Dark

BCRX
BioCryst Pharmaceuticals Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

9.75USD-0.612%(-0.06)3,820,778

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

9.66USD-1.529%(-0.15)15,622

After-hours

Aug 14, 2026 4:23:30 PM EDT

9.79USD+0.410%(+0.04)1,000

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	9.6800	9.7999	9.4600	9.7400	-0.714%	3,820,778	0.000%
2026-08-13	10.5900	10.6300	9.7000	9.8100	-7.365%	4,583,164	-0.714%
2026-08-12	10.3300	10.6800	10.1000	10.5900	+2.418%	3,865,677	-8.026%
2026-08-11	9.8600	10.5900	9.7800	10.3400	+5.081%	5,034,053	-5.803%
2026-08-10	9.3300	9.8550	9.2801	9.8400	+4.904%	4,017,077	-1.016%
2026-08-07	9.5000	9.6650	9.2300	9.3800	+0.860%	4,383,647	+3.838%
2026-08-06	9.0400	9.5300	8.9800	9.3000	+2.536%	4,044,212	+4.731%
2026-08-05	9.4400	9.6700	8.8050	9.0700	+0.554%	6,093,801	+7.387%
2026-08-04	8.8200	9.0400	8.7600	9.0200	+2.384%	2,920,912	+7.982%
2026-08-03	9.0000	9.0750	8.7700	8.8100	-1.893%	3,190,273	+10.556%
2026-07-31	9.1700	9.2500	8.9250	8.9800	-2.814%	2,929,186	+8.463%
2026-07-30	9.4400	9.5000	9.1500	9.2400	-3.043%	2,323,022	+5.411%
2026-07-29	9.6600	9.7900	9.5050	9.5300	-2.156%	2,194,894	+2.204%
2026-07-28	9.6400	9.7850	9.5050	9.7400	+1.670%	2,875,376	0.000%
2026-07-27	9.6400	9.9100	9.5800	9.5800	+2.570%	4,310,712	+1.670%
2026-07-24	9.4100	9.4850	9.2950	9.3400	-0.426%	1,851,889	+4.283%
2026-07-23	9.3200	9.4801	9.2500	9.3800	-1.367%	1,635,328	+3.838%
2026-07-22	9.3700	9.6900	9.3600	9.5100	+0.955%	2,550,093	+2.419%
2026-07-21	9.1800	9.4250	9.1100	9.4200	+3.403%	2,291,422	+3.397%
2026-07-20	9.3800	9.4750	9.1100	9.1100	-1.938%	2,383,784	+6.915%
2026-07-17	8.9900	9.3200	8.9500	9.2900	+2.032%	3,272,762	+4.844%
2026-07-16	9.3500	9.4350	9.0900	9.1050	-3.241%	3,561,547	+6.974%
2026-07-15	9.7800	9.9100	9.1700	9.4100	-3.388%	6,813,775	+3.507%
2026-07-14	9.9100	9.9800	9.6200	9.7400	-1.715%	3,929,395	0.000%
2026-07-13	10.1300	10.2300	9.8000	9.9100	-5.167%	3,147,935	-1.715%
2026-07-10	10.6900	10.7200	10.2800	10.4500	-2.519%	3,359,351	-6.794%
2026-07-09	11.1500	11.2200	10.6850	10.7200	-3.510%	3,982,332	-9.142%
2026-07-08	10.9500	11.1900	10.5100	11.1100	+1.092%	7,429,410	-12.331%
2026-07-07	10.3420	11.0300	10.0000	10.9900	+8.063%	10,280,196	-11.374%
2026-07-06	9.8000	10.2500	9.7100	10.1700	+3.354%	4,380,034	-4.228%
2026-07-02	9.7400	9.8500	9.5150	9.8400	+1.969%	4,860,049	-1.016%
2026-07-01	10.1480	10.1480	9.5850	9.6500	-3.500%	4,866,526	+0.933%
2026-06-30	9.8100	10.1732	9.6800	10.0000	+4.712%	7,719,753	-2.600%
2026-06-29	9.8900	10.0400	9.4750	9.5500	-3.924%	6,533,644	+1.990%
2026-06-26	9.9100	10.1850	9.6613	9.9400	+0.404%	10,986,514	-2.012%
2026-06-25	10.0000	10.9400	9.6950	9.9000	-1.000%	19,059,610	-1.616%
2026-06-24	9.4200	10.0100	9.3900	10.0000	+7.411%	8,519,802	-2.600%
2026-06-23	9.1800	9.5000	9.1000	9.3100	+1.860%	5,144,625	+4.619%
2026-06-22	9.0400	9.3350	8.9100	9.1400	+1.669%	7,405,440	+6.565%
2026-06-18	9.1000	9.5400	8.9800	8.9900	+0.447%	8,882,727	+8.343%
2026-06-17	8.9500	9.1800	8.8200	8.9500	+0.336%	4,450,757	+8.827%
2026-06-16	9.0900	9.1800	8.7950	8.9200	-1.545%	3,575,476	+9.193%
