Dark

BCRX
BioCryst Pharmaceuticals Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:58 PM EDT

9.99USD+4.607%(+0.44)7,715,558

8.67Bid 11.48Ask 2.81Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

9.81USD+2.723%(+0.26)43,620

After-hours

Jun 30, 2026 4:48:30 PM EDT

10.07USD+0.801%(+0.08)1,101,534

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	9.7900	10.1700	9.690000	9.9900	+4.607%	7,715,558	0.000%
2026-06-29	9.8900	10.0400	9.475000	9.5500	-3.924%	6,533,644	+4.607%
2026-06-26	9.9100	10.1850	9.661300	9.9400	+0.404%	10,986,514	+0.503%
2026-06-25	10.0000	10.9400	9.695000	9.9000	-1.000%	19,059,610	+0.909%
2026-06-24	9.4200	10.0100	9.390000	10.0000	+7.411%	8,519,802	-0.100%
2026-06-23	9.1800	9.5000	9.100000	9.3100	+1.860%	5,144,625	+7.304%
2026-06-22	9.0400	9.3350	8.910000	9.1400	+1.669%	7,405,440	+9.300%
2026-06-18	9.1000	9.5400	8.980000	8.9900	+0.447%	8,882,727	+11.123%
2026-06-17	8.9500	9.1800	8.820000	8.9500	+0.336%	4,450,757	+11.620%
2026-06-16	9.0900	9.1800	8.795000	8.9200	-1.545%	3,575,476	+11.996%
2026-06-15	8.7600	9.0800	8.705000	9.0600	+4.138%	4,153,927	+10.265%
2026-06-12	8.4700	8.7350	8.450000	8.7000	+2.353%	2,394,657	+14.828%
2026-06-11	8.2100	8.6350	8.100000	8.5000	+3.785%	3,820,257	+17.529%
2026-06-10	8.3100	8.4000	8.150000	8.1900	-1.681%	3,652,265	+21.978%
2026-06-09	8.5200	8.6350	8.320000	8.3300	-1.186%	3,797,994	+19.928%
2026-06-08	8.4300	8.4700	8.240000	8.4300	+0.238%	4,085,998	+18.505%
2026-06-05	8.5000	8.5950	8.330000	8.4100	-0.708%	2,500,853	+18.787%
2026-06-04	8.3800	8.5100	8.310000	8.4700	+2.667%	3,465,371	+17.946%
2026-06-03	8.3300	8.4700	8.060000	8.2500	-1.079%	4,229,800	+21.091%
2026-06-02	8.4200	8.4500	8.245000	8.3400	-2.684%	4,510,977	+19.784%
2026-06-01	8.7600	8.8500	8.530000	8.5700	-3.816%	3,084,266	+16.569%
2026-05-29	9.0500	9.1000	8.820000	8.9100	-2.088%	3,232,347	+12.121%
2026-05-28	9.0900	9.1500	8.910000	9.1000	-0.219%	3,349,923	+9.780%
2026-05-27	8.4800	9.2300	8.440000	9.1200	+7.674%	6,574,953	+9.539%
2026-05-26	8.1850	8.5300	8.110000	8.4700	+2.171%	4,013,240	+17.946%
2026-05-22	8.3500	8.5400	8.215000	8.2900	-0.956%	4,165,157	+20.507%
2026-05-21	8.6920	8.6920	8.355000	8.3700	-4.233%	4,051,675	+19.355%
2026-05-20	8.7800	8.9700	8.720000	8.7400	-0.342%	2,575,025	+14.302%
2026-05-19	8.9700	9.0100	8.730000	8.7700	-2.230%	3,876,459	+13.911%
2026-05-18	9.0300	9.0700	8.755000	8.9700	-0.554%	3,797,371	+11.371%
2026-05-15	9.5600	9.5900	9.000000	9.0200	-5.747%	4,576,465	+10.754%
2026-05-14	9.7700	9.8200	9.485000	9.5700	-0.312%	5,326,914	+4.389%
2026-05-13	8.6800	9.7900	8.650000	9.6000	+9.091%	18,948,875	+4.063%
2026-05-12	8.6450	8.8400	8.585000	8.8000	+2.564%	3,320,004	+13.523%
2026-05-11	8.6700	8.8000	8.515000	8.5800	-0.464%	3,710,142	+16.434%
2026-05-08	8.9600	8.9900	8.555000	8.6200	-3.146%	6,164,545	+15.893%
2026-05-07	8.8000	8.9400	8.565000	8.9000	+0.793%	5,549,205	+12.247%
2026-05-06	8.6300	8.9100	7.785000	8.8300	-2.215%	9,013,159	+13.137%
2026-05-05	9.2200	9.3050	8.935000	9.0300	-1.848%	3,745,178	+10.631%
2026-05-04	9.1600	9.3950	9.020000	9.2000	+0.109%	3,454,102	+8.587%
2026-05-01	9.1600	9.3300	9.085000	9.1900	+0.328%	2,307,143	+8.705%
2026-04-30	9.0100	9.3650	8.960000	9.1600	+1.891%	3,321,404	+9.061%
