	7.6100	7.7000	7.360000	7.4700	-1.581%	3,242,479	-1.205%
2025-12-15	7.6350	7.9150	7.435000	7.5900	+0.264%	4,948,347	-2.767%
2025-12-12	7.8200	7.8200	7.230000	7.5700	-0.132%	5,218,906	-2.510%
2025-12-11	7.6800	7.7700	7.540000	7.5800	-1.044%	2,655,166	-2.639%
2025-12-10	7.6200	7.6900	7.510100	7.6600	+0.262%	2,732,953	-3.655%
2025-12-09	7.7000	7.8500	7.630000	7.6400	-0.779%	3,217,996	-3.403%
2025-12-08	7.7100	7.9797	7.660000	7.7000	+1.449%	3,810,741	-4.156%
2025-12-05	7.8350	7.9300	7.450000	7.5900	-3.065%	3,195,888	-2.767%
2025-12-04	7.8500	8.1700	7.790000	7.8300	-0.255%	6,718,824	-5.747%
2025-12-03	7.1100	7.8800	7.110000	7.8500	+9.637%	7,599,820	-5.987%
2025-12-02	7.1700	7.3000	7.115000	7.1600	+0.421%	3,567,502	+3.073%
2025-12-01	7.0800	7.1950	7.015000	7.1300	-0.696%	3,198,522	+3.506%
2025-11-28	7.1400	7.2250	7.051000	7.1800	+1.127%	1,483,808	+2.786%
2025-11-26	6.8500	7.1400	6.810000	7.1000	+3.650%	3,728,711	+3.944%
2025-11-25	6.9100	7.0100	6.705000	6.8500	+0.293%	5,237,547	+7.737%
2025-11-24	7.0000	7.0500	6.710000	6.8300	-2.009%	4,939,609	+8.053%
2025-11-21	7.0300	7.1700	6.950000	6.9700	-0.853%	3,903,326	+5.882%
2025-11-20	7.0400	7.0900	6.890000	7.0300	+1.443%	3,568,088	+4.979%
2025-11-19	7.0100	7.0707	6.730000	6.9300	-1.000%	3,230,461	+6.494%
2025-11-18	7.0000	7.1250	6.970000	7.0000	-0.427%	2,461,768	+5.429%
2025-11-17	7.1000	7.2050	7.000000	7.0300	-0.706%	3,258,117	+4.979%
2025-11-14	6.8800	7.1850	6.850000	7.0800	+2.609%	3,678,135	+4.237%
2025-11-13	7.1400	7.2300	6.900000	6.9000	-3.900%	4,832,495	+6.957%
2025-11-12	7.2200	7.3200	7.140000	7.1800	-0.692%	3,442,415	+2.786%
2025-11-11	7.1700	7.3280	7.110000	7.2300	+0.417%	3,663,507	+2.075%
2025-11-10	7.1500	7.2700	7.080000	7.2000	+1.551%	3,779,246	+2.500%
2025-11-07	7.0300	7.1200	6.840000	7.0900	+0.853%	5,768,394	+4.090%
2025-11-06	7.1400	7.1500	6.870000	7.0300	-1.953%	4,967,451	+4.979%
2025-11-05	6.8600	7.2200	6.800000	7.1700	+6.065%	5,786,477	+2.929%
2025-11-04	6.7000	6.8950	6.510000	6.7600	-1.458%	8,818,662	+9.172%
2025-11-03	7.1500	7.2600	6.750000	6.8600	-6.284%	9,821,632	+7.580%
2025-10-31	7.2800	7.4700	7.180000	7.3200	+0.966%	5,725,661	+0.820%
2025-10-30	7.3100	7.4300	7.210000	7.2500	-0.821%	4,881,327	+1.793%
2025-10-29	7.1800	7.3750	7.170000	7.3100	+0.967%	5,075,703	+0.958%
2025-10-28	7.3100	7.3300	7.170000	7.2400	-0.958%	6,040,223	+1.934%
2025-10-27	7.2600	7.3400	7.172400	7.3100	+1.528%	4,220,290	+0.958%
2025-10-24	7.2300	7.3400	7.150000	7.2000	+0.139%	3,902,131	+2.500%
2025-10-23	7.0500	7.2400	6.970000	7.1900	+1.554%	3,805,727	+2.643%
2025-10-22	6.9900	7.1550	6.870000	7.0800	+1.360%	6,208,397	+4.237%
2025-10-21	6.8700	6.9900	6.750000	6.9850	+0.794%	3,263,367	+5.655%
2025-10-20	6.6700	6.9300	6.590000	6.9300	+4.525%	6,473,967	+6.494%
2025-10-17	6.6700	6.6795	6.440000	6.6300	-1.339%	7,575,952	+11.312%
2025-10-16	6.8700	6.9200	6.695000	6.7200	-1.322%	10,483,788	+9.821%
2025-10-15	6.5250	6.8800	6.460000	6.8100	+6.075%	15,805,240	+8.370%
2025-10-14	6.6200	6.9800	6.000000	6.4200	-8.807%	36,939,725	+14.953%
