Dark

BCRX
BioCryst Pharmaceuticals Inc
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

8.12USD-2.521%(-0.21)5,781,560

8.11Bid 8.12Ask 0.01Spread

Pre-market

Oct 1, 2026 9:20:30 AM EDT

8.22USD-1.309%(-0.11)2,200

After-hours

Oct 1, 2026 4:35:30 PM EDT

8.12USD0.000%(0.00)28,984

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	8.2800	8.3800	8.0600	8.1200	-2.521%	5,781,560	0.000%
2026-09-30	8.2800	8.4200	8.1841	8.3300	+0.726%	13,099,017	-2.521%
2026-09-29	8.4200	8.5000	8.2200	8.2700	-2.361%	5,006,081	-1.814%
2026-09-28	8.5550	8.6600	8.3350	8.4700	-1.397%	4,354,766	-4.132%
2026-09-25	8.5200	8.6300	8.4000	8.5900	+0.822%	3,666,635	-5.471%
2026-09-24	8.5350	8.6500	8.3950	8.5200	-0.583%	4,853,756	-4.695%
2026-09-23	8.7500	8.8600	8.4550	8.5700	-2.392%	4,466,765	-5.251%
2026-09-22	8.8700	9.0350	8.7200	8.7800	+0.228%	3,442,408	-7.517%
2026-09-21	8.7500	8.8450	8.5750	8.7600	+0.922%	3,462,947	-7.306%
2026-09-18	8.6000	8.8350	8.4925	8.6800	-0.230%	12,746,888	-6.452%
2026-09-17	8.5400	8.7300	8.4250	8.7000	+3.203%	5,220,505	-6.667%
2026-09-16	8.1500	8.4500	8.1100	8.4300	+3.309%	5,860,007	-3.677%
2026-09-15	8.1900	8.2300	8.0201	8.1600	-0.851%	6,113,065	-0.490%
2026-09-14	8.1700	8.3800	8.0950	8.2300	+1.355%	5,096,673	-1.337%
2026-09-11	8.3000	8.3972	8.1050	8.1200	-2.051%	3,591,766	0.000%
2026-09-10	8.3400	8.4600	8.0450	8.2900	-5.849%	9,001,380	-2.051%
2026-09-09	9.0700	9.2300	8.8000	8.8050	-2.868%	5,152,521	-7.780%
2026-09-08	9.1220	9.4000	8.9600	9.0650	-8.986%	9,687,920	-10.425%
2026-09-04	10.0000	10.1000	9.8950	9.9600	-1.288%	1,495,740	-18.474%
2026-09-03	10.1500	10.2200	9.9350	10.0900	-0.787%	1,973,960	-19.524%
2026-09-02	10.0000	10.2300	9.8300	10.1700	+2.520%	3,130,175	-20.157%
2026-09-01	9.7200	9.9550	9.6300	9.9200	+2.268%	3,367,135	-18.145%
2026-08-31	9.7200	9.7200	9.4600	9.7000	-1.222%	2,756,280	-16.289%
2026-08-28	9.8220	9.9600	9.7200	9.8200	-0.507%	2,702,948	-17.312%
2026-08-27	9.7500	9.9200	9.5510	9.8700	+0.407%	2,479,399	-17.730%
2026-08-26	9.7700	9.9000	9.7100	9.8300	0.000%	1,858,895	-17.396%
2026-08-25	9.7900	9.9161	9.6980	9.8300	+1.550%	2,332,656	-17.396%
2026-08-24	9.5000	9.7550	9.4800	9.6800	+1.361%	2,010,324	-16.116%
2026-08-21	9.7200	9.9050	9.4800	9.5500	-1.139%	2,496,709	-14.974%
2026-08-20	9.9200	9.9883	9.5950	9.6600	-4.071%	2,329,248	-15.942%
2026-08-19	9.9300	10.1100	9.7650	10.0700	+3.814%	2,906,762	-19.364%
2026-08-18	9.8900	9.9400	9.5450	9.7000	-2.414%	2,122,110	-16.289%
2026-08-17	9.7200	10.0250	9.6500	9.9400	+2.053%	2,122,653	-18.310%
2026-08-14	9.6800	9.7999	9.4600	9.7400	-0.714%	3,820,778	-16.632%
2026-08-13	10.5900	10.6300	9.7000	9.8100	-7.365%	4,583,164	-17.227%
2026-08-12	10.3300	10.6800	10.1000	10.5900	+2.418%	3,865,677	-23.324%
2026-08-11	9.8600	10.5900	9.7800	10.3400	+5.081%	5,034,053	-21.470%
2026-08-10	9.3300	9.8550	9.2801	9.8400	+4.904%	4,017,077	-17.480%
2026-08-07	9.5000	9.6650	9.2300	9.3800	+0.860%	4,383,647	-13.433%
2026-08-06	9.0400	9.5300	8.9800	9.3000	+2.536%	4,044,212	-12.688%
2026-08-05	9.4400	9.6700	8.8050	9.0700	+0.554%	6,093,801	-10.474%
2026-08-04	8.8200	9.0400	8.7600	9.0200	+2.384%	2,920,912	-9.978%