2026-04-29	9.0200	9.1900	8.810000	8.9900	+1.467%	3,303,051	+11.123%
2026-04-28	9.0400	9.1500	8.800000	8.8600	-0.449%	2,556,707	+12.754%
2026-04-27	8.8800	9.2000	8.880000	8.9000	-0.447%	3,085,474	+12.247%
2026-04-24	8.7300	8.9500	8.615000	8.9400	+2.055%	2,623,777	+11.745%
2026-04-23	9.0300	9.1200	8.700000	8.7600	-2.775%	2,465,029	+14.041%
2026-04-22	8.5800	9.0200	8.580000	9.0100	+5.012%	3,725,915	+10.877%
2026-04-21	9.2000	9.2700	8.560000	8.5800	-6.638%	5,079,143	+16.434%
2026-04-20	9.4000	9.4500	9.090000	9.1900	-3.263%	3,204,430	+8.705%
2026-04-17	9.6300	9.6700	9.425000	9.5000	-0.210%	3,656,730	+5.158%
2026-04-16	9.4500	9.5750	9.325000	9.5200	+0.847%	4,319,862	+4.937%
2026-04-15	9.7500	9.7700	9.380000	9.4400	-2.378%	4,842,304	+5.826%
2026-04-14	9.3900	9.6800	9.370000	9.6700	+2.763%	3,711,946	+3.309%
2026-04-13	9.5100	9.5600	9.340000	9.4100	-1.569%	3,194,869	+6.164%
2026-04-10	9.8900	9.9000	9.493600	9.5600	-3.337%	4,432,118	+4.498%
2026-04-09	9.7100	9.9800	9.710000	9.8900	+1.125%	4,608,553	+1.011%
2026-04-08	9.6500	9.9200	9.640000	9.7800	+1.981%	8,649,238	+2.147%
2026-04-07	9.4200	9.6200	9.150000	9.5900	+1.267%	2,923,886	+4.171%
2026-04-06	8.9800	9.6750	8.950000	9.4700	+4.989%	3,462,194	+5.491%
2026-04-02	9.3100	9.3500	8.920000	9.0200	-3.838%	7,824,922	+10.754%
2026-04-01	9.5400	9.6600	9.270000	9.3800	-1.471%	4,907,273	+6.503%
2026-03-31	9.5700	9.6870	9.300000	9.5200	+0.741%	5,655,327	+4.937%
2026-03-30	9.2800	9.5200	9.170000	9.4500	+1.286%	2,987,245	+5.714%
2026-03-27	9.5900	9.7300	9.330000	9.3300	-2.406%	4,324,862	+7.074%
2026-03-26	9.1900	9.6900	8.890000	9.5600	+1.702%	6,618,203	+4.498%
2026-03-25	9.9000	10.1100	9.245000	9.4000	-2.692%	7,736,817	+6.277%
2026-03-24	10.1300	10.1300	9.420000	9.6600	-1.429%	11,145,790	+3.416%
2026-03-23	9.8250	10.0400	9.630000	9.8000	+1.031%	9,242,069	+1.939%
2026-03-20	9.7300	10.3200	9.640000	9.7000	-1.121%	13,149,574	+2.990%
2026-03-19	9.1500	9.9750	9.050000	9.8100	+7.096%	9,235,429	+1.835%
2026-03-18	9.1800	9.1900	8.910000	9.1600	-0.543%	4,629,012	+9.061%
2026-03-17	9.3000	9.5680	8.950000	9.2100	-0.968%	6,011,087	+8.469%
2026-03-16	8.2200	9.5987	8.195000	9.3000	+13.139%	19,874,869	+7.419%
2026-03-13	8.4500	8.5350	8.150000	8.2200	-1.909%	5,516,667	+21.533%
2026-03-12	8.4950	8.5800	8.340000	8.3800	-1.296%	4,257,027	+19.212%
2026-03-11	8.6900	8.7900	8.390000	8.4900	-2.971%	3,055,694	+17.668%
2026-03-10	8.6300	8.9000	8.630000	8.7500	+1.508%	4,005,516	+14.171%
2026-03-09	8.4800	8.6650	8.390000	8.6200	+1.651%	5,427,737	+15.893%
2026-03-06	8.4000	8.5050	8.310000	8.4800	-0.235%	3,473,695	+17.807%
2026-03-05	8.4800	8.6400	8.400000	8.5000	-0.817%	7,788,771	+17.529%
2026-03-04	8.6600	8.7200	8.385000	8.5700	-1.381%	4,911,560	+16.569%
2026-03-03	8.5100	8.8600	8.450000	8.6900	+0.695%	5,185,687	+14.960%
2026-03-02	8.6500	8.8600	8.530000	8.6300	-1.371%	5,918,797	+15.759%
2026-02-27	7.9500	8.8300	7.910000	8.7500	+10.759%	14,871,055	+14.171%
2026-02-26	8.1950	8.1950	7.590000	7.9000	+4.636%	8,077,110	+26.456%
2026-02-25	7.6700	7.6900	7.465000	7.5500	-0.788%	3,373,109	+32.318%
2026-02-24	7.6400	7.6997	7.560000	7.6100	+0.396%	1,951,632	+31.275%
2026-02-23	7.4500	7.6100	7.415000	7.5800	+1.745%	2,637,167	+31.794%