2025-10-13	7.2300	7.2650	6.960000	7.0400	-2.493%	3,355,933	+4.830%
2025-10-10	7.2550	7.3200	7.080000	7.2200	-0.414%	3,292,233	+2.216%
2025-10-09	7.2400	7.3350	7.220000	7.2500	-0.412%	4,089,202	+1.793%
2025-10-08	7.0600	7.3200	6.950000	7.2800	+4.748%	5,783,063	+1.374%
2025-10-07	7.0050	7.0700	6.935000	6.9500	-0.997%	3,957,161	+6.187%
2025-10-06	7.1400	7.1400	7.000000	7.0200	-1.818%	4,118,249	+5.128%
2025-10-03	7.4000	7.4650	7.140000	7.1500	-2.456%	3,691,959	+3.217%
2025-10-02	7.3600	7.4200	7.265000	7.3300	-0.543%	2,809,263	+0.682%
2025-10-01	7.4900	7.5200	7.235000	7.3700	-2.899%	5,323,060	+0.136%
2025-09-30	7.5800	7.6200	7.420000	7.5900	+0.530%	2,273,370	-2.767%
2025-09-29	7.6300	7.6300	7.495000	7.5500	-1.048%	1,929,883	-2.252%
2025-09-26	7.6800	7.7300	7.500000	7.6300	-0.261%	2,620,551	-3.277%
2025-09-25	7.7800	7.8900	7.610000	7.6500	-1.544%	1,987,579	-3.529%
2025-09-24	7.7800	7.8750	7.740000	7.7700	-0.639%	2,578,896	-5.019%
2025-09-23	7.8600	7.9350	7.780000	7.8200	-1.138%	1,843,775	-5.627%
2025-09-22	7.7700	7.9400	7.707500	7.9100	+2.727%	2,063,561	-6.700%
2025-09-19	7.9000	7.9832	7.655000	7.7000	-3.266%	6,617,926	-4.156%
2025-09-18	7.7800	7.9700	7.766000	7.9600	+3.377%	1,879,586	-7.286%
2025-09-17	7.7300	7.9850	7.675000	7.7000	-0.645%	3,577,356	-4.156%
2025-09-16	7.7200	7.8000	7.642400	7.7500	+0.649%	2,217,553	-4.774%
2025-09-15	7.8900	7.9371	7.680000	7.7000	-2.655%	3,123,734	-4.156%
2025-09-12	8.0500	8.1000	7.890000	7.9100	-1.983%	3,198,204	-6.700%
2025-09-11	8.0000	8.1250	7.970000	8.0700	+0.749%	2,274,785	-8.550%
2025-09-10	8.0800	8.1000	7.930000	8.0100	-0.866%	2,604,262	-7.865%
2025-09-09	8.2300	8.2400	8.025000	8.0800	-1.343%	2,136,220	-8.663%
2025-09-08	8.2600	8.3150	8.100000	8.1900	-0.967%	1,917,185	-9.890%
2025-09-05	8.2700	8.3550	8.140000	8.2700	0.000%	3,086,701	-10.762%
2025-09-04	8.2700	8.3600	8.190000	8.2700	-0.241%	1,576,253	-10.762%
2025-09-03	8.2700	8.3700	8.020000	8.2900	0.000%	3,929,138	-10.977%
2025-09-02	8.3700	8.4700	8.270000	8.2900	-0.241%	2,441,295	-10.977%
2025-08-29	8.4600	8.4900	8.290000	8.3100	-1.889%	2,313,774	-11.191%
2025-08-28	8.5800	8.6100	8.400000	8.4700	-0.587%	1,798,155	-12.869%
2025-08-27	8.5500	8.6750	8.515000	8.5200	-0.699%	1,421,775	-13.380%
2025-08-26	8.4200	8.6000	8.370000	8.5800	+2.265%	2,025,406	-13.986%
2025-08-25	8.6000	8.6000	8.270000	8.3900	-1.986%	2,503,300	-12.038%
2025-08-22	8.4000	8.6200	8.350000	8.5600	+2.148%	2,200,449	-13.785%
2025-08-21	8.3800	8.4500	8.320000	8.3800	0.000%	1,328,504	-11.933%
2025-08-20	8.2400	8.3900	8.225000	8.3800	+1.208%	1,724,068	-11.933%
2025-08-19	8.3400	8.3700	8.180000	8.2800	-1.193%	2,275,570	-10.870%
2025-08-18	8.3800	8.5900	8.350000	8.3800	+0.119%	2,472,633	-11.933%
2025-08-15	8.3700	8.5200	8.360000	8.3700	-0.947%	2,586,789	-11.828%
2025-08-14	8.4300	8.5000	8.270000	8.4500	-0.938%	2,237,478	-12.663%
2025-08-13	8.4000	8.6400	8.395000	8.5300	+2.156%	3,706,329	-13.482%
2025-08-12	8.2600	8.4000	8.220000	8.3500	+1.829%	2,311,352	-11.617%