2026-06-15	8.7600	9.0800	8.7050	9.0600	+4.138%	4,153,927	+7.506%
2026-06-12	8.4700	8.7350	8.4500	8.7000	+2.353%	2,394,657	+11.954%
2026-06-11	8.2100	8.6350	8.1000	8.5000	+3.785%	3,820,257	+14.588%
2026-06-10	8.3100	8.4000	8.1500	8.1900	-1.681%	3,652,265	+18.926%
2026-06-09	8.5200	8.6350	8.3200	8.3300	-1.186%	3,797,994	+16.927%
2026-06-08	8.4300	8.4700	8.2400	8.4300	+0.238%	4,085,998	+15.540%
2026-06-05	8.5000	8.5950	8.3300	8.4100	-0.708%	2,500,853	+15.815%
2026-06-04	8.3800	8.5100	8.3100	8.4700	+2.667%	3,465,371	+14.994%
2026-06-03	8.3300	8.4700	8.0600	8.2500	-1.079%	4,229,800	+18.061%
2026-06-02	8.4200	8.4500	8.2450	8.3400	-2.684%	4,510,977	+16.787%
2026-06-01	8.7600	8.8500	8.5300	8.5700	-3.816%	3,084,266	+13.652%
2026-05-29	9.0500	9.1000	8.8200	8.9100	-2.088%	3,232,347	+9.315%
2026-05-28	9.0900	9.1500	8.9100	9.1000	-0.219%	3,349,923	+7.033%
2026-05-27	8.4800	9.2300	8.4400	9.1200	+7.674%	6,574,953	+6.798%
2026-05-26	8.1850	8.5300	8.1100	8.4700	+2.171%	4,013,240	+14.994%
2026-05-22	8.3500	8.5400	8.2150	8.2900	-0.956%	4,165,157	+17.491%
2026-05-21	8.6920	8.6920	8.3550	8.3700	-4.233%	4,051,675	+16.368%
2026-05-20	8.7800	8.9700	8.7200	8.7400	-0.342%	2,575,025	+11.442%
2026-05-19	8.9700	9.0100	8.7300	8.7700	-2.230%	3,876,459	+11.060%
2026-05-18	9.0300	9.0700	8.7550	8.9700	-0.554%	3,797,371	+8.584%
2026-05-15	9.5600	9.5900	9.0000	9.0200	-5.747%	4,576,465	+7.982%
2026-05-14	9.7700	9.8200	9.4850	9.5700	-0.312%	5,326,914	+1.776%
2026-05-13	8.6800	9.7900	8.6500	9.6000	+9.091%	18,948,875	+1.458%
2026-05-12	8.6450	8.8400	8.5850	8.8000	+2.564%	3,320,004	+10.682%
2026-05-11	8.6700	8.8000	8.5150	8.5800	-0.464%	3,710,142	+13.520%
2026-05-08	8.9600	8.9900	8.5550	8.6200	-3.146%	6,164,545	+12.993%
2026-05-07	8.8000	8.9400	8.5650	8.9000	+0.793%	5,549,205	+9.438%
2026-05-06	8.6300	8.9100	7.7850	8.8300	-2.215%	9,013,159	+10.306%
2026-05-05	9.2200	9.3050	8.9350	9.0300	-1.848%	3,745,178	+7.863%
2026-05-04	9.1600	9.3950	9.0200	9.2000	+0.109%	3,454,102	+5.870%
2026-05-01	9.1600	9.3300	9.0850	9.1900	+0.328%	2,307,143	+5.985%
2026-04-30	9.0100	9.3650	8.9600	9.1600	+1.891%	3,321,404	+6.332%
2026-04-29	9.0200	9.1900	8.8100	8.9900	+1.467%	3,303,051	+8.343%
2026-04-28	9.0400	9.1500	8.8000	8.8600	-0.449%	2,556,707	+9.932%
2026-04-27	8.8800	9.2000	8.8800	8.9000	-0.447%	3,085,474	+9.438%
2026-04-24	8.7300	8.9500	8.6150	8.9400	+2.055%	2,623,777	+8.949%
2026-04-23	9.0300	9.1200	8.7000	8.7600	-2.775%	2,465,029	+11.187%
2026-04-22	8.5800	9.0200	8.5800	9.0100	+5.012%	3,725,915	+8.102%
2026-04-21	9.2000	9.2700	8.5600	8.5800	-6.638%	5,079,143	+13.520%
2026-04-20	9.4000	9.4500	9.0900	9.1900	-3.263%	3,204,430	+5.985%
2026-04-17	9.6300	9.6700	9.4250	9.5000	-0.210%	3,656,730	+2.526%
2026-04-16	9.4500	9.5750	9.3250	9.5200	+0.847%	4,319,862	+2.311%
2026-04-15	9.7500	9.7700	9.3800	9.4400	-2.378%	4,842,304	+3.178%
2026-04-14	9.3900	9.6800	9.3700	9.6700	+2.763%	3,711,946	+0.724%
2026-04-13	9.5100	9.5600	9.3400	9.4100	-1.569%	3,194,869	+3.507%
2026-04-10	9.8900	9.9000	9.4936	9.5600	-3.337%	4,432,118	+1.883%
2026-04-09	9.7100	9.9800	9.7100	9.8900	+1.125%	4,608,553	-1.517%