2026-02-20	7.4700	7.5000	7.310000	7.4500	-0.401%	2,602,786	+34.094%
2026-02-19	7.2600	7.4800	7.160000	7.4800	+3.030%	2,638,166	+33.556%
2026-02-18	6.9700	7.3600	6.970000	7.2600	+4.460%	4,676,330	+37.603%
2026-02-17	6.7800	7.0050	6.760000	6.9500	+2.811%	3,798,545	+43.741%
2026-02-13	6.8700	6.9100	6.720000	6.7600	-0.588%	4,507,975	+47.781%
2026-02-12	6.8200	6.8600	6.610000	6.8000	-0.585%	2,024,460	+46.912%
2026-02-11	6.5300	6.9050	6.460000	6.8400	+4.427%	3,725,193	+46.053%
2026-02-10	6.3100	6.6363	6.300000	6.5500	+3.968%	5,287,381	+52.519%
2026-02-09	6.3400	6.3800	6.260000	6.3000	-1.254%	1,762,589	+58.571%
2026-02-06	6.4350	6.4350	6.261000	6.3800	+2.244%	6,346,434	+56.583%
2026-02-05	6.4400	6.5700	6.230000	6.2400	-2.804%	4,516,612	+60.096%
2026-02-04	6.7200	6.7600	6.400000	6.4200	-4.179%	4,420,450	+55.607%
2026-02-03	6.6100	6.7450	6.550000	6.7000	+1.056%	4,135,451	+49.104%
2026-02-02	6.5500	6.7500	6.465000	6.6300	+0.760%	3,721,997	+50.679%
2026-01-30	6.6100	6.7500	6.420000	6.5800	-1.349%	3,294,791	+51.824%
2026-01-29	6.6600	6.7950	6.600000	6.6700	+0.150%	3,638,280	+49.775%
2026-01-28	6.7600	6.8250	6.610000	6.6600	-1.479%	2,710,602	+50.000%
2026-01-27	6.8100	6.9400	6.594600	6.7600	-1.458%	4,709,533	+47.781%
2026-01-26	6.7900	7.0700	6.725000	6.8600	+1.031%	5,504,340	+45.627%
2026-01-23	6.7200	7.1500	6.700000	6.7900	+0.593%	4,811,164	+47.128%
2026-01-22	6.6900	6.8654	6.630000	6.7500	+0.446%	6,694,342	+48.000%
2026-01-21	6.6600	6.7400	6.600000	6.7200	+0.750%	3,307,481	+48.661%
2026-01-20	6.5000	6.6950	6.460000	6.6700	+0.150%	5,411,482	+49.775%
2026-01-16	7.1200	7.1700	6.575000	6.6600	-7.113%	6,740,470	+50.000%
2026-01-15	6.7850	7.2700	6.635000	7.1700	+5.752%	7,484,751	+39.331%
2026-01-14	6.7200	6.8500	6.690000	6.7800	+0.444%	4,661,158	+47.345%
2026-01-13	7.1300	7.1300	6.690000	6.7500	-4.795%	6,430,816	+48.000%
2026-01-12	7.3000	7.3300	6.990000	7.0900	-4.189%	7,798,541	+40.903%
2026-01-09	7.6500	8.0400	7.380000	7.4000	-2.887%	5,982,292	+35.000%
2026-01-08	7.8500	7.9100	7.515000	7.6200	-3.788%	3,687,931	+31.102%
2026-01-07	7.5900	8.0500	7.560000	7.9200	+4.485%	3,896,495	+26.136%
2026-01-06	7.3750	7.6300	7.360000	7.5800	+2.294%	4,976,910	+31.794%
2026-01-05	7.4100	7.5250	7.212500	7.4100	-1.200%	4,408,560	+34.818%
2026-01-02	7.8200	7.9000	7.455000	7.5000	-3.846%	2,814,883	+33.200%
2025-12-31	7.6700	7.8300	7.645000	7.8000	+1.828%	2,936,409	+28.077%
2025-12-30	7.6500	7.6850	7.540000	7.6600	-0.649%	3,132,934	+30.418%
2025-12-29	7.6100	7.7650	7.520000	7.7100	+1.048%	2,295,418	+29.572%
2025-12-26	7.6900	7.6900	7.530000	7.6300	-0.909%	1,624,293	+30.931%
2025-12-24	7.4800	7.7600	7.470000	7.7000	+2.258%	1,455,634	+29.740%
2025-12-23	7.5900	7.6400	7.444600	7.5300	-1.051%	2,137,592	+32.669%
2025-12-22	7.4020	7.6900	7.350000	7.6100	+2.699%	3,553,088	+31.275%
2025-12-19	7.2400	7.5550	7.190000	7.4100	+1.646%	6,232,620	+34.818%
2025-12-18	7.1900	7.3750	7.115000	7.2900	+2.244%	3,743,010	+37.037%
2025-12-17	7.4300	7.5750	7.110000	7.1300	-4.552%	4,692,034	+40.112%
2025-12-16	7.6100	7.7000	7.360000	7.4700	-1.581%	3,242,479	+33.735%
2025-12-15	7.6350	7.9150	7.435000	7.5900	+0.264%	4,948,347	+31.621%
2025-12-12	7.8200	7.8200	7.230000	7.5700	-0.132%	5,218,906	+31.968%
