Dark

BLUE
bluebird bio, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:56 PM EDT

3.48USD-6.199%(-0.23)417,006

3.46Bid 3.50Ask 0.04Spread

Pre-market

May 7, 2025 9:19:30 AM EDT

3.76USD+1.348%(+0.05)0

After-hours

May 7, 2025 4:08:30 PM EDT

3.63USD-1.326%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	3.680	3.6800	3.4800	3.480	-6.199%	417,006	0.000%
2025-05-08	3.690	3.8200	3.6800	3.710	+0.542%	120,816	-6.199%
2025-05-07	3.820	3.8649	3.6200	3.690	-3.906%	135,250	-5.691%
2025-05-06	3.930	3.9300	3.7800	3.840	-3.275%	135,704	-9.375%
2025-05-05	3.910	4.0000	3.8100	3.970	+0.506%	212,542	-12.343%
2025-05-02	4.070	4.1300	3.9100	3.950	-2.469%	104,403	-11.899%
2025-05-01	4.060	4.1350	3.9800	4.050	-0.735%	67,401	-14.074%
2025-04-30	4.030	4.1700	3.8500	4.080	-0.971%	139,418	-14.706%
2025-04-29	4.240	4.2400	4.0500	4.120	-1.671%	73,633	-15.534%
2025-04-28	4.160	4.4500	4.1600	4.190	+0.721%	132,036	-16.945%
2025-04-25	4.120	4.2000	4.0707	4.160	0.000%	48,097	-16.346%
2025-04-24	4.120	4.1700	4.0200	4.160	+1.711%	80,495	-16.346%
2025-04-23	4.410	4.5650	4.0800	4.090	-5.760%	156,469	-14.914%
2025-04-22	3.900	4.3900	3.9000	4.340	+11.282%	150,577	-19.816%
2025-04-21	4.130	4.1300	3.8300	3.900	-5.797%	101,622	-10.769%
2025-04-17	4.130	4.2092	4.0900	4.140	-0.241%	126,865	-15.942%
2025-04-16	4.020	4.2320	4.0200	4.150	-7.159%	278,781	-16.145%
2025-04-15	4.750	4.7500	4.4200	4.470	-6.092%	265,631	-22.148%
2025-04-14	5.110	5.1200	4.6400	4.760	-7.573%	110,502	-26.891%
2025-04-11	4.570	5.1500	4.5000	5.150	+10.278%	385,825	-32.427%
2025-04-10	4.850	4.8500	4.5200	4.670	-3.711%	98,936	-25.482%
2025-04-09	4.730	5.1200	4.6300	4.850	+0.622%	214,988	-28.247%
2025-04-08	5.010	5.1700	4.7700	4.820	+1.048%	254,641	-27.801%
2025-04-07	4.850	5.2400	4.6100	4.770	-3.636%	228,404	-27.044%
2025-04-04	4.920	4.9900	4.6700	4.950	+1.227%	218,890	-29.697%
2025-04-03	4.990	5.1599	4.8000	4.890	-2.783%	289,876	-28.834%
2025-04-02	5.240	5.4110	4.8200	5.030	-4.190%	598,416	-30.815%
2025-04-01	4.860	5.3710	4.8179	5.250	+7.582%	860,044	-33.714%
2025-03-31	4.425	5.4200	4.4100	4.880	+19.608%	3,648,088	-28.689%
2025-03-28	3.780	4.4300	3.7100	4.080	+7.652%	2,245,141	-14.706%
2025-03-27	3.710	3.8100	3.6500	3.790	+1.067%	173,303	-8.179%
2025-03-26	3.860	3.8600	3.7000	3.750	-2.597%	141,142	-7.200%
2025-03-25	3.890	3.9100	3.8100	3.850	-1.786%	244,041	-9.610%
2025-03-24	3.890	3.9900	3.8200	3.920	+0.513%	148,416	-11.224%
2025-03-21	3.930	3.9900	3.8600	3.900	-1.515%	150,498	-10.769%
2025-03-20	3.860	3.9900	3.7600	3.960	+0.763%	293,064	-12.121%