2025-08-11	8.2000	8.2900	8.080000	8.2000	-1.205%	2,210,467	-10.000%
2025-08-08	8.3800	8.4500	8.260000	8.3000	-0.599%	1,823,049	-11.084%
2025-08-07	8.5900	8.6500	8.300000	8.3500	-2.907%	2,328,105	-11.617%
2025-08-06	8.3700	8.6100	8.340000	8.6000	+2.871%	2,676,584	-14.186%
2025-08-05	8.6200	8.6900	8.330000	8.3600	-4.238%	4,171,080	-11.722%
2025-08-04	9.1400	9.1400	8.095000	8.7300	+9.811%	9,702,524	-15.464%
2025-08-01	8.1450	8.1600	7.910000	7.9500	-2.334%	7,971,197	-7.170%
2025-07-31	8.2150	8.3250	8.050000	8.1400	-0.973%	5,399,711	-9.337%
2025-07-30	8.2500	8.3900	8.122500	8.2200	+1.607%	3,087,444	-10.219%
2025-07-29	8.3300	8.3500	8.020000	8.0900	-2.058%	3,502,244	-8.776%
2025-07-28	8.6000	8.6000	8.205000	8.2600	-3.392%	3,244,752	-10.654%
2025-07-25	8.5300	8.6350	8.495000	8.5500	0.000%	2,364,083	-13.684%
2025-07-24	8.6500	8.7100	8.542500	8.5500	-0.697%	2,691,164	-13.684%
2025-07-23	8.6700	8.7000	8.495000	8.6100	-0.462%	2,616,993	-14.286%
2025-07-22	8.4900	8.6900	8.400000	8.6500	+1.526%	3,893,283	-14.682%
2025-07-21	8.6300	8.7450	8.495000	8.5200	-1.045%	3,320,241	-13.380%
2025-07-18	8.7900	8.7900	8.520000	8.6100	-1.034%	3,105,436	-14.286%
2025-07-17	8.5300	8.7200	8.445000	8.7000	+1.281%	3,335,222	-15.172%
2025-07-16	8.7500	8.8000	8.540000	8.5900	-1.491%	3,091,735	-14.086%
2025-07-15	9.0300	9.0500	8.705000	8.7200	-2.679%	2,682,510	-15.367%
2025-07-14	8.7800	8.9800	8.750000	8.9600	+2.283%	3,317,260	-17.634%
2025-07-11	8.8700	8.8700	8.690000	8.7600	-1.351%	2,416,099	-15.753%
2025-07-10	9.0050	9.0700	8.850000	8.8800	-1.987%	2,198,804	-16.892%
2025-07-09	8.9100	9.2300	8.895000	9.0600	+3.072%	3,913,078	-18.543%
2025-07-08	8.7600	8.9200	8.720000	8.7900	+0.342%	2,906,221	-16.041%
2025-07-07	8.9100	8.9600	8.710000	8.7600	-2.013%	2,674,496	-15.753%
2025-07-03	9.0200	9.0450	8.860000	8.9400	-0.887%	1,407,127	-17.450%
2025-07-02	9.0000	9.1700	8.950000	9.0200	+0.222%	3,551,760	-18.182%
2025-07-01	8.9800	9.1100	8.885000	9.0000	+0.446%	4,141,091	-18.000%
2025-06-30	9.4700	9.4700	8.920000	8.9600	-4.274%	5,124,262	-17.634%
2025-06-27	10.0450	10.0720	9.190000	9.3600	-3.106%	7,450,214	-21.154%
2025-06-26	9.8100	9.8100	9.610000	9.6600	-0.821%	2,556,264	-23.602%
2025-06-25	9.9400	10.0199	9.670000	9.7400	-1.913%	3,633,817	-24.230%
2025-06-24	10.0500	10.0550	9.750000	9.9300	+0.202%	2,404,697	-25.680%
2025-06-23	10.0200	10.0400	9.720000	9.9100	-1.881%	2,690,611	-25.530%
2025-06-20	10.1500	10.1500	9.850000	10.1000	+1.406%	5,712,229	-26.931%
2025-06-18	9.9800	10.1400	9.840000	9.9600	-0.100%	3,071,287	-25.904%
2025-06-17	10.1600	10.2200	9.915000	9.9700	-3.110%	3,895,400	-25.978%
2025-06-16	10.4100	10.4650	10.121000	10.2900	-0.771%	2,910,829	-28.280%
2025-06-13	10.2100	10.4600	10.160000	10.3700	-0.288%	2,661,229	-28.833%
2025-06-12	10.5500	10.6400	10.340000	10.4000	-1.979%	3,813,742	-29.038%
2025-06-11	11.0600	11.0700	10.590000	10.6100	-3.633%	3,267,646	-30.443%
2025-06-10	11.0600	11.2150	10.980000	11.0100	-0.900%	2,164,522	-32.970%
2025-06-09	11.2000	11.2300	10.970000	11.1100	+0.634%	3,423,985	-33.573%