2025-12-11	7.6800	7.7700	7.540000	7.5800	-1.044%	2,655,166	+31.794%
2025-12-10	7.6200	7.6900	7.510100	7.6600	+0.262%	2,732,953	+30.418%
2025-12-09	7.7000	7.8500	7.630000	7.6400	-0.779%	3,217,996	+30.759%
2025-12-08	7.7100	7.9797	7.660000	7.7000	+1.449%	3,810,741	+29.740%
2025-12-05	7.8350	7.9300	7.450000	7.5900	-3.065%	3,195,888	+31.621%
2025-12-04	7.8500	8.1700	7.790000	7.8300	-0.255%	6,718,824	+27.586%
2025-12-03	7.1100	7.8800	7.110000	7.8500	+9.637%	7,599,820	+27.261%
2025-12-02	7.1700	7.3000	7.115000	7.1600	+0.421%	3,567,502	+39.525%
2025-12-01	7.0800	7.1950	7.015000	7.1300	-0.696%	3,198,522	+40.112%
2025-11-28	7.1400	7.2250	7.051000	7.1800	+1.127%	1,483,808	+39.136%
2025-11-26	6.8500	7.1400	6.810000	7.1000	+3.650%	3,728,711	+40.704%
2025-11-25	6.9100	7.0100	6.705000	6.8500	+0.293%	5,237,547	+45.839%
2025-11-24	7.0000	7.0500	6.710000	6.8300	-2.009%	4,939,609	+46.266%
2025-11-21	7.0300	7.1700	6.950000	6.9700	-0.853%	3,903,326	+43.329%
2025-11-20	7.0400	7.0900	6.890000	7.0300	+1.443%	3,568,088	+42.105%
2025-11-19	7.0100	7.0707	6.730000	6.9300	-1.000%	3,230,461	+44.156%
2025-11-18	7.0000	7.1250	6.970000	7.0000	-0.427%	2,461,768	+42.714%
2025-11-17	7.1000	7.2050	7.000000	7.0300	-0.706%	3,258,117	+42.105%
2025-11-14	6.8800	7.1850	6.850000	7.0800	+2.609%	3,678,135	+41.102%
2025-11-13	7.1400	7.2300	6.900000	6.9000	-3.900%	4,832,495	+44.783%
2025-11-12	7.2200	7.3200	7.140000	7.1800	-0.692%	3,442,415	+39.136%
2025-11-11	7.1700	7.3280	7.110000	7.2300	+0.417%	3,663,507	+38.174%
2025-11-10	7.1500	7.2700	7.080000	7.2000	+1.551%	3,779,246	+38.750%
2025-11-07	7.0300	7.1200	6.840000	7.0900	+0.853%	5,768,394	+40.903%
2025-11-06	7.1400	7.1500	6.870000	7.0300	-1.953%	4,967,451	+42.105%
2025-11-05	6.8600	7.2200	6.800000	7.1700	+6.065%	5,786,477	+39.331%
2025-11-04	6.7000	6.8950	6.510000	6.7600	-1.458%	8,818,662	+47.781%
2025-11-03	7.1500	7.2600	6.750000	6.8600	-6.284%	9,821,632	+45.627%
2025-10-31	7.2800	7.4700	7.180000	7.3200	+0.966%	5,725,661	+36.475%
2025-10-30	7.3100	7.4300	7.210000	7.2500	-0.821%	4,881,327	+37.793%
2025-10-29	7.1800	7.3750	7.170000	7.3100	+0.967%	5,075,703	+36.662%
2025-10-28	7.3100	7.3300	7.170000	7.2400	-0.958%	6,040,223	+37.983%
2025-10-27	7.2600	7.3400	7.172400	7.3100	+1.528%	4,220,290	+36.662%
2025-10-24	7.2300	7.3400	7.150000	7.2000	+0.139%	3,902,131	+38.750%
2025-10-23	7.0500	7.2400	6.970000	7.1900	+1.554%	3,805,727	+38.943%
2025-10-22	6.9900	7.1550	6.870000	7.0800	+1.360%	6,208,397	+41.102%
2025-10-21	6.8700	6.9900	6.750000	6.9850	+0.794%	3,263,367	+43.021%
2025-10-20	6.6700	6.9300	6.590000	6.9300	+4.525%	6,473,967	+44.156%
2025-10-17	6.6700	6.6795	6.440000	6.6300	-1.339%	7,575,952	+50.679%
2025-10-16	6.8700	6.9200	6.695000	6.7200	-1.322%	10,483,788	+48.661%
2025-10-15	6.5250	6.8800	6.460000	6.8100	+6.075%	15,805,240	+46.696%
2025-10-14	6.6200	6.9800	6.000000	6.4200	-8.807%	36,939,725	+55.607%
2025-10-13	7.2300	7.2650	6.960000	7.0400	-2.493%	3,355,933	+41.903%
2025-10-10	7.2550	7.3200	7.080000	7.2200	-0.414%	3,292,233	+38.366%
2025-10-09	7.2400	7.3350	7.220000	7.2500	-0.412%	4,089,202	+37.793%
2025-10-08	7.0600	7.3200	6.950000	7.2800	+4.748%	5,783,063	+37.225%
2025-10-07	7.0050	7.0700	6.935000	6.9500	-0.997%	3,957,161	+43.741%