2025-03-19	3.920	3.9900	3.7600	3.930	-0.254%	166,869	-11.450%
2025-03-18	3.950	4.0100	3.8000	3.940	-0.505%	213,443	-11.675%
2025-03-17	3.740	4.0050	3.6600	3.960	+5.600%	270,536	-12.121%
2025-03-14	3.770	3.8300	3.6900	3.750	+0.536%	130,519	-7.200%
2025-03-13	3.820	3.8500	3.6700	3.730	-3.368%	189,395	-6.702%
2025-03-12	3.960	4.0000	3.7850	3.860	-2.525%	174,237	-9.845%
2025-03-11	3.900	4.1000	3.8200	3.960	+0.508%	309,293	-12.121%
2025-03-10	3.930	4.0800	3.8500	3.940	-1.500%	304,548	-11.675%
2025-03-07	4.060	4.1400	3.9400	4.000	-2.676%	132,690	-13.000%
2025-03-06	3.900	4.1300	3.8601	4.110	+2.750%	214,227	-15.328%
2025-03-05	3.860	4.0500	3.8200	4.000	+4.712%	305,429	-13.000%
2025-03-04	3.830	3.9600	3.7500	3.820	-1.546%	277,252	-8.901%
2025-03-03	4.020	4.0900	3.8400	3.880	-4.902%	266,330	-10.309%
2025-02-28	3.760	4.0800	3.7200	4.080	+7.368%	270,632	-14.706%
2025-02-27	3.870	3.9650	3.7500	3.800	-1.554%	199,825	-8.421%
2025-02-26	3.930	4.0400	3.8400	3.860	-3.980%	341,996	-9.845%
2025-02-25	3.850	4.1300	3.8500	4.020	-0.741%	390,312	-13.433%
2025-02-24	4.000	4.0500	3.5600	4.050	-0.735%	1,648,237	-14.074%
2025-02-21	4.900	5.6500	4.0000	4.080	-42.045%	5,415,431	-14.706%
2025-02-20	7.240	7.2497	6.8800	7.040	-2.897%	94,379	-50.568%
2025-02-19	7.010	7.2500	6.6050	7.250	+1.826%	240,245	-52.000%
2025-02-18	7.340	7.5500	6.9500	7.120	-2.063%	148,656	-51.124%
2025-02-14	7.300	7.5400	7.0200	7.270	+0.276%	183,293	-52.132%
2025-02-13	6.440	7.4200	6.2000	7.250	+13.459%	287,687	-52.000%
2025-02-12	5.940	6.4139	5.9000	6.390	+5.620%	109,563	-45.540%
2025-02-11	6.250	6.2900	5.9100	6.050	-3.816%	181,414	-42.479%
2025-02-10	6.310	6.3290	6.0700	6.290	0.000%	127,501	-44.674%
2025-02-07	6.860	6.9200	6.1000	6.290	-5.979%	312,774	-44.674%
2025-02-06	7.030	7.0300	6.5700	6.690	-3.879%	203,642	-47.982%
2025-02-05	6.920	7.2500	6.8600	6.960	0.000%	237,494	-50.000%
2025-02-04	7.100	7.3059	6.8150	6.960	-0.996%	195,836	-50.000%
2025-02-03	7.550	7.5500	6.9400	7.030	-9.290%	403,023	-50.498%
2025-01-31	7.900	8.2196	7.7000	7.750	-2.023%	129,595	-55.097%
2025-01-30	7.610	8.1400	7.4800	7.910	+4.768%	123,086	-56.005%
2025-01-29	7.760	7.8600	7.2500	7.550	-2.706%	184,403	-53.907%
2025-01-28	7.580	7.8800	7.3500	7.760	+2.240%	108,499	-55.155%
2025-01-27	7.790	8.2400	7.4000	7.590	-2.692%	257,387	-54.150%
2025-01-24	7.890	8.1782	7.7000	7.800	-0.889%	178,613	-55.385%
2025-01-23	7.850	7.9995	7.4300	7.870	+0.383%	174,145	-55.781%
2025-01-22	8.150	8.3623	7.7100	7.840	-3.686%	283,821	-55.612%
2025-01-21	8.400	8.4593	8.0600	8.140	-2.515%	112,121	-57.248%
2025-01-17	8.370	8.4600	8.1100	8.350	+1.090%	109,678	-58.323%