2026-08-03	9.0000	9.0750	8.7700	8.8100	-1.893%	3,190,273	-7.832%
2026-07-31	9.1700	9.2500	8.9250	8.9800	-2.814%	2,929,186	-9.577%
2026-07-30	9.4400	9.5000	9.1500	9.2400	-3.043%	2,323,022	-12.121%
2026-07-29	9.6600	9.7900	9.5050	9.5300	-2.156%	2,194,894	-14.795%
2026-07-28	9.6400	9.7850	9.5050	9.7400	+1.670%	2,875,376	-16.632%
2026-07-27	9.6400	9.9100	9.5800	9.5800	+2.570%	4,310,712	-15.240%
2026-07-24	9.4100	9.4850	9.2950	9.3400	-0.426%	1,851,889	-13.062%
2026-07-23	9.3200	9.4801	9.2500	9.3800	-1.367%	1,635,328	-13.433%
2026-07-22	9.3700	9.6900	9.3600	9.5100	+0.955%	2,550,093	-14.616%
2026-07-21	9.1800	9.4250	9.1100	9.4200	+3.403%	2,291,422	-13.800%
2026-07-20	9.3800	9.4750	9.1100	9.1100	-1.938%	2,383,784	-10.867%
2026-07-17	8.9900	9.3200	8.9500	9.2900	+2.032%	3,272,762	-12.594%
2026-07-16	9.3500	9.4350	9.0900	9.1050	-3.241%	3,561,547	-10.818%
2026-07-15	9.7800	9.9100	9.1700	9.4100	-3.388%	6,813,775	-13.709%
2026-07-14	9.9100	9.9800	9.6200	9.7400	-1.715%	3,929,395	-16.632%
2026-07-13	10.1300	10.2300	9.8000	9.9100	-5.167%	3,147,935	-18.063%
2026-07-10	10.6900	10.7200	10.2800	10.4500	-2.519%	3,359,351	-22.297%
2026-07-09	11.1500	11.2200	10.6850	10.7200	-3.510%	3,982,332	-24.254%
2026-07-08	10.9500	11.1900	10.5100	11.1100	+1.092%	7,429,410	-26.913%
2026-07-07	10.3420	11.0300	10.0000	10.9900	+8.063%	10,280,196	-26.115%
2026-07-06	9.8000	10.2500	9.7100	10.1700	+3.354%	4,380,034	-20.157%
2026-07-02	9.7400	9.8500	9.5150	9.8400	+1.969%	4,860,049	-17.480%
2026-07-01	10.1480	10.1480	9.5850	9.6500	-3.500%	4,866,526	-15.855%
2026-06-30	9.8100	10.1732	9.6800	10.0000	+4.712%	7,719,753	-18.800%
2026-06-29	9.8900	10.0400	9.4750	9.5500	-3.924%	6,533,644	-14.974%
2026-06-26	9.9100	10.1850	9.6613	9.9400	+0.404%	10,986,514	-18.310%
2026-06-25	10.0000	10.9400	9.6950	9.9000	-1.000%	19,059,610	-17.980%
2026-06-24	9.4200	10.0100	9.3900	10.0000	+7.411%	8,519,802	-18.800%
2026-06-23	9.1800	9.5000	9.1000	9.3100	+1.860%	5,144,625	-12.782%
2026-06-22	9.0400	9.3350	8.9100	9.1400	+1.669%	7,405,440	-11.160%
2026-06-18	9.1000	9.5400	8.9800	8.9900	+0.447%	8,882,727	-9.677%
2026-06-17	8.9500	9.1800	8.8200	8.9500	+0.336%	4,450,757	-9.274%
2026-06-16	9.0900	9.1800	8.7950	8.9200	-1.545%	3,575,476	-8.969%
2026-06-15	8.7600	9.0800	8.7050	9.0600	+4.138%	4,153,927	-10.375%
2026-06-12	8.4700	8.7350	8.4500	8.7000	+2.353%	2,394,657	-6.667%
2026-06-11	8.2100	8.6350	8.1000	8.5000	+3.785%	3,820,257	-4.471%
2026-06-10	8.3100	8.4000	8.1500	8.1900	-1.681%	3,652,265	-0.855%
2026-06-09	8.5200	8.6350	8.3200	8.3300	-1.186%	3,797,994	-2.521%
2026-06-08	8.4300	8.4700	8.2400	8.4300	+0.238%	4,085,998	-3.677%
2026-06-05	8.5000	8.5950	8.3300	8.4100	-0.708%	2,500,853	-3.448%
2026-06-04	8.3800	8.5100	8.3100	8.4700	+2.667%	3,465,371	-4.132%
2026-06-03	8.3300	8.4700	8.0600	8.2500	-1.079%	4,229,800	-1.576%
2026-06-02	8.4200	8.4500	8.2450	8.3400	-2.684%	4,510,977	-2.638%
2026-06-01	8.7600	8.8500	8.5300	8.5700	-3.816%	3,084,266	-5.251%
2026-05-29	9.0500	9.1000	8.8200	8.9100	-2.088%	3,232,347	-8.866%
2026-05-28	9.0900	9.1500	8.9100	9.1000	-0.219%	3,349,923	-10.769%