2025-10-06	7.1400	7.1400	7.000000	7.0200	-1.818%	4,118,249	+42.308%
2025-10-03	7.4000	7.4650	7.140000	7.1500	-2.456%	3,691,959	+39.720%
2025-10-02	7.3600	7.4200	7.265000	7.3300	-0.543%	2,809,263	+36.289%
2025-10-01	7.4900	7.5200	7.235000	7.3700	-2.899%	5,323,060	+35.550%
2025-09-30	7.5800	7.6200	7.420000	7.5900	+0.530%	2,273,370	+31.621%
2025-09-29	7.6300	7.6300	7.495000	7.5500	-1.048%	1,929,883	+32.318%
2025-09-26	7.6800	7.7300	7.500000	7.6300	-0.261%	2,620,551	+30.931%
2025-09-25	7.7800	7.8900	7.610000	7.6500	-1.544%	1,987,579	+30.588%
2025-09-24	7.7800	7.8750	7.740000	7.7700	-0.639%	2,578,896	+28.571%
2025-09-23	7.8600	7.9350	7.780000	7.8200	-1.138%	1,843,775	+27.749%
2025-09-22	7.7700	7.9400	7.707500	7.9100	+2.727%	2,063,561	+26.296%
2025-09-19	7.9000	7.9832	7.655000	7.7000	-3.266%	6,617,926	+29.740%
2025-09-18	7.7800	7.9700	7.766000	7.9600	+3.377%	1,879,586	+25.503%
2025-09-17	7.7300	7.9850	7.675000	7.7000	-0.645%	3,577,356	+29.740%
2025-09-16	7.7200	7.8000	7.642400	7.7500	+0.649%	2,217,553	+28.903%
2025-09-15	7.8900	7.9371	7.680000	7.7000	-2.655%	3,123,734	+29.740%
2025-09-12	8.0500	8.1000	7.890000	7.9100	-1.983%	3,198,204	+26.296%
2025-09-11	8.0000	8.1250	7.970000	8.0700	+0.749%	2,274,785	+23.792%
2025-09-10	8.0800	8.1000	7.930000	8.0100	-0.866%	2,604,262	+24.719%
2025-09-09	8.2300	8.2400	8.025000	8.0800	-1.343%	2,136,220	+23.639%
2025-09-08	8.2600	8.3150	8.100000	8.1900	-0.967%	1,917,185	+21.978%
2025-09-05	8.2700	8.3550	8.140000	8.2700	0.000%	3,086,701	+20.798%
2025-09-04	8.2700	8.3600	8.190000	8.2700	-0.241%	1,576,253	+20.798%
2025-09-03	8.2700	8.3700	8.020000	8.2900	0.000%	3,929,138	+20.507%
2025-09-02	8.3700	8.4700	8.270000	8.2900	-0.241%	2,441,295	+20.507%
2025-08-29	8.4600	8.4900	8.290000	8.3100	-1.889%	2,313,774	+20.217%
2025-08-28	8.5800	8.6100	8.400000	8.4700	-0.587%	1,798,155	+17.946%
2025-08-27	8.5500	8.6750	8.515000	8.5200	-0.699%	1,421,775	+17.254%
2025-08-26	8.4200	8.6000	8.370000	8.5800	+2.265%	2,025,406	+16.434%
2025-08-25	8.6000	8.6000	8.270000	8.3900	-1.986%	2,503,300	+19.070%
2025-08-22	8.4000	8.6200	8.350000	8.5600	+2.148%	2,200,449	+16.706%
2025-08-21	8.3800	8.4500	8.320000	8.3800	0.000%	1,328,504	+19.212%
2025-08-20	8.2400	8.3900	8.225000	8.3800	+1.208%	1,724,068	+19.212%
2025-08-19	8.3400	8.3700	8.180000	8.2800	-1.193%	2,275,570	+20.652%
2025-08-18	8.3800	8.5900	8.350000	8.3800	+0.119%	2,472,633	+19.212%
2025-08-15	8.3700	8.5200	8.360000	8.3700	-0.947%	2,586,789	+19.355%
2025-08-14	8.4300	8.5000	8.270000	8.4500	-0.938%	2,237,478	+18.225%
2025-08-13	8.4000	8.6400	8.395000	8.5300	+2.156%	3,706,329	+17.116%
2025-08-12	8.2600	8.4000	8.220000	8.3500	+1.829%	2,311,352	+19.641%
2025-08-11	8.2000	8.2900	8.080000	8.2000	-1.205%	2,210,467	+21.829%
2025-08-08	8.3800	8.4500	8.260000	8.3000	-0.599%	1,823,049	+20.361%
2025-08-07	8.5900	8.6500	8.300000	8.3500	-2.907%	2,328,105	+19.641%
2025-08-06	8.3700	8.6100	8.340000	8.6000	+2.871%	2,676,584	+16.163%
2025-08-05	8.6200	8.6900	8.330000	8.3600	-4.238%	4,171,080	+19.498%
2025-08-04	9.1400	9.1400	8.095000	8.7300	+9.811%	9,702,524	+14.433%
2025-08-01	8.1450	8.1600	7.910000	7.9500	-2.334%	7,971,197	+25.660%
2025-07-31	8.2150	8.3250	8.050000	8.1400	-0.973%	5,399,711	+22.727%