2025-06-06	11.0600	11.1800	10.880000	11.0400	+0.546%	4,093,558	-33.152%
2025-06-05	11.0100	11.1050	10.900000	10.9800	-0.543%	3,568,835	-32.787%
2025-06-04	11.2300	11.3100	10.995000	11.0400	-1.340%	3,955,508	-33.152%
2025-06-03	10.6500	11.2400	10.510000	11.1900	+4.287%	4,162,407	-34.048%
2025-06-02	10.7900	11.1500	10.690000	10.7300	-0.186%	3,988,356	-31.221%
2025-05-30	10.8500	10.8800	10.620000	10.7500	-1.195%	3,215,588	-31.349%
2025-05-29	10.6200	11.0000	10.460000	10.8800	+3.030%	3,662,889	-32.169%
2025-05-28	10.6800	10.8100	10.550000	10.5600	-2.132%	3,010,634	-30.114%
2025-05-27	10.9150	11.0300	10.580000	10.7900	+1.889%	4,279,779	-31.603%
2025-05-23	10.2900	10.5900	10.160000	10.5900	+1.925%	3,608,483	-30.312%
2025-05-22	10.0500	10.5750	10.010000	10.3900	+3.178%	5,657,012	-28.970%
2025-05-21	10.2112	10.2900	9.950000	10.0700	-2.517%	4,294,307	-26.713%
2025-05-20	10.4000	10.4500	9.990000	10.3300	-0.386%	4,491,872	-28.558%
2025-05-19	10.2500	10.3767	10.130000	10.3700	+1.270%	3,602,787	-28.833%
2025-05-16	10.2700	10.3840	10.120000	10.2400	+0.294%	3,698,678	-27.930%
2025-05-15	9.9600	10.4100	9.820000	10.2100	+3.655%	6,469,415	-27.718%
2025-05-14	10.1700	10.2200	9.770000	9.8500	-2.087%	8,984,024	-25.076%
2025-05-13	10.3740	10.4200	10.010000	10.0600	-2.708%	6,116,553	-26.640%
2025-05-12	10.1400	10.4950	10.070200	10.3400	+3.711%	5,565,704	-28.627%
2025-05-09	9.9300	10.3900	9.900000	9.9700	+0.504%	7,607,126	-25.978%
2025-05-08	10.1300	10.2000	9.830000	9.9200	-1.587%	10,027,538	-25.605%
2025-05-07	10.3630	10.5200	9.870000	10.0800	-1.850%	7,447,641	-26.786%
2025-05-06	10.9660	10.9700	10.100000	10.2700	-6.890%	14,478,419	-28.140%
2025-05-05	9.7950	11.1100	9.590000	11.0300	+23.516%	26,301,795	-33.092%
2025-05-02	8.8600	9.0700	8.740000	8.9300	+2.526%	4,422,015	-17.357%
2025-05-01	8.8500	9.0350	8.680000	8.7100	-1.582%	4,223,099	-15.270%
2025-04-30	8.3600	8.9300	8.280000	8.8500	+4.858%	4,793,621	-16.610%
2025-04-29	8.4300	8.6200	8.385000	8.4400	+1.442%	4,967,980	-12.559%
2025-04-28	8.4880	8.4880	8.230000	8.3200	-0.834%	3,558,417	-11.298%
2025-04-25	8.1800	8.4650	8.165000	8.3900	+2.068%	3,208,225	-12.038%
2025-04-24	7.9500	8.2300	7.900000	8.2200	+3.266%	3,307,007	-10.219%
2025-04-23	7.9700	8.1800	7.940000	7.9600	+1.790%	3,575,445	-7.286%
2025-04-22	7.6100	7.9750	7.510000	7.8200	+3.851%	4,264,161	-5.627%
2025-04-21	7.3200	7.7600	7.250000	7.5300	+1.757%	3,991,925	-1.992%
2025-04-17	7.1700	7.5100	7.140000	7.4000	+2.493%	3,353,921	-0.270%
2025-04-16	7.3900	7.4000	7.080000	7.2200	-2.432%	3,555,234	+2.216%
2025-04-15	6.9900	7.4100	6.960000	7.4000	+5.114%	3,145,366	-0.270%
2025-04-14	6.9700	7.0700	6.800000	7.0400	+3.226%	3,158,604	+4.830%
2025-04-11	6.3300	6.8500	6.330000	6.8200	+6.396%	3,113,766	+8.211%
2025-04-10	6.5700	6.5800	6.015000	6.4100	-5.318%	4,096,536	+15.133%
2025-04-09	6.3000	7.0400	6.125000	6.7700	+4.637%	4,598,585	+9.010%
2025-04-08	7.0700	7.0800	6.365000	6.4700	-4.713%	3,075,620	+14.065%
2025-04-07	6.5000	7.0500	6.425000	6.7900	-0.586%	4,369,629	+8.689%