2026-05-27	8.4800	9.2300	8.4400	9.1200	+7.674%	6,574,953	-10.965%
2026-05-26	8.1850	8.5300	8.1100	8.4700	+2.171%	4,013,240	-4.132%
2026-05-22	8.3500	8.5400	8.2150	8.2900	-0.956%	4,165,157	-2.051%
2026-05-21	8.6920	8.6920	8.3550	8.3700	-4.233%	4,051,675	-2.987%
2026-05-20	8.7800	8.9700	8.7200	8.7400	-0.342%	2,575,025	-7.094%
2026-05-19	8.9700	9.0100	8.7300	8.7700	-2.230%	3,876,459	-7.412%
2026-05-18	9.0300	9.0700	8.7550	8.9700	-0.554%	3,797,371	-9.476%
2026-05-15	9.5600	9.5900	9.0000	9.0200	-5.747%	4,576,465	-9.978%
2026-05-14	9.7700	9.8200	9.4850	9.5700	-0.312%	5,326,914	-15.152%
2026-05-13	8.6800	9.7900	8.6500	9.6000	+9.091%	18,948,875	-15.417%
2026-05-12	8.6450	8.8400	8.5850	8.8000	+2.564%	3,320,004	-7.727%
2026-05-11	8.6700	8.8000	8.5150	8.5800	-0.464%	3,710,142	-5.361%
2026-05-08	8.9600	8.9900	8.5550	8.6200	-3.146%	6,164,545	-5.800%
2026-05-07	8.8000	8.9400	8.5650	8.9000	+0.793%	5,549,205	-8.764%
2026-05-06	8.6300	8.9100	7.7850	8.8300	-2.215%	9,013,159	-8.041%
2026-05-05	9.2200	9.3050	8.9350	9.0300	-1.848%	3,745,178	-10.078%
2026-05-04	9.1600	9.3950	9.0200	9.2000	+0.109%	3,454,102	-11.739%
2026-05-01	9.1600	9.3300	9.0850	9.1900	+0.328%	2,307,143	-11.643%
2026-04-30	9.0100	9.3650	8.9600	9.1600	+1.891%	3,321,404	-11.354%
2026-04-29	9.0200	9.1900	8.8100	8.9900	+1.467%	3,303,051	-9.677%
2026-04-28	9.0400	9.1500	8.8000	8.8600	-0.449%	2,556,707	-8.352%
2026-04-27	8.8800	9.2000	8.8800	8.9000	-0.447%	3,085,474	-8.764%
2026-04-24	8.7300	8.9500	8.6150	8.9400	+2.055%	2,623,777	-9.172%
2026-04-23	9.0300	9.1200	8.7000	8.7600	-2.775%	2,465,029	-7.306%
2026-04-22	8.5800	9.0200	8.5800	9.0100	+5.012%	3,725,915	-9.878%
2026-04-21	9.2000	9.2700	8.5600	8.5800	-6.638%	5,079,143	-5.361%
2026-04-20	9.4000	9.4500	9.0900	9.1900	-3.263%	3,204,430	-11.643%
2026-04-17	9.6300	9.6700	9.4250	9.5000	-0.210%	3,656,730	-14.526%
2026-04-16	9.4500	9.5750	9.3250	9.5200	+0.847%	4,319,862	-14.706%
2026-04-15	9.7500	9.7700	9.3800	9.4400	-2.378%	4,842,304	-13.983%
2026-04-14	9.3900	9.6800	9.3700	9.6700	+2.763%	3,711,946	-16.029%
2026-04-13	9.5100	9.5600	9.3400	9.4100	-1.569%	3,194,869	-13.709%
2026-04-10	9.8900	9.9000	9.4936	9.5600	-3.337%	4,432,118	-15.063%
2026-04-09	9.7100	9.9800	9.7100	9.8900	+1.125%	4,608,553	-17.897%
2026-04-08	9.6500	9.9200	9.6400	9.7800	+1.981%	8,649,238	-16.973%
2026-04-07	9.4200	9.6200	9.1500	9.5900	+1.267%	2,923,886	-15.328%
2026-04-06	8.9800	9.6750	8.9500	9.4700	+4.989%	3,462,194	-14.256%
2026-04-02	9.3100	9.3500	8.9200	9.0200	-3.838%	7,824,922	-9.978%
2026-04-01	9.5400	9.6600	9.2700	9.3800	-1.471%	4,907,273	-13.433%
2026-03-31	9.5700	9.6870	9.3000	9.5200	+0.741%	5,655,327	-14.706%
2026-03-30	9.2800	9.5200	9.1700	9.4500	+1.286%	2,987,245	-14.074%
2026-03-27	9.5900	9.7300	9.3300	9.3300	-2.406%	4,324,862	-12.969%
2026-03-26	9.1900	9.6900	8.8900	9.5600	+1.702%	6,618,203	-15.063%
2026-03-25	9.9000	10.1100	9.2450	9.4000	-2.692%	7,736,817	-13.617%
2026-03-24	10.1300	10.1300	9.4200	9.6600	-1.429%	11,145,790	-15.942%
2026-03-23	9.8250	10.0400	9.6300	9.8000	+1.031%	9,242,069	-17.143%
2026-03-20	9.7300	10.3200	9.6400	9.7000	-1.121%	13,149,574	-16.289%