2025-01-16	8.320	8.3500	7.9600	8.260	-0.362%	109,370	-57.869%
2025-01-15	8.210	8.4050	8.0000	8.290	+3.496%	99,394	-58.022%
2025-01-14	8.490	8.7500	7.9600	8.010	-5.654%	196,235	-56.554%
2025-01-13	8.250	8.7050	8.0900	8.490	+0.355%	121,337	-59.011%
2025-01-10	8.420	8.7900	8.0300	8.460	0.000%	165,447	-58.865%
2025-01-08	9.000	9.1682	8.4500	8.460	-6.208%	175,693	-58.865%
2025-01-07	9.720	9.7900	8.8900	9.020	-9.073%	320,811	-61.419%
2025-01-06	9.240	10.2767	9.1994	9.920	+8.061%	417,362	-64.919%
2025-01-03	8.940	9.2200	8.3000	9.180	+5.639%	301,315	-62.092%
2025-01-02	8.510	9.0381	8.4200	8.690	+4.197%	175,656	-59.954%
2024-12-31	8.120	8.5000	7.8300	8.340	+6.107%	407,658	-58.273%
2024-12-30	8.590	8.5900	7.7500	7.860	-10.478%	313,468	-55.725%
2024-12-27	8.670	9.1400	8.5500	8.780	0.000%	251,152	-60.364%
2024-12-26	7.770	8.8800	7.6500	8.780	+12.709%	355,474	-60.364%
2024-12-24	7.630	8.2400	7.5704	7.790	+1.697%	260,855	-55.327%
2024-12-23	8.430	8.4500	7.6050	7.660	-9.882%	426,888	-54.569%
2024-12-20	9.200	9.8000	7.9401	8.500	-7.909%	875,582	-59.059%
2024-12-19	8.500	9.6000	8.0400	9.230	+9.750%	630,790	-62.297%
2024-12-18	9.170	9.7500	8.0200	8.410	-6.243%	779,990	-58.621%
2024-12-17	7.770	9.5500	7.3449	8.970	+14.853%	1,106,238	-61.204%
2024-12-16	6.260	7.9400	5.9700	7.810	+23.186%	952,401	-55.442%
2024-12-13	7.560	7.5600	6.2600	6.340	-16.579%	719,550	-45.110%
2024-12-12	7.800	8.2000	7.4220	7.600	-2.962%	255,661	-54.211%
2024-12-11	8.396	8.3960	7.6200	7.832	-6.293%	305,134	-55.567%
2024-12-10	8.854	9.0000	8.2020	8.358	-6.927%	292,980	-58.363%
2024-12-09	10.200	10.2100	8.6220	8.980	-1.362%	512,420	-61.247%
2024-12-06	8.498	9.3000	8.4400	9.104	+2.569%	422,920	-61.775%
2024-12-05	10.000	11.2420	8.0000	8.876	-39.726%	1,330,385	-60.793%
2024-12-04	7.200	15.4000	7.0000	14.726	+105.384%	3,961,436	-76.368%
2024-12-03	8.200	8.3640	7.0000	7.170	-14.049%	472,429	-51.464%
2024-12-02	8.200	8.6938	8.1200	8.342	+2.988%	233,440	-58.283%
2024-11-29	7.546	8.2000	7.4020	8.100	+7.200%	235,265	-57.037%
2024-11-27	7.380	7.7400	7.2000	7.556	+2.108%	213,412	-53.944%
2024-11-26	7.400	7.5780	6.9420	7.400	+2.295%	168,748	-52.973%
2024-11-25	7.000	8.2000	7.0000	7.234	+3.313%	568,400	-51.894%
2024-11-22	5.970	7.2690	5.9600	7.002	+17.523%	518,798	-50.300%
2024-11-21	6.200	6.2780	5.8000	5.958	-1.683%	193,259	-41.591%
2024-11-20	6.102	6.3180	5.8000	6.060	-0.688%	172,101	-42.574%
2024-11-19	6.400	6.6000	6.0400	6.102	-8.378%	239,035	-42.970%
2024-11-18	6.482	6.7300	6.3000	6.660	+3.803%	178,004	-47.748%
2024-11-15	7.310	7.3980	6.3770	6.416	-11.528%	458,136	-45.761%