2025-04-04	7.1200	7.1800	6.770000	6.8300	-6.821%	3,508,239	+8.053%
2025-04-03	7.2700	7.4150	7.155000	7.3300	-1.346%	3,074,280	+0.682%
2025-04-02	7.2000	7.4400	7.150100	7.4300	+2.483%	2,224,035	-0.673%
2025-04-01	7.4600	7.4900	7.220000	7.2500	-3.333%	2,249,864	+1.793%
2025-03-31	7.7100	7.7100	7.465000	7.5000	-4.580%	2,216,033	-1.600%
2025-03-28	7.8200	7.9300	7.690000	7.8600	+0.383%	1,792,596	-6.107%
2025-03-27	7.8300	7.8847	7.750000	7.8300	+0.385%	1,289,228	-5.747%
2025-03-26	8.0400	8.0450	7.750000	7.8000	-3.346%	2,432,314	-5.385%
2025-03-25	8.0400	8.1100	7.850000	8.0700	+0.248%	3,152,480	-8.550%
2025-03-24	8.0900	8.1200	7.940000	8.0500	+0.877%	3,470,399	-8.323%
2025-03-21	7.6200	8.1000	7.600000	7.9800	+3.771%	4,785,265	-7.519%
2025-03-20	7.5300	7.7050	7.530000	7.6900	+0.786%	2,935,903	-4.031%
2025-03-19	7.6500	7.6900	7.440000	7.6300	-0.131%	2,619,303	-3.277%
2025-03-18	7.7000	7.7400	7.525000	7.6400	-1.292%	3,194,782	-3.403%
2025-03-17	7.7000	7.8150	7.520000	7.7400	+0.519%	2,732,530	-4.651%
2025-03-14	7.5900	7.7400	7.565000	7.7000	+2.122%	2,672,242	-4.156%
2025-03-13	7.6800	7.7400	7.500000	7.5400	-2.205%	2,583,246	-2.122%
2025-03-12	7.6500	7.9500	7.590000	7.7100	+2.255%	3,677,860	-4.280%
2025-03-11	7.3800	7.6700	7.200000	7.5400	+2.168%	4,809,055	-2.122%
2025-03-10	7.5500	7.6300	7.250000	7.3800	-4.031%	4,295,943	0.000%
2025-03-07	7.8600	7.9650	7.585000	7.6900	-2.163%	4,053,511	-4.031%
2025-03-06	7.9300	8.0400	7.740000	7.8600	-2.360%	4,512,335	-6.107%
2025-03-05	8.3000	8.3550	7.905000	8.0500	-3.129%	4,695,540	-8.323%
2025-03-04	8.1350	8.3850	7.670000	8.3100	-2.693%	6,622,809	-11.191%
2025-03-03	8.5800	8.8000	8.450600	8.5400	-0.813%	4,825,260	-13.583%
2025-02-28	8.4600	8.6600	8.410000	8.6100	+1.653%	4,175,606	-14.286%
2025-02-27	8.3600	8.6700	8.280000	8.4700	+1.316%	4,401,359	-12.869%
2025-02-26	8.3200	8.5700	8.150000	8.3600	+0.966%	3,409,890	-11.722%
2025-02-25	8.4400	8.4400	7.935000	8.2800	-0.121%	3,672,780	-10.870%
2025-02-24	8.8700	8.9600	7.950000	8.2900	-9.989%	6,068,034	-10.977%
2025-02-21	9.5000	9.5000	9.155000	9.2100	-1.917%	5,526,240	-19.870%
2025-02-20	9.3900	9.5000	9.290000	9.3900	0.000%	3,366,770	-21.406%
2025-02-19	9.3400	9.4750	9.310000	9.3900	+0.321%	4,783,336	-21.406%
2025-02-18	9.1000	9.4500	9.090000	9.3600	+3.425%	5,304,747	-21.154%
2025-02-14	8.8300	9.1100	8.720000	9.0500	+2.608%	5,130,613	-18.453%
2025-02-13	8.8700	8.9000	8.630000	8.8200	+0.456%	3,634,877	-16.327%
2025-02-12	8.9100	9.0000	8.720000	8.7800	-2.336%	2,488,715	-15.945%
2025-02-11	8.5700	9.0000	8.540000	8.9900	+4.171%	3,109,913	-17.909%
2025-02-10	8.6900	8.8000	8.530000	8.6300	-1.032%	1,809,712	-14.484%
2025-02-07	8.7400	8.8700	8.590000	8.7200	-0.115%	2,292,218	-15.367%
2025-02-06	8.6400	8.8700	8.495000	8.7300	+1.394%	3,046,534	-15.464%
2025-02-05	8.1600	9.0000	8.150000	8.6100	+6.428%	3,691,933	-14.286%
2025-02-04	7.5900	8.1300	7.570000	8.0900	+6.168%	2,335,927	-8.776%
2025-02-03	7.7200	7.7300	7.540000	7.6200	-3.544%	2,151,753	-3.150%