2025-07-30	8.2500	8.3900	8.122500	8.2200	+1.607%	3,087,444	+21.533%
2025-07-29	8.3300	8.3500	8.020000	8.0900	-2.058%	3,502,244	+23.486%
2025-07-28	8.6000	8.6000	8.205000	8.2600	-3.392%	3,244,752	+20.944%
2025-07-25	8.5300	8.6350	8.495000	8.5500	0.000%	2,364,083	+16.842%
2025-07-24	8.6500	8.7100	8.542500	8.5500	-0.697%	2,691,164	+16.842%
2025-07-23	8.6700	8.7000	8.495000	8.6100	-0.462%	2,616,993	+16.028%
2025-07-22	8.4900	8.6900	8.400000	8.6500	+1.526%	3,893,283	+15.491%
2025-07-21	8.6300	8.7450	8.495000	8.5200	-1.045%	3,320,241	+17.254%
2025-07-18	8.7900	8.7900	8.520000	8.6100	-1.034%	3,105,436	+16.028%
2025-07-17	8.5300	8.7200	8.445000	8.7000	+1.281%	3,335,222	+14.828%
2025-07-16	8.7500	8.8000	8.540000	8.5900	-1.491%	3,091,735	+16.298%
2025-07-15	9.0300	9.0500	8.705000	8.7200	-2.679%	2,682,510	+14.564%
2025-07-14	8.7800	8.9800	8.750000	8.9600	+2.283%	3,317,260	+11.496%
2025-07-11	8.8700	8.8700	8.690000	8.7600	-1.351%	2,416,099	+14.041%
2025-07-10	9.0050	9.0700	8.850000	8.8800	-1.987%	2,198,804	+12.500%
2025-07-09	8.9100	9.2300	8.895000	9.0600	+3.072%	3,913,078	+10.265%
2025-07-08	8.7600	8.9200	8.720000	8.7900	+0.342%	2,906,221	+13.652%
2025-07-07	8.9100	8.9600	8.710000	8.7600	-2.013%	2,674,496	+14.041%
2025-07-03	9.0200	9.0450	8.860000	8.9400	-0.887%	1,407,127	+11.745%
2025-07-02	9.0000	9.1700	8.950000	9.0200	+0.222%	3,551,760	+10.754%
2025-07-01	8.9800	9.1100	8.885000	9.0000	+0.446%	4,141,091	+11.000%
2025-06-30	9.4700	9.4700	8.920000	8.9600	-4.274%	5,124,262	+11.496%
2025-06-27	10.0450	10.0720	9.190000	9.3600	-3.106%	7,450,214	+6.731%
2025-06-26	9.8100	9.8100	9.610000	9.6600	-0.821%	2,556,264	+3.416%
2025-06-25	9.9400	10.0199	9.670000	9.7400	-1.913%	3,633,817	+2.567%
2025-06-24	10.0500	10.0550	9.750000	9.9300	+0.202%	2,404,697	+0.604%
2025-06-23	10.0200	10.0400	9.720000	9.9100	-1.881%	2,690,611	+0.807%
2025-06-20	10.1500	10.1500	9.850000	10.1000	+1.406%	5,712,229	-1.089%
2025-06-18	9.9800	10.1400	9.840000	9.9600	-0.100%	3,071,287	+0.301%
2025-06-17	10.1600	10.2200	9.915000	9.9700	-3.110%	3,895,400	+0.201%
2025-06-16	10.4100	10.4650	10.121000	10.2900	-0.771%	2,910,829	-2.915%
2025-06-13	10.2100	10.4600	10.160000	10.3700	-0.288%	2,661,229	-3.664%
2025-06-12	10.5500	10.6400	10.340000	10.4000	-1.979%	3,813,742	-3.942%
2025-06-11	11.0600	11.0700	10.590000	10.6100	-3.633%	3,267,646	-5.844%
2025-06-10	11.0600	11.2150	10.980000	11.0100	-0.900%	2,164,522	-9.264%
2025-06-09	11.2000	11.2300	10.970000	11.1100	+0.634%	3,423,985	-10.081%
2025-06-06	11.0600	11.1800	10.880000	11.0400	+0.546%	4,093,558	-9.511%
2025-06-05	11.0100	11.1050	10.900000	10.9800	-0.543%	3,568,835	-9.016%
2025-06-04	11.2300	11.3100	10.995000	11.0400	-1.340%	3,955,508	-9.511%
2025-06-03	10.6500	11.2400	10.510000	11.1900	+4.287%	4,162,407	-10.724%
2025-06-02	10.7900	11.1500	10.690000	10.7300	-0.186%	3,988,356	-6.897%
2025-05-30	10.8500	10.8800	10.620000	10.7500	-1.195%	3,215,588	-7.070%
2025-05-29	10.6200	11.0000	10.460000	10.8800	+3.030%	3,662,889	-8.180%
2025-05-28	10.6800	10.8100	10.550000	10.5600	-2.132%	3,010,634	-5.398%
2025-05-27	10.9150	11.0300	10.580000	10.7900	+1.889%	4,279,779	-7.414%
2025-05-23	10.2900	10.5900	10.160000	10.5900	+1.925%	3,608,483	-5.666%