2024-11-14	7.420	7.9000	6.9000	7.252	-3.641%	281,620	-52.013%
2024-11-13	7.812	8.3600	7.4500	7.526	-3.661%	219,059	-53.760%
2024-11-12	8.032	8.5920	7.8000	7.812	-3.627%	414,495	-55.453%
2024-11-11	8.400	8.5960	7.9420	8.106	-0.099%	224,931	-57.069%
2024-11-08	7.600	8.3800	7.6000	8.114	+6.176%	298,827	-57.111%
2024-11-07	8.600	8.6000	6.7460	7.642	-13.041%	841,294	-54.462%
2024-11-06	8.910	9.2200	8.6380	8.788	-2.874%	326,606	-60.401%
2024-11-05	9.200	9.3860	8.9080	9.048	-2.289%	338,391	-61.538%
2024-11-04	9.200	9.6640	9.1600	9.260	-0.644%	182,731	-62.419%
2024-11-01	9.320	9.7240	9.2020	9.320	+0.431%	172,946	-62.661%
2024-10-31	9.776	9.9000	9.2220	9.280	-5.074%	209,047	-62.500%
2024-10-30	9.700	9.9800	9.5300	9.776	-0.610%	212,703	-64.403%
2024-10-29	9.700	10.2000	9.7000	9.836	-0.566%	150,149	-64.620%
2024-10-28	9.618	10.2000	9.6180	9.892	+2.999%	224,923	-64.820%
2024-10-25	9.982	10.1940	9.6040	9.604	-3.787%	189,233	-63.765%
2024-10-24	10.000	10.3780	9.6320	9.982	-2.653%	178,149	-65.137%
2024-10-23	10.000	10.5000	10.0000	10.254	+1.384%	169,634	-66.062%
2024-10-22	9.936	10.1860	9.6200	10.114	+1.791%	125,385	-65.592%
2024-10-21	9.800	9.9760	9.6060	9.936	+1.222%	155,354	-64.976%
2024-10-18	9.800	10.0000	9.6700	9.816	+0.884%	162,170	-64.548%
2024-10-17	9.660	9.8000	9.4840	9.730	+0.976%	158,964	-64.234%
2024-10-16	9.624	9.8980	9.6000	9.636	+0.125%	189,540	-63.885%
2024-10-15	10.000	10.0680	9.6000	9.624	-4.391%	154,418	-63.840%
2024-10-14	9.994	10.2920	9.8020	10.066	-0.534%	198,365	-65.428%
2024-10-11	9.790	10.2000	9.7900	10.120	+2.284%	198,645	-65.613%
2024-10-10	9.800	10.1000	9.5000	9.894	+0.040%	218,702	-64.827%
2024-10-09	9.914	10.9600	9.4140	9.890	+1.498%	338,947	-64.813%
2024-10-08	10.416	10.4960	9.6600	9.744	-6.416%	332,554	-64.286%
2024-10-07	11.034	11.3980	10.2100	10.412	-8.667%	344,659	-66.577%
2024-10-04	10.416	11.5000	10.4160	11.400	+10.039%	512,919	-69.474%
2024-10-03	9.600	10.7540	9.5600	10.360	+6.322%	462,081	-66.409%
2024-10-02	9.366	10.0000	9.0580	9.744	+3.505%	420,789	-64.286%
2024-10-01	10.286	10.3780	9.3900	9.414	-9.394%	376,416	-63.034%
2024-09-30	10.200	10.8130	10.1000	10.390	+2.994%	317,629	-66.506%
2024-09-27	10.004	10.6940	10.0040	10.088	+1.387%	327,000	-65.504%
2024-09-26	10.200	10.2000	9.4080	9.950	+4.079%	288,854	-65.025%
2024-09-25	9.900	10.2460	9.4220	9.560	-4.400%	302,698	-63.598%
2024-09-24	10.146	10.8280	9.7220	10.000	+2.270%	416,485	-65.200%
2024-09-23	9.548	9.9260	9.4060	9.778	+3.977%	699,224	-64.410%
2024-09-20	9.600	10.0000	9.1500	9.404	-4.431%	580,384	-62.994%