2025-01-31	7.8600	8.0350	7.821500	7.9000	+0.381%	1,803,083	-6.582%
2025-01-30	8.0800	8.1400	7.800000	7.8700	-1.870%	2,217,510	-6.226%
2025-01-29	7.9200	8.1000	7.854000	8.0200	+1.135%	1,813,397	-7.980%
2025-01-28	8.0100	8.0650	7.900000	7.9300	-0.999%	1,732,734	-6.936%
2025-01-27	7.6000	8.0900	7.530000	8.0100	+4.843%	3,050,178	-7.865%
2025-01-24	7.6400	7.8500	7.550000	7.6400	-1.164%	2,193,037	-3.403%
2025-01-23	7.5800	7.7450	7.450000	7.7300	+1.444%	2,795,853	-4.528%
2025-01-22	7.5900	7.6650	7.457300	7.6200	+0.131%	1,799,670	-3.150%
2025-01-21	7.5000	7.7900	7.410000	7.6100	+2.148%	3,118,094	-3.022%
2025-01-17	7.0400	7.4900	6.960000	7.4500	+5.524%	3,899,226	-0.940%
2025-01-16	7.2100	7.2800	6.980000	7.0600	-2.351%	2,471,057	+4.533%
2025-01-15	7.4500	7.4700	7.160000	7.2300	0.000%	2,320,254	+2.075%
2025-01-14	7.9700	8.0200	7.220000	7.2300	-8.827%	2,486,909	+2.075%
2025-01-13	7.7700	7.9950	7.535000	7.9300	+3.390%	2,571,133	-6.936%
2025-01-10	8.4900	8.4900	7.530000	7.6700	-4.720%	4,685,544	-3.781%
2025-01-08	8.1100	8.2900	7.990000	8.0500	-1.106%	2,094,749	-8.323%
2025-01-07	7.8300	8.2300	7.800000	8.1400	+3.959%	1,665,669	-9.337%
2025-01-06	7.6400	8.0750	7.640000	7.8300	+1.688%	1,579,165	-5.747%
2025-01-03	7.8700	8.0200	7.690000	7.7000	-1.660%	1,234,468	-4.156%
2025-01-02	7.5900	8.1000	7.480000	7.8300	+4.122%	3,064,713	-5.747%
2024-12-31	7.6000	7.7000	7.455000	7.5200	-0.133%	1,502,328	-1.862%
2024-12-30	7.6500	7.7100	7.484700	7.5300	-2.335%	1,405,189	-1.992%
2024-12-27	7.6500	7.7900	7.585000	7.7100	-0.130%	954,763	-4.280%
2024-12-26	7.6500	7.8300	7.620000	7.7200	+0.652%	1,212,161	-4.404%
2024-12-24	7.7300	7.8400	7.600000	7.6700	-1.414%	752,094	-3.781%
2024-12-23	7.5700	7.8150	7.380000	7.7800	+2.774%	1,470,137	-5.141%
2024-12-20	7.2500	7.6000	7.250000	7.5700	+2.436%	4,789,541	-2.510%
2024-12-19	7.3400	7.4800	7.220000	7.3900	+1.094%	1,790,501	-0.135%
2024-12-18	7.4700	7.5900	7.150100	7.3100	-2.403%	2,259,368	+0.958%
2024-12-17	7.2300	7.6200	7.200000	7.4900	+0.402%	1,490,053	-1.469%
2024-12-16	7.4100	7.5400	7.205000	7.4600	-0.930%	2,487,848	-1.072%
2024-12-13	7.5600	7.6300	7.435000	7.5300	-0.921%	1,586,653	-1.992%
2024-12-12	7.8300	7.9000	7.580000	7.6000	-3.308%	1,413,272	-2.895%
2024-12-11	7.9000	8.0750	7.825000	7.8600	-0.883%	1,404,857	-6.107%
2024-12-10	7.7500	8.0000	7.678500	7.9300	+2.587%	1,748,776	-6.936%
2024-12-09	7.6000	7.8000	7.552000	7.7300	+1.577%	1,345,714	-4.528%
2024-12-06	7.8900	8.1600	7.600000	7.6100	-2.934%	1,672,176	-3.022%
2024-12-05	7.3900	7.9250	7.340000	7.8400	+6.958%	2,720,350	-5.867%
2024-12-04	7.2000	7.5600	7.110000	7.3300	+1.947%	1,758,788	+0.682%
2024-12-03	7.3200	7.4300	7.140000	7.1900	-2.575%	1,853,740	+2.643%
2024-12-02	7.4500	7.5165	7.210000	7.3800	-1.600%	1,390,880	0.000%
2024-11-29	7.5000	7.5300	7.362995	7.5000	0.000%	749,419	-1.600%
2024-11-27	7.5400	7.6300	7.425000	7.5000	+0.134%	1,008,903	-1.600%
2024-11-26	7.2700	7.5350	7.170000	7.4900	+3.026%	1,387,607	-1.469%
2024-11-25	7.6000	7.6900	7.240000	7.2700	-4.342%	3,789,502	+1.513%