2026-03-19	9.1500	9.9750	9.0500	9.8100	+7.096%	9,235,429	-17.227%
2026-03-18	9.1800	9.1900	8.9100	9.1600	-0.543%	4,629,012	-11.354%
2026-03-17	9.3000	9.5680	8.9500	9.2100	-0.968%	6,011,087	-11.835%
2026-03-16	8.2200	9.5987	8.1950	9.3000	+13.139%	19,874,869	-12.688%
2026-03-13	8.4500	8.5350	8.1500	8.2200	-1.909%	5,516,667	-1.217%
2026-03-12	8.4950	8.5800	8.3400	8.3800	-1.296%	4,257,027	-3.103%
2026-03-11	8.6900	8.7900	8.3900	8.4900	-2.971%	3,055,694	-4.358%
2026-03-10	8.6300	8.9000	8.6300	8.7500	+1.508%	4,005,516	-7.200%
2026-03-09	8.4800	8.6650	8.3900	8.6200	+1.651%	5,427,737	-5.800%
2026-03-06	8.4000	8.5050	8.3100	8.4800	-0.235%	3,473,695	-4.245%
2026-03-05	8.4800	8.6400	8.4000	8.5000	-0.817%	7,788,771	-4.471%
2026-03-04	8.6600	8.7200	8.3850	8.5700	-1.381%	4,911,560	-5.251%
2026-03-03	8.5100	8.8600	8.4500	8.6900	+0.695%	5,185,687	-6.559%
2026-03-02	8.6500	8.8600	8.5300	8.6300	-1.371%	5,918,797	-5.910%
2026-02-27	7.9500	8.8300	7.9100	8.7500	+10.759%	14,871,055	-7.200%
2026-02-26	8.1950	8.1950	7.5900	7.9000	+4.636%	8,077,110	+2.785%
2026-02-25	7.6700	7.6900	7.4650	7.5500	-0.788%	3,373,109	+7.550%
2026-02-24	7.6400	7.6997	7.5600	7.6100	+0.396%	1,951,632	+6.702%
2026-02-23	7.4500	7.6100	7.4150	7.5800	+1.745%	2,637,167	+7.124%
2026-02-20	7.4700	7.5000	7.3100	7.4500	-0.401%	2,602,786	+8.993%
2026-02-19	7.2600	7.4800	7.1600	7.4800	+3.030%	2,638,166	+8.556%
2026-02-18	6.9700	7.3600	6.9700	7.2600	+4.460%	4,676,330	+11.846%
2026-02-17	6.7800	7.0050	6.7600	6.9500	+2.811%	3,798,545	+16.835%
2026-02-13	6.8700	6.9100	6.7200	6.7600	-0.588%	4,507,975	+20.118%
2026-02-12	6.8200	6.8600	6.6100	6.8000	-0.585%	2,024,460	+19.412%
2026-02-11	6.5300	6.9050	6.4600	6.8400	+4.427%	3,725,193	+18.713%
2026-02-10	6.3100	6.6363	6.3000	6.5500	+3.968%	5,287,381	+23.969%
2026-02-09	6.3400	6.3800	6.2600	6.3000	-1.254%	1,762,589	+28.889%
2026-02-06	6.4350	6.4350	6.2610	6.3800	+2.244%	6,346,434	+27.273%
2026-02-05	6.4400	6.5700	6.2300	6.2400	-2.804%	4,516,612	+30.128%
2026-02-04	6.7200	6.7600	6.4000	6.4200	-4.179%	4,420,450	+26.480%
2026-02-03	6.6100	6.7450	6.5500	6.7000	+1.056%	4,135,451	+21.194%
2026-02-02	6.5500	6.7500	6.4650	6.6300	+0.760%	3,721,997	+22.474%
2026-01-30	6.6100	6.7500	6.4200	6.5800	-1.349%	3,294,791	+23.404%
2026-01-29	6.6600	6.7950	6.6000	6.6700	+0.150%	3,638,280	+21.739%
2026-01-28	6.7600	6.8250	6.6100	6.6600	-1.479%	2,710,602	+21.922%
2026-01-27	6.8100	6.9400	6.5946	6.7600	-1.458%	4,709,533	+20.118%
2026-01-26	6.7900	7.0700	6.7250	6.8600	+1.031%	5,504,340	+18.367%
2026-01-23	6.7200	7.1500	6.7000	6.7900	+0.593%	4,811,164	+19.588%
2026-01-22	6.6900	6.8654	6.6300	6.7500	+0.446%	6,694,342	+20.296%
2026-01-21	6.6600	6.7400	6.6000	6.7200	+0.750%	3,307,481	+20.833%
2026-01-20	6.5000	6.6950	6.4600	6.6700	+0.150%	5,411,482	+21.739%
2026-01-16	7.1200	7.1700	6.5750	6.6600	-7.113%	6,740,470	+21.922%
2026-01-15	6.7850	7.2700	6.6350	7.1700	+5.752%	7,484,751	+13.250%
2026-01-14	6.7200	6.8500	6.6900	6.7800	+0.444%	4,661,158	+19.764%
2026-01-13	7.1300	7.1300	6.6900	6.7500	-4.795%	6,430,816	+20.296%
2026-01-12	7.3000	7.3300	6.9900	7.0900	-4.189%	7,798,541	+14.528%