2024-09-19	10.360	10.3600	9.6000	9.840	-0.606%	229,575	-64.634%
2024-09-18	9.998	10.5000	9.6100	9.900	-1.020%	386,248	-64.848%
2024-09-17	11.000	11.0020	9.6000	10.002	-13.433%	622,948	-65.207%
2024-09-16	12.404	12.6000	11.2400	11.554	-4.638%	315,378	-69.881%
2024-09-13	11.634	12.5420	11.6000	12.116	+5.540%	336,315	-71.278%
2024-09-12	11.650	12.0880	11.4660	11.480	-1.341%	180,343	-69.686%
2024-09-11	11.412	11.8780	11.1100	11.636	+1.963%	212,231	-70.093%
2024-09-10	10.788	11.4460	10.4440	11.412	+6.000%	355,410	-69.506%
2024-09-09	10.998	11.2660	10.3040	10.766	+1.777%	221,550	-67.676%
2024-09-06	11.200	11.5180	10.3040	10.578	-6.998%	339,286	-67.102%
2024-09-05	11.200	11.5320	10.9020	11.374	+1.499%	366,060	-69.404%
2024-09-04	11.538	11.5380	10.9060	11.206	-1.234%	380,609	-68.945%
2024-09-03	11.000	11.7780	10.8200	11.346	+1.033%	529,135	-69.328%
2024-08-30	11.936	12.3000	11.1260	11.230	-5.216%	526,431	-69.012%
2024-08-29	12.400	12.9800	11.8000	11.848	-4.957%	572,763	-70.628%
2024-08-28	12.738	13.1180	12.0660	12.466	-1.095%	490,323	-72.084%
2024-08-27	13.798	13.9980	12.6020	12.604	-10.036%	619,775	-72.390%
2024-08-26	13.850	14.1980	13.4360	14.010	+1.713%	251,128	-75.161%
2024-08-23	13.800	14.2000	13.3000	13.774	+1.728%	238,407	-74.735%
2024-08-22	14.424	14.9260	13.5000	13.540	-5.618%	331,695	-74.298%
2024-08-21	13.260	14.8780	13.2400	14.346	+8.304%	482,451	-75.742%
2024-08-20	13.390	13.8860	13.1200	13.246	-4.278%	356,265	-73.728%
2024-08-19	14.300	14.3780	13.0000	13.838	-2.426%	643,439	-74.852%
2024-08-16	14.824	15.4000	13.6000	14.182	+0.539%	636,229	-75.462%
2024-08-15	16.602	16.9640	13.8220	14.106	-13.450%	1,684,241	-75.330%
2024-08-14	19.000	19.3020	15.8800	16.298	-23.123%	1,714,594	-78.648%
2024-08-13	19.836	21.4000	19.6380	21.200	+7.778%	216,057	-83.585%
2024-08-12	20.400	20.4000	19.2360	19.670	-1.245%	150,369	-82.308%
2024-08-09	20.400	20.4000	19.1240	19.918	-1.396%	147,520	-82.528%
2024-08-08	19.000	20.8000	18.4000	20.200	+7.128%	202,219	-82.772%
2024-08-07	20.800	21.6000	18.4420	18.856	-7.569%	520,647	-81.544%
2024-08-06	20.800	20.8000	19.4000	20.400	+3.030%	159,348	-82.941%
2024-08-05	19.600	21.6000	19.6000	19.800	-10.811%	344,473	-82.424%
2024-08-02	20.800	22.2000	20.4000	22.200	+2.778%	188,899	-84.324%
2024-08-01	22.800	23.8000	20.8000	21.600	-6.897%	188,252	-83.889%
2024-07-31	22.800	24.6000	22.4000	23.200	+2.655%	210,357	-85.000%
2024-07-30	24.400	25.0000	22.0000	22.600	-7.377%	223,322	-84.602%
2024-07-29	24.800	25.1000	23.4000	24.400	0.000%	152,607	-85.738%
2024-07-26	25.000	25.0000	23.4000	24.400	+1.667%	154,667	-85.738%