2025-05-22	10.0500	10.5750	10.010000	10.3900	+3.178%	5,657,012	-3.850%
2025-05-21	10.2112	10.2900	9.950000	10.0700	-2.517%	4,294,307	-0.794%
2025-05-20	10.4000	10.4500	9.990000	10.3300	-0.386%	4,491,872	-3.291%
2025-05-19	10.2500	10.3767	10.130000	10.3700	+1.270%	3,602,787	-3.664%
2025-05-16	10.2700	10.3840	10.120000	10.2400	+0.294%	3,698,678	-2.441%
2025-05-15	9.9600	10.4100	9.820000	10.2100	+3.655%	6,469,415	-2.155%
2025-05-14	10.1700	10.2200	9.770000	9.8500	-2.087%	8,984,024	+1.421%
2025-05-13	10.3740	10.4200	10.010000	10.0600	-2.708%	6,116,553	-0.696%
2025-05-12	10.1400	10.4950	10.070200	10.3400	+3.711%	5,565,704	-3.385%
2025-05-09	9.9300	10.3900	9.900000	9.9700	+0.504%	7,607,126	+0.201%
2025-05-08	10.1300	10.2000	9.830000	9.9200	-1.587%	10,027,538	+0.706%
2025-05-07	10.3630	10.5200	9.870000	10.0800	-1.850%	7,447,641	-0.893%
2025-05-06	10.9660	10.9700	10.100000	10.2700	-6.890%	14,478,419	-2.726%
2025-05-05	9.7950	11.1100	9.590000	11.0300	+23.516%	26,301,795	-9.429%
2025-05-02	8.8600	9.0700	8.740000	8.9300	+2.526%	4,422,015	+11.870%
2025-05-01	8.8500	9.0350	8.680000	8.7100	-1.582%	4,223,099	+14.696%
2025-04-30	8.3600	8.9300	8.280000	8.8500	+4.858%	4,793,621	+12.881%
2025-04-29	8.4300	8.6200	8.385000	8.4400	+1.442%	4,967,980	+18.365%
2025-04-28	8.4880	8.4880	8.230000	8.3200	-0.834%	3,558,417	+20.072%
2025-04-25	8.1800	8.4650	8.165000	8.3900	+2.068%	3,208,225	+19.070%
2025-04-24	7.9500	8.2300	7.900000	8.2200	+3.266%	3,307,007	+21.533%
2025-04-23	7.9700	8.1800	7.940000	7.9600	+1.790%	3,575,445	+25.503%
2025-04-22	7.6100	7.9750	7.510000	7.8200	+3.851%	4,264,161	+27.749%
2025-04-21	7.3200	7.7600	7.250000	7.5300	+1.757%	3,991,925	+32.669%
2025-04-17	7.1700	7.5100	7.140000	7.4000	+2.493%	3,353,921	+35.000%
2025-04-16	7.3900	7.4000	7.080000	7.2200	-2.432%	3,555,234	+38.366%
2025-04-15	6.9900	7.4100	6.960000	7.4000	+5.114%	3,145,366	+35.000%
2025-04-14	6.9700	7.0700	6.800000	7.0400	+3.226%	3,158,604	+41.903%
2025-04-11	6.3300	6.8500	6.330000	6.8200	+6.396%	3,113,766	+46.481%
2025-04-10	6.5700	6.5800	6.015000	6.4100	-5.318%	4,096,536	+55.850%
2025-04-09	6.3000	7.0400	6.125000	6.7700	+4.637%	4,598,585	+47.563%
2025-04-08	7.0700	7.0800	6.365000	6.4700	-4.713%	3,075,620	+54.405%
2025-04-07	6.5000	7.0500	6.425000	6.7900	-0.586%	4,369,629	+47.128%
2025-04-04	7.1200	7.1800	6.770000	6.8300	-6.821%	3,508,239	+46.266%
2025-04-03	7.2700	7.4150	7.155000	7.3300	-1.346%	3,074,280	+36.289%
2025-04-02	7.2000	7.4400	7.150100	7.4300	+2.483%	2,224,035	+34.455%
2025-04-01	7.4600	7.4900	7.220000	7.2500	-3.333%	2,249,864	+37.793%
2025-03-31	7.7100	7.7100	7.465000	7.5000	-4.580%	2,216,033	+33.200%
2025-03-28	7.8200	7.9300	7.690000	7.8600	+0.383%	1,792,596	+27.099%
2025-03-27	7.8300	7.8847	7.750000	7.8300	+0.385%	1,289,228	+27.586%
2025-03-26	8.0400	8.0450	7.750000	7.8000	-3.346%	2,432,314	+28.077%
2025-03-25	8.0400	8.1100	7.850000	8.0700	+0.248%	3,152,480	+23.792%
2025-03-24	8.0900	8.1200	7.940000	8.0500	+0.877%	3,470,399	+24.099%
2025-03-21	7.6200	8.1000	7.600000	7.9800	+3.771%	4,785,265	+25.188%
2025-03-20	7.5300	7.7050	7.530000	7.6900	+0.786%	2,935,903	+29.909%
2025-03-19	7.6500	7.6900	7.440000	7.6300	-0.131%	2,619,303	+30.931%
2025-03-18	7.7000	7.7400	7.525000	7.6400	-1.292%	3,194,782	+30.759%