2024-11-22	7.4600	7.6600	7.420000	7.6000	+1.469%	1,920,238	-2.895%
2024-11-21	7.3000	7.5100	7.020000	7.4900	+2.603%	1,940,458	-1.469%
2024-11-20	7.1600	7.5050	7.090500	7.3000	+1.248%	1,578,635	+1.096%
2024-11-19	7.0600	7.3200	7.000000	7.2100	+2.125%	1,550,919	+2.358%
2024-11-18	7.0500	7.1350	6.920000	7.0600	+0.427%	1,677,854	+4.533%
2024-11-15	7.5000	7.5200	6.930000	7.0300	-5.638%	2,509,381	+4.979%
2024-11-14	7.6800	7.7400	7.400000	7.4500	-2.487%	1,790,691	-0.940%
2024-11-13	7.9200	8.0000	7.630000	7.6400	-2.302%	1,288,226	-3.403%
2024-11-12	8.1600	8.2400	7.780100	7.8200	-4.518%	1,629,113	-5.627%
2024-11-11	7.8700	8.2500	7.870000	8.1900	+5.270%	1,816,672	-9.890%
2024-11-08	7.5500	7.8400	7.520000	7.7800	+1.434%	1,540,722	-5.141%
2024-11-07	7.7000	7.8800	7.505000	7.6700	-0.776%	2,260,439	-3.781%
2024-11-06	7.1900	7.7400	7.100000	7.7300	+9.568%	3,397,284	-4.528%
2024-11-05	7.3800	7.4392	7.030000	7.0550	-4.014%	4,074,884	+4.607%
2024-11-04	7.7700	7.9600	6.845000	7.3500	-12.811%	11,271,402	+0.408%
2024-11-01	8.0300	8.4400	8.000000	8.4300	+5.243%	2,833,908	-12.456%
2024-10-31	8.3100	8.3800	7.990000	8.0100	-4.301%	1,934,646	-7.865%
2024-10-30	8.0200	8.3700	7.970000	8.3700	+3.079%	1,409,239	-11.828%
2024-10-29	8.1100	8.1700	8.000000	8.1200	-0.368%	1,110,213	-9.113%
2024-10-28	7.9900	8.2250	7.980000	8.1500	+2.516%	1,451,060	-9.448%
2024-10-25	8.1900	8.2300	7.950000	7.9500	-2.812%	1,431,251	-7.170%
2024-10-24	8.0800	8.2350	7.970000	8.1800	+1.489%	1,813,635	-9.780%
2024-10-23	7.9200	8.1150	7.880000	8.0600	+1.384%	1,655,488	-8.437%
2024-10-22	7.4400	8.1700	7.440000	7.9500	+5.718%	2,905,253	-7.170%
2024-10-21	7.5800	7.6550	7.450000	7.5200	-1.312%	1,584,726	-1.862%
2024-10-18	7.5400	7.6300	7.440000	7.6200	+1.736%	1,211,028	-3.150%
2024-10-17	7.5900	7.5900	7.420000	7.4900	-1.057%	1,093,491	-1.469%
2024-10-16	7.5100	7.6300	7.394000	7.5700	+1.203%	973,024	-2.510%
2024-10-15	7.4900	7.7150	7.390000	7.4800	+0.268%	1,265,151	-1.337%
2024-10-14	7.4500	7.4700	7.240000	7.4600	+0.404%	1,448,808	-1.072%
2024-10-11	7.0800	7.4650	7.080000	7.4300	+4.354%	1,940,029	-0.673%
2024-10-10	7.1800	7.2098	7.010000	7.1200	-1.793%	2,393,315	+3.652%
2024-10-09	7.1700	7.2500	7.040000	7.2500	+0.694%	1,269,508	+1.793%
2024-10-08	7.5100	7.5200	7.180000	7.2000	-3.226%	1,539,983	+2.500%
2024-10-07	7.5700	7.6200	7.350000	7.4400	-1.847%	894,707	-0.806%
2024-10-04	7.5500	7.6300	7.440000	7.5800	+2.156%	1,027,760	-2.639%
2024-10-03	7.3300	7.4400	7.280000	7.4200	+0.542%	1,055,324	-0.539%
2024-10-02	7.3300	7.5000	7.240000	7.3800	0.000%	1,534,656	0.000%
2024-10-01	7.5800	7.5800	7.260000	7.3800	-2.895%	1,895,019	0.000%
2024-09-30	7.5700	7.8850	7.480000	7.6000	-0.262%	2,690,074	-2.895%
2024-09-27	7.6400	7.7600	7.550000	7.6200	+0.528%	1,605,878	-3.150%
2024-09-26	7.6400	7.6800	7.535000	7.5800	+0.397%	1,269,282	-2.639%
2024-09-25	7.6400	7.6400	7.480000	7.5500	-1.048%	1,792,482	-2.252%
2024-09-24	7.8200	7.8250	7.570000	7.6300	-2.054%	1,889,252	-3.277%