2024-07-25	23.000	25.0000	22.8000	24.000	+4.348%	162,638	-85.500%
2024-07-24	24.800	25.0000	22.4240	23.000	-7.258%	213,384	-84.870%
2024-07-23	22.600	25.0000	22.3000	24.800	+8.772%	221,086	-85.968%
2024-07-22	21.200	22.8000	21.0000	22.800	+8.571%	148,859	-84.737%
2024-07-19	23.200	23.2000	20.6440	21.000	-8.696%	200,887	-83.429%
2024-07-18	24.400	25.0000	22.7000	23.000	-5.738%	132,571	-84.870%
2024-07-17	26.200	27.4000	23.4000	24.400	-9.630%	325,160	-85.738%
2024-07-16	27.000	28.6000	26.2000	27.000	+2.273%	451,010	-87.111%
2024-07-15	24.400	27.2000	24.0000	26.400	+8.197%	369,853	-86.818%
2024-07-12	22.800	24.6000	22.6000	24.400	+7.965%	314,825	-85.738%
2024-07-11	20.800	22.8000	20.6000	22.600	+8.654%	343,001	-84.602%
2024-07-10	20.400	21.6000	20.0000	20.800	+4.000%	217,022	-83.269%
2024-07-09	18.732	20.2000	18.6400	20.000	+6.895%	425,279	-82.600%
2024-07-08	18.540	19.7700	18.2400	18.710	+1.321%	349,724	-81.400%
2024-07-05	18.494	18.6200	18.0260	18.466	+0.984%	153,677	-81.155%
2024-07-03	18.522	19.1680	18.2000	18.286	-0.953%	176,819	-80.969%
2024-07-02	19.506	19.6000	18.4000	18.462	-5.352%	223,702	-81.150%
2024-07-01	19.364	20.2000	19.2000	19.506	-0.904%	245,446	-82.159%
2024-06-28	18.940	20.0000	18.2940	19.684	+3.742%	425,253	-82.321%
2024-06-27	18.000	20.0000	18.0000	18.974	+4.575%	487,865	-81.659%
2024-06-26	19.400	19.6000	17.9580	18.144	-4.284%	227,289	-80.820%
2024-06-25	19.960	20.2000	18.9500	18.956	-7.078%	284,597	-81.642%
2024-06-24	18.200	20.8000	18.0000	20.400	+13.447%	525,534	-82.941%
2024-06-21	17.444	18.4340	17.2640	17.982	+5.318%	396,846	-80.647%
2024-06-20	18.212	18.2120	16.9000	17.074	-6.249%	528,418	-79.618%
2024-06-18	18.800	19.0440	17.4000	18.212	-4.369%	446,190	-80.892%
2024-06-17	19.020	20.2000	18.7470	19.044	-0.771%	356,257	-81.727%
2024-06-14	20.200	20.2000	18.8100	19.192	-4.040%	320,771	-81.867%
2024-06-13	19.900	20.6000	19.6020	20.000	+1.143%	105,356	-82.600%
2024-06-12	20.000	21.0000	19.3380	19.774	+0.142%	316,921	-82.401%
2024-06-11	18.002	20.0000	17.8240	19.746	+5.854%	293,590	-82.376%
2024-06-10	18.492	18.8060	17.6000	18.654	+3.061%	285,440	-81.344%
2024-06-07	18.000	18.5720	17.7340	18.100	-1.039%	192,720	-80.773%
2024-06-06	18.954	18.9960	18.1200	18.290	-3.483%	213,093	-80.973%
2024-06-05	19.384	19.7480	18.4000	18.950	-2.168%	257,409	-81.636%
2024-06-04	19.000	19.8000	18.8100	19.370	+0.529%	289,388	-82.034%
2024-06-03	18.760	20.6000	18.3120	19.268	+6.642%	402,680	-81.939%
2024-05-31	18.000	18.8840	17.8000	18.068	+0.871%	208,444	-80.739%
2024-05-30	18.200	18.2980	17.3000	17.912	-0.643%	295,010	-80.572%