2025-03-17	7.7000	7.8150	7.520000	7.7400	+0.519%	2,732,530	+29.070%
2025-03-14	7.5900	7.7400	7.565000	7.7000	+2.122%	2,672,242	+29.740%
2025-03-13	7.6800	7.7400	7.500000	7.5400	-2.205%	2,583,246	+32.493%
2025-03-12	7.6500	7.9500	7.590000	7.7100	+2.255%	3,677,860	+29.572%
2025-03-11	7.3800	7.6700	7.200000	7.5400	+2.168%	4,809,055	+32.493%
2025-03-10	7.5500	7.6300	7.250000	7.3800	-4.031%	4,295,943	+35.366%
2025-03-07	7.8600	7.9650	7.585000	7.6900	-2.163%	4,053,511	+29.909%
2025-03-06	7.9300	8.0400	7.740000	7.8600	-2.360%	4,512,335	+27.099%
2025-03-05	8.3000	8.3550	7.905000	8.0500	-3.129%	4,695,540	+24.099%
2025-03-04	8.1350	8.3850	7.670000	8.3100	-2.693%	6,622,809	+20.217%
2025-03-03	8.5800	8.8000	8.450600	8.5400	-0.813%	4,825,260	+16.979%
2025-02-28	8.4600	8.6600	8.410000	8.6100	+1.653%	4,175,606	+16.028%
2025-02-27	8.3600	8.6700	8.280000	8.4700	+1.316%	4,401,359	+17.946%
2025-02-26	8.3200	8.5700	8.150000	8.3600	+0.966%	3,409,890	+19.498%
2025-02-25	8.4400	8.4400	7.935000	8.2800	-0.121%	3,672,780	+20.652%
2025-02-24	8.8700	8.9600	7.950000	8.2900	-9.989%	6,068,034	+20.507%
2025-02-21	9.5000	9.5000	9.155000	9.2100	-1.917%	5,526,240	+8.469%
2025-02-20	9.3900	9.5000	9.290000	9.3900	0.000%	3,366,770	+6.390%
2025-02-19	9.3400	9.4750	9.310000	9.3900	+0.321%	4,783,336	+6.390%
2025-02-18	9.1000	9.4500	9.090000	9.3600	+3.425%	5,304,747	+6.731%
2025-02-14	8.8300	9.1100	8.720000	9.0500	+2.608%	5,130,613	+10.387%
2025-02-13	8.8700	8.9000	8.630000	8.8200	+0.456%	3,634,877	+13.265%
2025-02-12	8.9100	9.0000	8.720000	8.7800	-2.336%	2,488,715	+13.781%
2025-02-11	8.5700	9.0000	8.540000	8.9900	+4.171%	3,109,913	+11.123%
2025-02-10	8.6900	8.8000	8.530000	8.6300	-1.032%	1,809,712	+15.759%
2025-02-07	8.7400	8.8700	8.590000	8.7200	-0.115%	2,292,218	+14.564%
2025-02-06	8.6400	8.8700	8.495000	8.7300	+1.394%	3,046,534	+14.433%
2025-02-05	8.1600	9.0000	8.150000	8.6100	+6.428%	3,691,933	+16.028%
2025-02-04	7.5900	8.1300	7.570000	8.0900	+6.168%	2,335,927	+23.486%
2025-02-03	7.7200	7.7300	7.540000	7.6200	-3.544%	2,151,753	+31.102%
2025-01-31	7.8600	8.0350	7.821500	7.9000	+0.381%	1,803,083	+26.456%
2025-01-30	8.0800	8.1400	7.800000	7.8700	-1.870%	2,217,510	+26.938%
2025-01-29	7.9200	8.1000	7.854000	8.0200	+1.135%	1,813,397	+24.564%
2025-01-28	8.0100	8.0650	7.900000	7.9300	-0.999%	1,732,734	+25.977%
2025-01-27	7.6000	8.0900	7.530000	8.0100	+4.843%	3,050,178	+24.719%
2025-01-24	7.6400	7.8500	7.550000	7.6400	-1.164%	2,193,037	+30.759%
2025-01-23	7.5800	7.7450	7.450000	7.7300	+1.444%	2,795,853	+29.237%
2025-01-22	7.5900	7.6650	7.457300	7.6200	+0.131%	1,799,670	+31.102%
2025-01-21	7.5000	7.7900	7.410000	7.6100	+2.148%	3,118,094	+31.275%
2025-01-17	7.0400	7.4900	6.960000	7.4500	+5.524%	3,899,226	+34.094%
2025-01-16	7.2100	7.2800	6.980000	7.0600	-2.351%	2,471,057	+41.501%
2025-01-15	7.4500	7.4700	7.160000	7.2300	0.000%	2,320,254	+38.174%
2025-01-14	7.9700	8.0200	7.220000	7.2300	-8.827%	2,486,909	+38.174%
2025-01-13	7.7700	7.9950	7.535000	7.9300	+3.390%	2,571,133	+25.977%
2025-01-10	8.4900	8.4900	7.530000	7.6700	-4.720%	4,685,544	+30.248%
2025-01-08	8.1100	8.2900	7.990000	8.0500	-1.106%	2,094,749	+24.099%
2025-01-07	7.8300	8.2300	7.800000	8.1400	+3.959%	1,665,669	+22.727%