2026-04-08	9.6500	9.9200	9.6400	9.7800	+1.981%	8,649,238	-0.409%
2026-04-07	9.4200	9.6200	9.1500	9.5900	+1.267%	2,923,886	+1.564%
2026-04-06	8.9800	9.6750	8.9500	9.4700	+4.989%	3,462,194	+2.851%
2026-04-02	9.3100	9.3500	8.9200	9.0200	-3.838%	7,824,922	+7.982%
2026-04-01	9.5400	9.6600	9.2700	9.3800	-1.471%	4,907,273	+3.838%
2026-03-31	9.5700	9.6870	9.3000	9.5200	+0.741%	5,655,327	+2.311%
2026-03-30	9.2800	9.5200	9.1700	9.4500	+1.286%	2,987,245	+3.069%
2026-03-27	9.5900	9.7300	9.3300	9.3300	-2.406%	4,324,862	+4.394%
2026-03-26	9.1900	9.6900	8.8900	9.5600	+1.702%	6,618,203	+1.883%
2026-03-25	9.9000	10.1100	9.2450	9.4000	-2.692%	7,736,817	+3.617%
2026-03-24	10.1300	10.1300	9.4200	9.6600	-1.429%	11,145,790	+0.828%
2026-03-23	9.8250	10.0400	9.6300	9.8000	+1.031%	9,242,069	-0.612%
2026-03-20	9.7300	10.3200	9.6400	9.7000	-1.121%	13,149,574	+0.412%
2026-03-19	9.1500	9.9750	9.0500	9.8100	+7.096%	9,235,429	-0.714%
2026-03-18	9.1800	9.1900	8.9100	9.1600	-0.543%	4,629,012	+6.332%
2026-03-17	9.3000	9.5680	8.9500	9.2100	-0.968%	6,011,087	+5.755%
2026-03-16	8.2200	9.5987	8.1950	9.3000	+13.139%	19,874,869	+4.731%
2026-03-13	8.4500	8.5350	8.1500	8.2200	-1.909%	5,516,667	+18.491%
2026-03-12	8.4950	8.5800	8.3400	8.3800	-1.296%	4,257,027	+16.229%
2026-03-11	8.6900	8.7900	8.3900	8.4900	-2.971%	3,055,694	+14.723%
2026-03-10	8.6300	8.9000	8.6300	8.7500	+1.508%	4,005,516	+11.314%
2026-03-09	8.4800	8.6650	8.3900	8.6200	+1.651%	5,427,737	+12.993%
2026-03-06	8.4000	8.5050	8.3100	8.4800	-0.235%	3,473,695	+14.858%
2026-03-05	8.4800	8.6400	8.4000	8.5000	-0.817%	7,788,771	+14.588%
2026-03-04	8.6600	8.7200	8.3850	8.5700	-1.381%	4,911,560	+13.652%
2026-03-03	8.5100	8.8600	8.4500	8.6900	+0.695%	5,185,687	+12.083%
2026-03-02	8.6500	8.8600	8.5300	8.6300	-1.371%	5,918,797	+12.862%
2026-02-27	7.9500	8.8300	7.9100	8.7500	+10.759%	14,871,055	+11.314%
2026-02-26	8.1950	8.1950	7.5900	7.9000	+4.636%	8,077,110	+23.291%
2026-02-25	7.6700	7.6900	7.4650	7.5500	-0.788%	3,373,109	+29.007%
2026-02-24	7.6400	7.6997	7.5600	7.6100	+0.396%	1,951,632	+27.989%
2026-02-23	7.4500	7.6100	7.4150	7.5800	+1.745%	2,637,167	+28.496%
2026-02-20	7.4700	7.5000	7.3100	7.4500	-0.401%	2,602,786	+30.738%
2026-02-19	7.2600	7.4800	7.1600	7.4800	+3.030%	2,638,166	+30.214%
2026-02-18	6.9700	7.3600	6.9700	7.2600	+4.460%	4,676,330	+34.160%
2026-02-17	6.7800	7.0050	6.7600	6.9500	+2.811%	3,798,545	+40.144%
2026-02-13	6.8700	6.9100	6.7200	6.7600	-0.588%	4,507,975	+44.083%
2026-02-12	6.8200	6.8600	6.6100	6.8000	-0.585%	2,024,460	+43.235%
2026-02-11	6.5300	6.9050	6.4600	6.8400	+4.427%	3,725,193	+42.398%
2026-02-10	6.3100	6.6363	6.3000	6.5500	+3.968%	5,287,381	+48.702%
2026-02-09	6.3400	6.3800	6.2600	6.3000	-1.254%	1,762,589	+54.603%
2026-02-06	6.4350	6.4350	6.2610	6.3800	+2.244%	6,346,434	+52.665%
2026-02-05	6.4400	6.5700	6.2300	6.2400	-2.804%	4,516,612	+56.090%
2026-02-04	6.7200	6.7600	6.4000	6.4200	-4.179%	4,420,450	+51.713%
2026-02-03	6.6100	6.7450	6.5500	6.7000	+1.056%	4,135,451	+45.373%
2026-02-02	6.5500	6.7500	6.4650	6.6300	+0.760%	3,721,997	+46.908%
2026-01-30	6.6100	6.7500	6.4200	6.5800	-1.349%	3,294,791	+48.024%