2024-05-29	18.200	18.5980	17.8000	18.028	-4.117%	368,870	-80.697%
2024-05-28	19.800	19.9400	18.3560	18.802	-2.721%	226,910	-81.491%
2024-05-24	19.384	19.9780	18.9200	19.328	-0.289%	164,670	-81.995%
2024-05-23	19.746	19.9000	18.6000	19.384	-1.464%	276,227	-82.047%
2024-05-22	19.800	20.2000	19.2020	19.672	-1.314%	299,380	-82.310%
2024-05-21	20.600	21.2000	19.7340	19.934	-3.233%	244,495	-82.542%
2024-05-20	20.800	21.4000	20.6000	20.600	0.000%	109,396	-83.107%
2024-05-17	20.600	21.2000	20.4000	20.600	-1.905%	93,018	-83.107%
2024-05-16	21.600	21.6000	20.4000	21.000	-1.869%	198,291	-83.429%
2024-05-15	22.000	22.8000	21.2000	21.400	0.000%	152,085	-83.738%
2024-05-14	21.000	23.0000	20.6000	21.400	+4.902%	296,454	-83.738%
2024-05-13	21.400	22.6000	20.0000	20.400	-3.774%	330,795	-82.941%
2024-05-10	22.800	23.2000	20.4000	21.200	-5.357%	343,174	-83.585%
2024-05-09	20.400	24.6000	20.2000	22.400	+14.919%	575,436	-84.464%
2024-05-08	20.200	20.6000	18.9200	19.492	-3.505%	383,382	-82.147%
2024-05-07	20.600	21.2000	19.6020	20.200	+1.000%	177,504	-82.772%
2024-05-06	18.572	20.8000	17.0200	20.000	+11.136%	1,002,151	-82.600%
2024-05-03	18.400	18.8940	17.8040	17.996	-0.387%	354,544	-80.662%
2024-05-02	18.600	18.8180	17.6000	18.066	-0.660%	342,467	-80.737%
2024-05-01	17.892	18.9600	17.4000	18.186	+2.503%	431,423	-80.864%
2024-04-30	18.468	18.7660	17.2360	17.742	-3.931%	585,534	-80.386%
2024-04-29	18.600	19.5580	18.1600	18.468	+0.065%	271,231	-81.157%
2024-04-26	18.204	18.9160	17.8600	18.456	+1.129%	257,664	-81.144%
2024-04-25	18.400	18.6000	17.6240	18.250	-1.127%	284,290	-80.932%
2024-04-24	19.800	20.4000	18.2500	18.458	-4.914%	408,879	-81.146%
2024-04-23	19.126	21.0000	19.0760	19.412	+1.783%	239,258	-82.073%
2024-04-22	20.200	20.6000	18.7000	19.072	-6.510%	228,122	-81.753%
2024-04-19	19.000	20.6000	18.8000	20.400	+7.030%	408,310	-82.941%
2024-04-18	19.300	20.2000	18.4000	19.060	-1.069%	325,895	-81.742%
2024-04-17	19.200	20.6000	19.0200	19.266	-2.726%	434,190	-81.937%
2024-04-16	20.800	21.4000	19.6000	19.806	-3.854%	295,492	-82.430%
2024-04-15	22.200	22.4000	20.2000	20.600	-6.364%	392,285	-83.107%
2024-04-12	23.000	23.7000	21.4000	22.000	-5.172%	322,537	-84.182%
2024-04-11	24.200	24.6000	22.8000	23.200	-2.521%	176,599	-85.000%
2024-04-10	24.200	24.2000	23.2000	23.800	-5.556%	186,602	-85.378%
2024-04-09	23.400	25.2000	23.0000	25.200	+8.621%	189,672	-86.190%
2024-04-08	24.600	24.8000	23.0000	23.200	-5.691%	204,732	-85.000%
2024-04-05	24.598	25.4000	23.8000	24.600	0.000%	128,315	-85.854%
2024-04-04	23.800	25.3000	23.6000	24.600	+4.237%	206,497	-85.854%