2024-09-23	8.1500	8.1500	7.670000	7.7900	-3.946%	2,113,130	-5.263%
2024-09-20	8.1500	8.1900	7.970000	8.1100	-0.491%	3,410,193	-9.001%
2024-09-19	8.1700	8.3000	8.000000	8.1500	+2.387%	1,773,582	-9.448%
2024-09-18	7.9400	8.2450	7.910000	7.9600	+0.505%	1,740,425	-7.286%
2024-09-17	7.9900	8.0100	7.890000	7.9200	+0.126%	1,320,855	-6.818%
2024-09-16	7.9500	8.0450	7.790000	7.9100	-0.126%	1,547,626	-6.700%
2024-09-13	7.8600	7.9650	7.820000	7.9200	+2.194%	992,377	-6.818%
2024-09-12	7.7600	7.8000	7.570000	7.7500	+0.259%	1,203,485	-4.774%
2024-09-11	7.6800	7.7700	7.550000	7.7300	+0.130%	1,337,784	-4.528%
2024-09-10	7.6700	7.9100	7.550000	7.7200	+0.652%	1,411,826	-4.404%
2024-09-09	8.0000	8.0100	7.630000	7.6700	-3.885%	1,597,573	-3.781%
2024-09-06	8.1500	8.2500	7.905000	7.9800	-1.845%	1,277,205	-7.519%
2024-09-05	8.3100	8.3100	8.000000	8.1300	-1.812%	1,178,029	-9.225%
2024-09-04	8.2100	8.3356	8.010000	8.2800	+0.364%	2,791,956	-10.870%
2024-09-03	8.6100	8.8800	8.240000	8.2500	-5.063%	2,314,219	-10.545%
2024-08-30	8.6600	8.8188	8.560000	8.6900	+0.695%	1,725,735	-15.075%
2024-08-29	8.5700	8.8400	8.485000	8.6300	+0.936%	1,677,711	-14.484%
2024-08-28	8.2500	8.6300	8.185000	8.5500	+3.888%	2,160,013	-13.684%
2024-08-27	8.2000	8.2500	7.980000	8.2300	0.000%	1,475,728	-10.328%
2024-08-26	8.1600	8.2700	7.990000	8.2300	+1.605%	2,008,088	-10.328%
2024-08-23	7.9400	8.1500	7.875000	8.1000	+2.144%	2,185,084	-8.889%
2024-08-22	8.0100	8.0150	7.820000	7.9300	-0.999%	2,036,188	-6.936%
2024-08-21	7.8600	8.0500	7.830000	8.0100	+2.430%	1,788,273	-7.865%
2024-08-20	7.8100	7.8400	7.635000	7.8200	-0.509%	1,553,536	-5.627%
2024-08-19	7.6500	7.8600	7.610000	7.8600	+2.880%	1,482,442	-6.107%
2024-08-16	7.6100	7.6700	7.495000	7.6400	+0.131%	1,361,845	-3.403%
2024-08-15	7.9400	8.0400	7.570000	7.6300	-2.926%	2,010,209	-3.277%
2024-08-14	7.9800	7.9800	7.775000	7.8600	-0.380%	1,286,442	-6.107%
2024-08-13	7.7600	7.9300	7.700000	7.8900	+2.070%	1,395,867	-6.464%
2024-08-12	7.6700	7.7500	7.465000	7.7300	+1.311%	2,455,870	-4.528%
2024-08-09	7.9900	8.0900	7.610000	7.6300	-4.266%	2,150,250	-3.277%
2024-08-08	7.5300	7.9700	7.370000	7.9700	+7.124%	2,492,699	-7.403%
2024-08-07	8.0000	8.0000	7.340000	7.4400	-5.464%	3,836,231	-0.806%
2024-08-06	7.6000	7.9000	7.360100	7.8700	+4.794%	3,844,103	-6.226%
2024-08-05	6.6800	7.6050	6.490000	7.5100	+6.980%	6,318,904	-1.731%
2024-08-02	6.5500	7.1100	6.550000	7.0200	-1.266%	3,744,417	+5.128%
2024-08-01	7.2800	7.3700	7.010000	7.1100	-2.335%	2,068,246	+3.797%
2024-07-31	7.4800	7.4900	7.250000	7.2800	-1.622%	2,024,010	+1.374%
2024-07-30	7.4950	7.6200	7.335000	7.4000	-1.596%	2,254,794	-0.270%
2024-07-29	7.8700	7.9250	7.480000	7.5200	-4.204%	2,740,286	-1.862%
2024-07-26	7.6900	7.8700	7.520000	7.8500	+3.974%	2,329,844	-5.987%
2024-07-25	7.4200	7.7450	7.370000	7.5500	+2.027%	2,978,277	-2.252%
2024-07-24	7.3700	7.5650	7.320000	7.4000	-0.937%	1,488,855	-0.270%
2024-07-23	7.3600	7.6100	7.290000	7.4700	+0.674%	2,319,135	-1.205%
2024-07-22	7.2000	7.4500	7.120000	7.4200	+3.922%	2,011,915	-0.539%