2026-01-29	6.6600	6.7950	6.6000	6.6700	+0.150%	3,638,280	+46.027%
2026-01-28	6.7600	6.8250	6.6100	6.6600	-1.479%	2,710,602	+46.246%
2026-01-27	6.8100	6.9400	6.5946	6.7600	-1.458%	4,709,533	+44.083%
2026-01-26	6.7900	7.0700	6.7250	6.8600	+1.031%	5,504,340	+41.983%
2026-01-23	6.7200	7.1500	6.7000	6.7900	+0.593%	4,811,164	+43.446%
2026-01-22	6.6900	6.8654	6.6300	6.7500	+0.446%	6,694,342	+44.296%
2026-01-21	6.6600	6.7400	6.6000	6.7200	+0.750%	3,307,481	+44.940%
2026-01-20	6.5000	6.6950	6.4600	6.6700	+0.150%	5,411,482	+46.027%
2026-01-16	7.1200	7.1700	6.5750	6.6600	-7.113%	6,740,470	+46.246%
2026-01-15	6.7850	7.2700	6.6350	7.1700	+5.752%	7,484,751	+35.844%
2026-01-14	6.7200	6.8500	6.6900	6.7800	+0.444%	4,661,158	+43.658%
2026-01-13	7.1300	7.1300	6.6900	6.7500	-4.795%	6,430,816	+44.296%
2026-01-12	7.3000	7.3300	6.9900	7.0900	-4.189%	7,798,541	+37.377%
2026-01-09	7.6500	8.0400	7.3800	7.4000	-2.887%	5,982,292	+31.622%
2026-01-08	7.8500	7.9100	7.5150	7.6200	-3.788%	3,687,931	+27.822%
2026-01-07	7.5900	8.0500	7.5600	7.9200	+4.485%	3,896,495	+22.980%
2026-01-06	7.3750	7.6300	7.3600	7.5800	+2.294%	4,976,910	+28.496%
2026-01-05	7.4100	7.5250	7.2125	7.4100	-1.200%	4,408,560	+31.444%
2026-01-02	7.8200	7.9000	7.4550	7.5000	-3.846%	2,814,883	+29.867%
2025-12-31	7.6700	7.8300	7.6450	7.8000	+1.828%	2,936,409	+24.872%
2025-12-30	7.6500	7.6850	7.5400	7.6600	-0.649%	3,132,934	+27.154%
2025-12-29	7.6100	7.7650	7.5200	7.7100	+1.048%	2,295,418	+26.329%
2025-12-26	7.6900	7.6900	7.5300	7.6300	-0.909%	1,624,293	+27.654%
2025-12-24	7.4800	7.7600	7.4700	7.7000	+2.258%	1,455,634	+26.494%
2025-12-23	7.5900	7.6400	7.4446	7.5300	-1.051%	2,137,592	+29.349%
2025-12-22	7.4020	7.6900	7.3500	7.6100	+2.699%	3,553,088	+27.989%
2025-12-19	7.2400	7.5550	7.1900	7.4100	+1.646%	6,232,620	+31.444%
2025-12-18	7.1900	7.3750	7.1150	7.2900	+2.244%	3,743,010	+33.608%
2025-12-17	7.4300	7.5750	7.1100	7.1300	-4.552%	4,692,034	+36.606%
2025-12-16	7.6100	7.7000	7.3600	7.4700	-1.581%	3,242,479	+30.388%
2025-12-15	7.6350	7.9150	7.4350	7.5900	+0.264%	4,948,347	+28.327%
2025-12-12	7.8200	7.8200	7.2300	7.5700	-0.132%	5,218,906	+28.666%
2025-12-11	7.6800	7.7700	7.5400	7.5800	-1.044%	2,655,166	+28.496%
2025-12-10	7.6200	7.6900	7.5101	7.6600	+0.262%	2,732,953	+27.154%
2025-12-09	7.7000	7.8500	7.6300	7.6400	-0.779%	3,217,996	+27.487%
2025-12-08	7.7100	7.9797	7.6600	7.7000	+1.449%	3,810,741	+26.494%
2025-12-05	7.8350	7.9300	7.4500	7.5900	-3.065%	3,195,888	+28.327%
2025-12-04	7.8500	8.1700	7.7900	7.8300	-0.255%	6,718,824	+24.393%
2025-12-03	7.1100	7.8800	7.1100	7.8500	+9.637%	7,599,820	+24.076%
2025-12-02	7.1700	7.3000	7.1150	7.1600	+0.421%	3,567,502	+36.034%
2025-12-01	7.0800	7.1950	7.0150	7.1300	-0.696%	3,198,522	+36.606%
2025-11-28	7.1400	7.2250	7.0510	7.1800	+1.127%	1,483,808	+35.655%
2025-11-26	6.8500	7.1400	6.8100	7.1000	+3.650%	3,728,711	+37.183%
2025-11-25	6.9100	7.0100	6.7050	6.8500	+0.293%	5,237,547	+42.190%
2025-11-24	7.0000	7.0500	6.7100	6.8300	-2.009%	4,939,609	+42.606%
2025-11-21	7.0300	7.1700	6.9500	6.9700	-0.853%	3,903,326	+39.742%
2025-11-20	7.0400	7.0900	6.8900	7.0300	+1.443%	3,568,088	+38.549%