2026-01-09	7.6500	8.0400	7.3800	7.4000	-2.887%	5,982,292	+9.730%
2026-01-08	7.8500	7.9100	7.5150	7.6200	-3.788%	3,687,931	+6.562%
2026-01-07	7.5900	8.0500	7.5600	7.9200	+4.485%	3,896,495	+2.525%
2026-01-06	7.3750	7.6300	7.3600	7.5800	+2.294%	4,976,910	+7.124%
2026-01-05	7.4100	7.5250	7.2125	7.4100	-1.200%	4,408,560	+9.582%
2026-01-02	7.8200	7.9000	7.4550	7.5000	-3.846%	2,814,883	+8.267%
2025-12-31	7.6700	7.8300	7.6450	7.8000	+1.828%	2,936,409	+4.103%
2025-12-30	7.6500	7.6850	7.5400	7.6600	-0.649%	3,132,934	+6.005%
2025-12-29	7.6100	7.7650	7.5200	7.7100	+1.048%	2,295,418	+5.318%
2025-12-26	7.6900	7.6900	7.5300	7.6300	-0.909%	1,624,293	+6.422%
2025-12-24	7.4800	7.7600	7.4700	7.7000	+2.258%	1,455,634	+5.455%
2025-12-23	7.5900	7.6400	7.4446	7.5300	-1.051%	2,137,592	+7.835%
2025-12-22	7.4020	7.6900	7.3500	7.6100	+2.699%	3,553,088	+6.702%
2025-12-19	7.2400	7.5550	7.1900	7.4100	+1.646%	6,232,620	+9.582%
2025-12-18	7.1900	7.3750	7.1150	7.2900	+2.244%	3,743,010	+11.385%
2025-12-17	7.4300	7.5750	7.1100	7.1300	-4.552%	4,692,034	+13.885%
2025-12-16	7.6100	7.7000	7.3600	7.4700	-1.581%	3,242,479	+8.701%
2025-12-15	7.6350	7.9150	7.4350	7.5900	+0.264%	4,948,347	+6.983%
2025-12-12	7.8200	7.8200	7.2300	7.5700	-0.132%	5,218,906	+7.266%
2025-12-11	7.6800	7.7700	7.5400	7.5800	-1.044%	2,655,166	+7.124%
2025-12-10	7.6200	7.6900	7.5101	7.6600	+0.262%	2,732,953	+6.005%
2025-12-09	7.7000	7.8500	7.6300	7.6400	-0.779%	3,217,996	+6.283%
2025-12-08	7.7100	7.9797	7.6600	7.7000	+1.449%	3,810,741	+5.455%
2025-12-05	7.8350	7.9300	7.4500	7.5900	-3.065%	3,195,888	+6.983%
2025-12-04	7.8500	8.1700	7.7900	7.8300	-0.255%	6,718,824	+3.704%
2025-12-03	7.1100	7.8800	7.1100	7.8500	+9.637%	7,599,820	+3.439%
2025-12-02	7.1700	7.3000	7.1150	7.1600	+0.421%	3,567,502	+13.408%
2025-12-01	7.0800	7.1950	7.0150	7.1300	-0.696%	3,198,522	+13.885%
2025-11-28	7.1400	7.2250	7.0510	7.1800	+1.127%	1,483,808	+13.092%
2025-11-26	6.8500	7.1400	6.8100	7.1000	+3.650%	3,728,711	+14.366%
2025-11-25	6.9100	7.0100	6.7050	6.8500	+0.293%	5,237,547	+18.540%
2025-11-24	7.0000	7.0500	6.7100	6.8300	-2.009%	4,939,609	+18.887%
2025-11-21	7.0300	7.1700	6.9500	6.9700	-0.853%	3,903,326	+16.499%
2025-11-20	7.0400	7.0900	6.8900	7.0300	+1.443%	3,568,088	+15.505%
2025-11-19	7.0100	7.0707	6.7300	6.9300	-1.000%	3,230,461	+17.172%
2025-11-18	7.0000	7.1250	6.9700	7.0000	-0.427%	2,461,768	+16.000%
2025-11-17	7.1000	7.2050	7.0000	7.0300	-0.706%	3,258,117	+15.505%
2025-11-14	6.8800	7.1850	6.8500	7.0800	+2.609%	3,678,135	+14.689%
2025-11-13	7.1400	7.2300	6.9000	6.9000	-3.900%	4,832,495	+17.681%
2025-11-12	7.2200	7.3200	7.1400	7.1800	-0.692%	3,442,415	+13.092%
2025-11-11	7.1700	7.3280	7.1100	7.2300	+0.417%	3,663,507	+12.310%
2025-11-10	7.1500	7.2700	7.0800	7.2000	+1.551%	3,779,246	+12.778%
2025-11-07	7.0300	7.1200	6.8400	7.0900	+0.853%	5,768,394	+14.528%
2025-11-06	7.1400	7.1500	6.8700	7.0300	-1.953%	4,967,451	+15.505%
2025-11-05	6.8600	7.2200	6.8000	7.1700	+6.065%	5,786,477	+13.250%
2025-11-04	6.7000	6.8950	6.5100	6.7600	-1.458%	8,818,662	+20.118%
2025-11-03	7.1500	7.2600	6.7500	6.8600	-6.284%	9,821,632	+18.367%