2025-11-19	7.0100	7.0707	6.7300	6.9300	-1.000%	3,230,461	+40.548%
2025-11-18	7.0000	7.1250	6.9700	7.0000	-0.427%	2,461,768	+39.143%
2025-11-17	7.1000	7.2050	7.0000	7.0300	-0.706%	3,258,117	+38.549%
2025-11-14	6.8800	7.1850	6.8500	7.0800	+2.609%	3,678,135	+37.571%
2025-11-13	7.1400	7.2300	6.9000	6.9000	-3.900%	4,832,495	+41.159%
2025-11-12	7.2200	7.3200	7.1400	7.1800	-0.692%	3,442,415	+35.655%
2025-11-11	7.1700	7.3280	7.1100	7.2300	+0.417%	3,663,507	+34.716%
2025-11-10	7.1500	7.2700	7.0800	7.2000	+1.551%	3,779,246	+35.278%
2025-11-07	7.0300	7.1200	6.8400	7.0900	+0.853%	5,768,394	+37.377%
2025-11-06	7.1400	7.1500	6.8700	7.0300	-1.953%	4,967,451	+38.549%
2025-11-05	6.8600	7.2200	6.8000	7.1700	+6.065%	5,786,477	+35.844%
2025-11-04	6.7000	6.8950	6.5100	6.7600	-1.458%	8,818,662	+44.083%
2025-11-03	7.1500	7.2600	6.7500	6.8600	-6.284%	9,821,632	+41.983%
2025-10-31	7.2800	7.4700	7.1800	7.3200	+0.966%	5,725,661	+33.060%
2025-10-30	7.3100	7.4300	7.2100	7.2500	-0.821%	4,881,327	+34.345%
2025-10-29	7.1800	7.3750	7.1700	7.3100	+0.967%	5,075,703	+33.242%
2025-10-28	7.3100	7.3300	7.1700	7.2400	-0.958%	6,040,223	+34.530%
2025-10-27	7.2600	7.3400	7.1724	7.3100	+1.528%	4,220,290	+33.242%
2025-10-24	7.2300	7.3400	7.1500	7.2000	+0.139%	3,902,131	+35.278%
2025-10-23	7.0500	7.2400	6.9700	7.1900	+1.554%	3,805,727	+35.466%
2025-10-22	6.9900	7.1550	6.8700	7.0800	+1.360%	6,208,397	+37.571%
2025-10-21	6.8700	6.9900	6.7500	6.9850	+0.794%	3,263,367	+39.442%
2025-10-20	6.6700	6.9300	6.5900	6.9300	+4.525%	6,473,967	+40.548%
2025-10-17	6.6700	6.6795	6.4400	6.6300	-1.339%	7,575,952	+46.908%
2025-10-16	6.8700	6.9200	6.6950	6.7200	-1.322%	10,483,788	+44.940%
2025-10-15	6.5250	6.8800	6.4600	6.8100	+6.075%	15,805,240	+43.025%
2025-10-14	6.6200	6.9800	6.0000	6.4200	-8.807%	36,939,725	+51.713%
2025-10-13	7.2300	7.2650	6.9600	7.0400	-2.493%	3,355,933	+38.352%
2025-10-10	7.2550	7.3200	7.0800	7.2200	-0.414%	3,292,233	+34.903%
2025-10-09	7.2400	7.3350	7.2200	7.2500	-0.412%	4,089,202	+34.345%
2025-10-08	7.0600	7.3200	6.9500	7.2800	+4.748%	5,783,063	+33.791%
2025-10-07	7.0050	7.0700	6.9350	6.9500	-0.997%	3,957,161	+40.144%
2025-10-06	7.1400	7.1400	7.0000	7.0200	-1.818%	4,118,249	+38.746%
2025-10-03	7.4000	7.4650	7.1400	7.1500	-2.456%	3,691,959	+36.224%
2025-10-02	7.3600	7.4200	7.2650	7.3300	-0.543%	2,809,263	+32.879%
2025-10-01	7.4900	7.5200	7.2350	7.3700	-2.899%	5,323,060	+32.157%
2025-09-30	7.5800	7.6200	7.4200	7.5900	+0.530%	2,273,370	+28.327%
2025-09-29	7.6300	7.6300	7.4950	7.5500	-1.048%	1,929,883	+29.007%
2025-09-26	7.6800	7.7300	7.5000	7.6300	-0.261%	2,620,551	+27.654%
2025-09-25	7.7800	7.8900	7.6100	7.6500	-1.544%	1,987,579	+27.320%
2025-09-24	7.7800	7.8750	7.7400	7.7700	-0.639%	2,578,896	+25.354%
2025-09-23	7.8600	7.9350	7.7800	7.8200	-1.138%	1,843,775	+24.552%
2025-09-22	7.7700	7.9400	7.7075	7.9100	+2.727%	2,063,561	+23.135%
2025-09-19	7.9000	7.9832	7.6550	7.7000	-3.266%	6,617,926	+26.494%
2025-09-18	7.7800	7.9700	7.7660	7.9600	+3.377%	1,879,586	+22.362%
2025-09-17	7.7300	7.9850	7.6750	7.7000	-0.645%	3,577,356	+26.494%
2025-09-16	7.7200	7.8000	7.6424	7.7500	+0.649%	2,217,553	+25.677%
2025-09-15	7.8900	7.9371	7.6800	7.7000	-2.655%	3,123,734	+26.494%
2025-09-12	8.0500	8.1000	7.8900	7.9100	-1.983%	3,198,204	+23.135%
2025-09-11	8.0000	8.1250	7.9700	8.0700	+0.749%	2,274,785	+20.694%
2025-09-10	8.0800	8.1000	7.9300	8.0100	-0.866%	2,604,262	+21.598%
2025-09-09	8.2300	8.2400	8.0250	8.0800	-1.343%	2,136,220	+20.545%
2025-09-08	8.2600	8.3150	8.1000	8.1900	-0.967%	1,917,185	+18.926%
2025-09-05	8.2700	8.3550	8.1400	8.2700	0.000%	3,086,701	+17.775%
2025-09-04	8.2700	8.3600	8.1900	8.2700	-0.241%	1,576,253	+17.775%
2025-09-03	8.2700	8.3700	8.0200	8.2900	0.000%	3,929,138	+17.491%
2025-09-02	8.3700	8.4700	8.2700	8.2900	-0.241%	2,441,295	+17.491%
2025-08-29	8.4600	8.4900	8.2900	8.3100	-1.889%	2,313,774	+17.208%
2025-08-28	8.5800	8.6100	8.4000	8.4700	-0.587%	1,798,155	+14.994%
2025-08-27	8.5500	8.6750	8.5150	8.5200	-0.699%	1,421,775	+14.319%
2025-08-26	8.4200	8.6000	8.3700	8.5800	+2.265%	2,025,406	+13.520%
2025-08-25	8.6000	8.6000	8.2700	8.3900	-1.986%	2,503,300	+16.091%
2025-08-22	8.4000	8.6200	8.3500	8.5600	+2.148%	2,200,449	+13.785%
2025-08-21	8.3800	8.4500	8.3200	8.3800	0.000%	1,328,504	+16.229%
2025-08-20	8.2400	8.3900	8.2250	8.3800	+1.208%	1,724,068	+16.229%
2025-08-19	8.3400	8.3700	8.1800	8.2800	-1.193%	2,275,570	+17.633%
2025-08-18	8.3800	8.5900	8.3500	8.3800	+0.119%	2,472,633	+16.229%
2025-08-15	8.3700	8.5200	8.3600	8.3700	-0.947%	2,586,789	+16.368%
2025-08-14	8.4300	8.5000	8.2700	8.4500	-0.938%	2,237,478	+15.266%
2025-08-13	8.4000	8.6400	8.3950	8.5300	+2.156%	3,706,329	+14.185%
2025-08-12	8.2600	8.4000	8.2200	8.3500	+1.829%	2,311,352	+16.647%
2025-08-11	8.2000	8.2900	8.0800	8.2000	-1.205%	2,210,467	+18.780%
2025-08-08	8.3800	8.4500	8.2600	8.3000	-0.599%	1,823,049	+17.349%
2025-08-07	8.5900	8.6500	8.3000	8.3500	-2.907%	2,328,105	+16.647%
2025-08-06	8.3700	8.6100	8.3400	8.6000	+2.871%	2,676,584	+13.256%
2025-08-05	8.6200	8.6900	8.3300	8.3600	-4.238%	4,171,080	+16.507%
2025-08-04	9.1400	9.1400	8.0950	8.7300	+9.811%	9,702,524	+11.569%
2025-08-01	8.1450	8.1600	7.9100	7.9500	-2.334%	7,971,197	+22.516%
2025-07-31	8.2150	8.3250	8.0500	8.1400	-0.973%	5,399,711	+19.656%
2025-07-30	8.2500	8.3900	8.1225	8.2200	+1.607%	3,087,444	+18.491%
2025-07-29	8.3300	8.3500	8.0200	8.0900	-2.058%	3,502,244	+20.396%
2025-07-28	8.6000	8.6000	8.2050	8.2600	-3.392%	3,244,752	+17.918%
2025-07-25	8.5300	8.6350	8.4950	8.5500	0.000%	2,364,083	+13.918%
2025-07-24	8.6500	8.7100	8.5425	8.5500	-0.697%	2,691,164	+13.918%
2025-07-23	8.6700	8.7000	8.4950	8.6100	-0.462%	2,616,993	+13.124%
2025-07-22	8.4900	8.6900	8.4000	8.6500	+1.526%	3,893,283	+12.601%
2025-07-21	8.6300	8.7450	8.4950	8.5200	-1.045%	3,320,241	+14.319%
2025-07-18	8.7900	8.7900	8.5200	8.6100	-1.034%	3,105,436	+13.124%
2025-07-17	8.5300	8.7200	8.4450	8.7000	+1.281%	3,335,222	+11.954%
2025-07-16	8.7500	8.8000	8.5400	8.5900	-1.491%	3,091,735	+13.388%
2025-07-15	9.0300	9.0500	8.7050	8.7200	-2.679%	2,682,510	+11.697%
2025-07-14	8.7800	8.9800	8.7500	8.9600	+2.283%	3,317,260	+8.705%
2025-07-11	8.8700	8.8700	8.6900	8.7600	-1.351%	2,416,099	+11.187%
2025-07-10	9.0050	9.0700	8.8500	8.8800	-1.987%	2,198,804	+9.685%