2025-10-31	7.2800	7.4700	7.1800	7.3200	+0.966%	5,725,661	+10.929%
2025-10-30	7.3100	7.4300	7.2100	7.2500	-0.821%	4,881,327	+12.000%
2025-10-29	7.1800	7.3750	7.1700	7.3100	+0.967%	5,075,703	+11.081%
2025-10-28	7.3100	7.3300	7.1700	7.2400	-0.958%	6,040,223	+12.155%
2025-10-27	7.2600	7.3400	7.1724	7.3100	+1.528%	4,220,290	+11.081%
2025-10-24	7.2300	7.3400	7.1500	7.2000	+0.139%	3,902,131	+12.778%
2025-10-23	7.0500	7.2400	6.9700	7.1900	+1.554%	3,805,727	+12.935%
2025-10-22	6.9900	7.1550	6.8700	7.0800	+1.360%	6,208,397	+14.689%
2025-10-21	6.8700	6.9900	6.7500	6.9850	+0.794%	3,263,367	+16.249%
2025-10-20	6.6700	6.9300	6.5900	6.9300	+4.525%	6,473,967	+17.172%
2025-10-17	6.6700	6.6795	6.4400	6.6300	-1.339%	7,575,952	+22.474%
2025-10-16	6.8700	6.9200	6.6950	6.7200	-1.322%	10,483,788	+20.833%
2025-10-15	6.5250	6.8800	6.4600	6.8100	+6.075%	15,805,240	+19.236%
2025-10-14	6.6200	6.9800	6.0000	6.4200	-8.807%	36,939,725	+26.480%
2025-10-13	7.2300	7.2650	6.9600	7.0400	-2.493%	3,355,933	+15.341%
2025-10-10	7.2550	7.3200	7.0800	7.2200	-0.414%	3,292,233	+12.465%
2025-10-09	7.2400	7.3350	7.2200	7.2500	-0.412%	4,089,202	+12.000%
2025-10-08	7.0600	7.3200	6.9500	7.2800	+4.748%	5,783,063	+11.538%
2025-10-07	7.0050	7.0700	6.9350	6.9500	-0.997%	3,957,161	+16.835%
2025-10-06	7.1400	7.1400	7.0000	7.0200	-1.818%	4,118,249	+15.670%
2025-10-03	7.4000	7.4650	7.1400	7.1500	-2.456%	3,691,959	+13.566%
2025-10-02	7.3600	7.4200	7.2650	7.3300	-0.543%	2,809,263	+10.778%
2025-10-01	7.4900	7.5200	7.2350	7.3700	-2.899%	5,323,060	+10.176%
2025-09-30	7.5800	7.6200	7.4200	7.5900	+0.530%	2,273,370	+6.983%
2025-09-29	7.6300	7.6300	7.4950	7.5500	-1.048%	1,929,883	+7.550%
2025-09-26	7.6800	7.7300	7.5000	7.6300	-0.261%	2,620,551	+6.422%
2025-09-25	7.7800	7.8900	7.6100	7.6500	-1.544%	1,987,579	+6.144%
2025-09-24	7.7800	7.8750	7.7400	7.7700	-0.639%	2,578,896	+4.505%
2025-09-23	7.8600	7.9350	7.7800	7.8200	-1.138%	1,843,775	+3.836%
2025-09-22	7.7700	7.9400	7.7075	7.9100	+2.727%	2,063,561	+2.655%
2025-09-19	7.9000	7.9832	7.6550	7.7000	-3.266%	6,617,926	+5.455%
2025-09-18	7.7800	7.9700	7.7660	7.9600	+3.377%	1,879,586	+2.010%
2025-09-17	7.7300	7.9850	7.6750	7.7000	-0.645%	3,577,356	+5.455%
2025-09-16	7.7200	7.8000	7.6424	7.7500	+0.649%	2,217,553	+4.774%
2025-09-15	7.8900	7.9371	7.6800	7.7000	-2.655%	3,123,734	+5.455%
2025-09-12	8.0500	8.1000	7.8900	7.9100	-1.983%	3,198,204	+2.655%
2025-09-11	8.0000	8.1250	7.9700	8.0700	+0.749%	2,274,785	+0.620%
2025-09-10	8.0800	8.1000	7.9300	8.0100	-0.866%	2,604,262	+1.373%
2025-09-09	8.2300	8.2400	8.0250	8.0800	-1.343%	2,136,220	+0.495%
2025-09-08	8.2600	8.3150	8.1000	8.1900	-0.967%	1,917,185	-0.855%
2025-09-05	8.2700	8.3550	8.1400	8.2700	0.000%	3,086,701	-1.814%
2025-09-04	8.2700	8.3600	8.1900	8.2700	-0.241%	1,576,253	-1.814%
2025-09-03	8.2700	8.3700	8.0200	8.2900	0.000%	3,929,138	-2.051%
2025-09-02	8.3700	8.4700	8.2700	8.2900	-0.241%	2,441,295	-2.051%
2025-08-29	8.4600	8.4900	8.2900	8.3100	-1.889%	2,313,774	-2.286%
2025-08-28	8.5800	8.6100	8.4000	8.4700	-0.587%	1,798,155	-4.132%
2025-08-27	8.5500	8.6750	8.5150	8.5200	-0.699%	1,421,775	-4.695%