2025-07-09	8.9100	9.2300	8.8950	9.0600	+3.072%	3,913,078	+7.506%
2025-07-08	8.7600	8.9200	8.7200	8.7900	+0.342%	2,906,221	+10.808%
2025-07-07	8.9100	8.9600	8.7100	8.7600	-2.013%	2,674,496	+11.187%
2025-07-03	9.0200	9.0450	8.8600	8.9400	-0.887%	1,407,127	+8.949%
2025-07-02	9.0000	9.1700	8.9500	9.0200	+0.222%	3,551,760	+7.982%
2025-07-01	8.9800	9.1100	8.8850	9.0000	+0.446%	4,141,091	+8.222%
2025-06-30	9.4700	9.4700	8.9200	8.9600	-4.274%	5,124,262	+8.705%
2025-06-27	10.0450	10.0720	9.1900	9.3600	-3.106%	7,450,214	+4.060%
2025-06-26	9.8100	9.8100	9.6100	9.6600	-0.821%	2,556,264	+0.828%
2025-06-25	9.9400	10.0199	9.6700	9.7400	-1.913%	3,633,817	0.000%
2025-06-24	10.0500	10.0550	9.7500	9.9300	+0.202%	2,404,697	-1.913%
2025-06-23	10.0200	10.0400	9.7200	9.9100	-1.881%	2,690,611	-1.715%
2025-06-20	10.1500	10.1500	9.8500	10.1000	+1.406%	5,712,229	-3.564%
2025-06-18	9.9800	10.1400	9.8400	9.9600	-0.100%	3,071,287	-2.209%
2025-06-17	10.1600	10.2200	9.9150	9.9700	-3.110%	3,895,400	-2.307%
2025-06-16	10.4100	10.4650	10.1210	10.2900	-0.771%	2,910,829	-5.345%
2025-06-13	10.2100	10.4600	10.1600	10.3700	-0.288%	2,661,229	-6.075%
2025-06-12	10.5500	10.6400	10.3400	10.4000	-1.979%	3,813,742	-6.346%
2025-06-11	11.0600	11.0700	10.5900	10.6100	-3.633%	3,267,646	-8.200%
2025-06-10	11.0600	11.2150	10.9800	11.0100	-0.900%	2,164,522	-11.535%
2025-06-09	11.2000	11.2300	10.9700	11.1100	+0.634%	3,423,985	-12.331%
2025-06-06	11.0600	11.1800	10.8800	11.0400	+0.546%	4,093,558	-11.775%
2025-06-05	11.0100	11.1050	10.9000	10.9800	-0.543%	3,568,835	-11.293%
2025-06-04	11.2300	11.3100	10.9950	11.0400	-1.340%	3,955,508	-11.775%
2025-06-03	10.6500	11.2400	10.5100	11.1900	+4.287%	4,162,407	-12.958%
2025-06-02	10.7900	11.1500	10.6900	10.7300	-0.186%	3,988,356	-9.226%
2025-05-30	10.8500	10.8800	10.6200	10.7500	-1.195%	3,215,588	-9.395%
2025-05-29	10.6200	11.0000	10.4600	10.8800	+3.030%	3,662,889	-10.478%
2025-05-28	10.6800	10.8100	10.5500	10.5600	-2.132%	3,010,634	-7.765%
2025-05-27	10.9150	11.0300	10.5800	10.7900	+1.889%	4,279,779	-9.731%
2025-05-23	10.2900	10.5900	10.1600	10.5900	+1.925%	3,608,483	-8.026%
2025-05-22	10.0500	10.5750	10.0100	10.3900	+3.178%	5,657,012	-6.256%
2025-05-21	10.2112	10.2900	9.9500	10.0700	-2.517%	4,294,307	-3.277%
2025-05-20	10.4000	10.4500	9.9900	10.3300	-0.386%	4,491,872	-5.712%
2025-05-19	10.2500	10.3767	10.1300	10.3700	+1.270%	3,602,787	-6.075%
2025-05-16	10.2700	10.3840	10.1200	10.2400	+0.294%	3,698,678	-4.883%
2025-05-15	9.9600	10.4100	9.8200	10.2100	+3.655%	6,469,415	-4.603%
2025-05-14	10.1700	10.2200	9.7700	9.8500	-2.087%	8,984,024	-1.117%
2025-05-13	10.3740	10.4200	10.0100	10.0600	-2.708%	6,116,553	-3.181%
2025-05-12	10.1400	10.4950	10.0702	10.3400	+3.711%	5,565,704	-5.803%
2025-05-09	9.9300	10.3900	9.9000	9.9700	+0.504%	7,607,126	-2.307%
2025-05-08	10.1300	10.2000	9.8300	9.9200	-1.587%	10,027,538	-1.815%
2025-05-07	10.3630	10.5200	9.8700	10.0800	-1.850%	7,447,641	-3.373%
2025-05-06	10.9660	10.9700	10.1000	10.2700	-6.890%	14,478,419	-5.161%
2025-05-05	9.7950	11.1100	9.5900	11.0300	+23.516%	26,301,795	-11.695%
2025-05-02	8.8600	9.0700	8.7400	8.9300	+2.526%	4,422,015	+9.071%