2025-08-26	8.4200	8.6000	8.3700	8.5800	+2.265%	2,025,406	-5.361%
2025-08-25	8.6000	8.6000	8.2700	8.3900	-1.986%	2,503,300	-3.218%
2025-08-22	8.4000	8.6200	8.3500	8.5600	+2.148%	2,200,449	-5.140%
2025-08-21	8.3800	8.4500	8.3200	8.3800	0.000%	1,328,504	-3.103%
2025-08-20	8.2400	8.3900	8.2250	8.3800	+1.208%	1,724,068	-3.103%
2025-08-19	8.3400	8.3700	8.1800	8.2800	-1.193%	2,275,570	-1.932%
2025-08-18	8.3800	8.5900	8.3500	8.3800	+0.119%	2,472,633	-3.103%
2025-08-15	8.3700	8.5200	8.3600	8.3700	-0.947%	2,586,789	-2.987%
2025-08-14	8.4300	8.5000	8.2700	8.4500	-0.938%	2,237,478	-3.905%
2025-08-13	8.4000	8.6400	8.3950	8.5300	+2.156%	3,706,329	-4.807%
2025-08-12	8.2600	8.4000	8.2200	8.3500	+1.829%	2,311,352	-2.754%
2025-08-11	8.2000	8.2900	8.0800	8.2000	-1.205%	2,210,467	-0.976%
2025-08-08	8.3800	8.4500	8.2600	8.3000	-0.599%	1,823,049	-2.169%
2025-08-07	8.5900	8.6500	8.3000	8.3500	-2.907%	2,328,105	-2.754%
2025-08-06	8.3700	8.6100	8.3400	8.6000	+2.871%	2,676,584	-5.581%
2025-08-05	8.6200	8.6900	8.3300	8.3600	-4.238%	4,171,080	-2.871%
2025-08-04	9.1400	9.1400	8.0950	8.7300	+9.811%	9,702,524	-6.987%
2025-08-01	8.1450	8.1600	7.9100	7.9500	-2.334%	7,971,197	+2.138%
2025-07-31	8.2150	8.3250	8.0500	8.1400	-0.973%	5,399,711	-0.246%
2025-07-30	8.2500	8.3900	8.1225	8.2200	+1.607%	3,087,444	-1.217%
2025-07-29	8.3300	8.3500	8.0200	8.0900	-2.058%	3,502,244	+0.371%
2025-07-28	8.6000	8.6000	8.2050	8.2600	-3.392%	3,244,752	-1.695%
2025-07-25	8.5300	8.6350	8.4950	8.5500	0.000%	2,364,083	-5.029%
2025-07-24	8.6500	8.7100	8.5425	8.5500	-0.697%	2,691,164	-5.029%
2025-07-23	8.6700	8.7000	8.4950	8.6100	-0.462%	2,616,993	-5.691%
2025-07-22	8.4900	8.6900	8.4000	8.6500	+1.526%	3,893,283	-6.127%
2025-07-21	8.6300	8.7450	8.4950	8.5200	-1.045%	3,320,241	-4.695%
2025-07-18	8.7900	8.7900	8.5200	8.6100	-1.034%	3,105,436	-5.691%
2025-07-17	8.5300	8.7200	8.4450	8.7000	+1.281%	3,335,222	-6.667%
2025-07-16	8.7500	8.8000	8.5400	8.5900	-1.491%	3,091,735	-5.471%
2025-07-15	9.0300	9.0500	8.7050	8.7200	-2.679%	2,682,510	-6.881%
2025-07-14	8.7800	8.9800	8.7500	8.9600	+2.283%	3,317,260	-9.375%
2025-07-11	8.8700	8.8700	8.6900	8.7600	-1.351%	2,416,099	-7.306%
2025-07-10	9.0050	9.0700	8.8500	8.8800	-1.987%	2,198,804	-8.559%
2025-07-09	8.9100	9.2300	8.8950	9.0600	+3.072%	3,913,078	-10.375%
2025-07-08	8.7600	8.9200	8.7200	8.7900	+0.342%	2,906,221	-7.622%
2025-07-07	8.9100	8.9600	8.7100	8.7600	-2.013%	2,674,496	-7.306%
2025-07-03	9.0200	9.0450	8.8600	8.9400	-0.887%	1,407,127	-9.172%
2025-07-02	9.0000	9.1700	8.9500	9.0200	+0.222%	3,551,760	-9.978%
2025-07-01	8.9800	9.1100	8.8850	9.0000	+0.446%	4,141,091	-9.778%
2025-06-30	9.4700	9.4700	8.9200	8.9600	-4.274%	5,124,262	-9.375%
2025-06-27	10.0450	10.0720	9.1900	9.3600	-3.106%	7,450,214	-13.248%
2025-06-26	9.8100	9.8100	9.6100	9.6600	-0.821%	2,556,264	-15.942%
2025-06-25	9.9400	10.0199	9.6700	9.7400	-1.913%	3,633,817	-16.632%
2025-06-24	10.0500	10.0550	9.7500	9.9300	+0.202%	2,404,697	-18.228%
2025-06-23	10.0200	10.0400	9.7200	9.9100	-1.881%	2,690,611	-18.063%
2025-06-20	10.1500	10.1500	9.8500	10.1000	+1.406%	5,712,229	-19.604%
2025-06-18	9.9800	10.1400	9.8400	9.9600	-0.100%	3,071,287	-18.474%