2025-05-01	8.8500	9.0350	8.6800	8.7100	-1.582%	4,223,099	+11.825%
2025-04-30	8.3600	8.9300	8.2800	8.8500	+4.858%	4,793,621	+10.056%
2025-04-29	8.4300	8.6200	8.3850	8.4400	+1.442%	4,967,980	+15.403%
2025-04-28	8.4880	8.4880	8.2300	8.3200	-0.834%	3,558,417	+17.067%
2025-04-25	8.1800	8.4650	8.1650	8.3900	+2.068%	3,208,225	+16.091%
2025-04-24	7.9500	8.2300	7.9000	8.2200	+3.266%	3,307,007	+18.491%
2025-04-23	7.9700	8.1800	7.9400	7.9600	+1.790%	3,575,445	+22.362%
2025-04-22	7.6100	7.9750	7.5100	7.8200	+3.851%	4,264,161	+24.552%
2025-04-21	7.3200	7.7600	7.2500	7.5300	+1.757%	3,991,925	+29.349%
2025-04-17	7.1700	7.5100	7.1400	7.4000	+2.493%	3,353,921	+31.622%
2025-04-16	7.3900	7.4000	7.0800	7.2200	-2.432%	3,555,234	+34.903%
2025-04-15	6.9900	7.4100	6.9600	7.4000	+5.114%	3,145,366	+31.622%
2025-04-14	6.9700	7.0700	6.8000	7.0400	+3.226%	3,158,604	+38.352%
2025-04-11	6.3300	6.8500	6.3300	6.8200	+6.396%	3,113,766	+42.815%
2025-04-10	6.5700	6.5800	6.0150	6.4100	-5.318%	4,096,536	+51.950%
2025-04-09	6.3000	7.0400	6.1250	6.7700	+4.637%	4,598,585	+43.870%
2025-04-08	7.0700	7.0800	6.3650	6.4700	-4.713%	3,075,620	+50.541%
2025-04-07	6.5000	7.0500	6.4250	6.7900	-0.586%	4,369,629	+43.446%
2025-04-04	7.1200	7.1800	6.7700	6.8300	-6.821%	3,508,239	+42.606%
2025-04-03	7.2700	7.4150	7.1550	7.3300	-1.346%	3,074,280	+32.879%
2025-04-02	7.2000	7.4400	7.1501	7.4300	+2.483%	2,224,035	+31.090%
2025-04-01	7.4600	7.4900	7.2200	7.2500	-3.333%	2,249,864	+34.345%
2025-03-31	7.7100	7.7100	7.4650	7.5000	-4.580%	2,216,033	+29.867%
2025-03-28	7.8200	7.9300	7.6900	7.8600	+0.383%	1,792,596	+23.919%
2025-03-27	7.8300	7.8847	7.7500	7.8300	+0.385%	1,289,228	+24.393%
2025-03-26	8.0400	8.0450	7.7500	7.8000	-3.346%	2,432,314	+24.872%
2025-03-25	8.0400	8.1100	7.8500	8.0700	+0.248%	3,152,480	+20.694%
2025-03-24	8.0900	8.1200	7.9400	8.0500	+0.877%	3,470,399	+20.994%
2025-03-21	7.6200	8.1000	7.6000	7.9800	+3.771%	4,785,265	+22.055%
2025-03-20	7.5300	7.7050	7.5300	7.6900	+0.786%	2,935,903	+26.658%
2025-03-19	7.6500	7.6900	7.4400	7.6300	-0.131%	2,619,303	+27.654%
2025-03-18	7.7000	7.7400	7.5250	7.6400	-1.292%	3,194,782	+27.487%
2025-03-17	7.7000	7.8150	7.5200	7.7400	+0.519%	2,732,530	+25.840%
2025-03-14	7.5900	7.7400	7.5650	7.7000	+2.122%	2,672,242	+26.494%
2025-03-13	7.6800	7.7400	7.5000	7.5400	-2.205%	2,583,246	+29.178%
2025-03-12	7.6500	7.9500	7.5900	7.7100	+2.255%	3,677,860	+26.329%
2025-03-11	7.3800	7.6700	7.2000	7.5400	+2.168%	4,809,055	+29.178%
2025-03-10	7.5500	7.6300	7.2500	7.3800	-4.031%	4,295,943	+31.978%
2025-03-07	7.8600	7.9650	7.5850	7.6900	-2.163%	4,053,511	+26.658%
2025-03-06	7.9300	8.0400	7.7400	7.8600	-2.360%	4,512,335	+23.919%
2025-03-05	8.3000	8.3550	7.9050	8.0500	-3.129%	4,695,540	+20.994%
2025-03-04	8.1350	8.3850	7.6700	8.3100	-2.693%	6,622,809	+17.208%
2025-03-03	8.5800	8.8000	8.4506	8.5400	-0.813%	4,825,260	+14.052%
2025-02-28	8.4600	8.6600	8.4100	8.6100	+1.653%	4,175,606	+13.124%
2025-02-27	8.3600	8.6700	8.2800	8.4700	+1.316%	4,401,359	+14.994%
2025-02-26	8.3200	8.5700	8.1500	8.3600	+0.966%	3,409,890	+16.507%
2025-02-25	8.4400	8.4400	7.9350	8.2800	-0.121%	3,672,780	+17.633%