2025-06-17	10.1600	10.2200	9.9150	9.9700	-3.110%	3,895,400	-18.556%
2025-06-16	10.4100	10.4650	10.1210	10.2900	-0.771%	2,910,829	-21.088%
2025-06-13	10.2100	10.4600	10.1600	10.3700	-0.288%	2,661,229	-21.697%
2025-06-12	10.5500	10.6400	10.3400	10.4000	-1.979%	3,813,742	-21.923%
2025-06-11	11.0600	11.0700	10.5900	10.6100	-3.633%	3,267,646	-23.468%
2025-06-10	11.0600	11.2150	10.9800	11.0100	-0.900%	2,164,522	-26.249%
2025-06-09	11.2000	11.2300	10.9700	11.1100	+0.634%	3,423,985	-26.913%
2025-06-06	11.0600	11.1800	10.8800	11.0400	+0.546%	4,093,558	-26.449%
2025-06-05	11.0100	11.1050	10.9000	10.9800	-0.543%	3,568,835	-26.047%
2025-06-04	11.2300	11.3100	10.9950	11.0400	-1.340%	3,955,508	-26.449%
2025-06-03	10.6500	11.2400	10.5100	11.1900	+4.287%	4,162,407	-27.435%
2025-06-02	10.7900	11.1500	10.6900	10.7300	-0.186%	3,988,356	-24.324%
2025-05-30	10.8500	10.8800	10.6200	10.7500	-1.195%	3,215,588	-24.465%
2025-05-29	10.6200	11.0000	10.4600	10.8800	+3.030%	3,662,889	-25.368%
2025-05-28	10.6800	10.8100	10.5500	10.5600	-2.132%	3,010,634	-23.106%
2025-05-27	10.9150	11.0300	10.5800	10.7900	+1.889%	4,279,779	-24.745%
2025-05-23	10.2900	10.5900	10.1600	10.5900	+1.925%	3,608,483	-23.324%
2025-05-22	10.0500	10.5750	10.0100	10.3900	+3.178%	5,657,012	-21.848%
2025-05-21	10.2112	10.2900	9.9500	10.0700	-2.517%	4,294,307	-19.364%
2025-05-20	10.4000	10.4500	9.9900	10.3300	-0.386%	4,491,872	-21.394%
2025-05-19	10.2500	10.3767	10.1300	10.3700	+1.270%	3,602,787	-21.697%
2025-05-16	10.2700	10.3840	10.1200	10.2400	+0.294%	3,698,678	-20.703%
2025-05-15	9.9600	10.4100	9.8200	10.2100	+3.655%	6,469,415	-20.470%
2025-05-14	10.1700	10.2200	9.7700	9.8500	-2.087%	8,984,024	-17.563%
2025-05-13	10.3740	10.4200	10.0100	10.0600	-2.708%	6,116,553	-19.284%
2025-05-12	10.1400	10.4950	10.0702	10.3400	+3.711%	5,565,704	-21.470%
2025-05-09	9.9300	10.3900	9.9000	9.9700	+0.504%	7,607,126	-18.556%
2025-05-08	10.1300	10.2000	9.8300	9.9200	-1.587%	10,027,538	-18.145%
2025-05-07	10.3630	10.5200	9.8700	10.0800	-1.850%	7,447,641	-19.444%
2025-05-06	10.9660	10.9700	10.1000	10.2700	-6.890%	14,478,419	-20.935%
2025-05-05	9.7950	11.1100	9.5900	11.0300	+23.516%	26,301,795	-26.383%
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	-6.774%
2025-04-30	8.3600	8.9300	8.2800	8.8500	+4.858%	4,793,621	-8.249%
2025-04-29	8.4300	8.6200	8.3850	8.4400	+1.442%	4,967,980	-3.791%
2025-04-28	8.4880	8.4880	8.2300	8.3200	-0.834%	3,558,417	-2.404%
2025-04-25	8.1800	8.4650	8.1650	8.3900	+2.068%	3,208,225	-3.218%
2025-04-24	7.9500	8.2300	7.9000	8.2200	+3.266%	3,307,007	-1.217%
2025-04-23	7.9700	8.1800	7.9400	7.9600	+1.790%	3,575,445	+2.010%
2025-04-22	7.6100	7.9750	7.5100	7.8200	+3.851%	4,264,161	+3.836%
2025-04-21	7.3200	7.7600	7.2500	7.5300	+1.757%	3,991,925	+7.835%
2025-04-17	7.1700	7.5100	7.1400	7.4000	+2.493%	3,353,921	+9.730%
2025-04-16	7.3900	7.4000	7.0800	7.2200	-2.432%	3,555,234	+12.465%
2025-04-15	6.9900	7.4100	6.9600	7.4000	+5.114%	3,145,366	+9.730%
2025-04-14	6.9700	7.0700	6.8000	7.0400	+3.226%	3,158,604	+15.341%
2025-04-11	6.3300	6.8500	6.3300	6.8200	+6.396%	3,113,766	+19.062%