2024-04-03	23.600	24.4000	23.2000	23.600	-2.479%	167,276	-85.254%
2024-04-02	24.400	25.0000	23.2000	24.200	-2.419%	222,938	-85.620%
2024-04-01	25.800	26.0000	24.4000	24.800	-3.125%	153,942	-85.968%
2024-03-28	26.800	28.4000	25.0000	25.600	-6.227%	363,478	-86.406%
2024-03-27	23.800	27.8000	23.0000	27.300	+13.750%	343,860	-87.253%
2024-03-26	23.700	24.2000	21.4000	24.000	-11.765%	908,476	-85.500%
2024-03-25	27.600	28.4000	26.8000	27.200	-0.730%	225,528	-87.206%
2024-03-22	29.000	29.0000	26.6000	27.400	-6.164%	279,465	-87.299%
2024-03-21	28.200	29.8000	27.6000	29.200	+4.286%	296,236	-88.082%
2024-03-20	28.000	28.6000	27.2000	28.000	0.000%	195,021	-87.571%
2024-03-19	28.800	29.0000	27.2000	28.000	-2.778%	299,905	-87.571%
2024-03-18	29.000	30.9000	27.4000	28.800	+1.408%	398,612	-87.917%
2024-03-15	26.600	29.2000	26.3980	28.400	+6.767%	1,465,435	-87.746%
2024-03-14	27.800	27.8000	26.0000	26.600	-4.317%	236,892	-86.917%
2024-03-13	26.600	29.2000	26.6000	27.800	+3.346%	302,062	-87.482%
2024-03-12	29.600	29.6000	26.4000	26.900	-3.237%	371,567	-87.063%
2024-03-11	32.200	33.1980	27.4000	27.800	-7.333%	634,592	-87.482%
2024-03-08	29.000	33.0000	29.0000	30.000	+3.448%	471,581	-88.400%
2024-03-07	29.400	30.1000	28.0000	29.000	0.000%	320,013	-88.000%
2024-03-06	28.600	30.8000	27.0440	29.000	+4.317%	585,595	-88.000%
2024-03-05	28.600	30.1000	27.6000	27.800	-9.150%	415,840	-87.482%
2024-03-04	32.500	32.6000	28.8000	30.600	-2.236%	544,370	-88.627%
2024-03-01	28.000	33.4000	28.0000	31.300	+12.590%	582,216	-88.882%
2024-02-29	33.600	34.8000	27.0000	27.800	-17.262%	968,932	-87.482%
2024-02-28	36.000	37.4000	32.6000	33.600	-4.000%	734,677	-89.643%
2024-02-27	30.300	38.4000	29.4000	35.000	+19.863%	1,496,829	-90.057%
2024-02-26	25.800	30.4000	25.6000	29.200	+16.800%	917,971	-88.082%
2024-02-23	24.400	26.4000	23.4260	25.000	+5.932%	572,521	-86.080%
2024-02-22	21.200	24.0000	21.1000	23.600	+8.257%	332,362	-85.254%
2024-02-21	21.600	22.8000	21.0000	21.800	-0.909%	221,792	-84.037%
2024-02-20	20.800	22.6000	20.4000	22.000	+7.843%	360,895	-84.182%
2024-02-16	21.400	21.6000	20.0000	20.400	-5.556%	355,215	-82.941%
2024-02-15	20.800	22.6000	20.4000	21.600	+5.366%	375,226	-83.889%
2024-02-14	20.200	20.8000	20.2000	20.500	+4.315%	149,998	-83.024%
2024-02-13	21.000	21.2000	19.6000	19.652	-9.853%	424,859	-82.292%
2024-02-12	20.800	22.0000	20.6000	21.800	+5.825%	306,466	-84.037%
2024-02-09	21.000	21.6000	20.4000	20.600	-1.905%	246,776	-83.107%
2024-02-08	18.712	21.6000	18.6920	21.000	+12.215%	397,411	-83.429%
2024-02-07	18.800	19.1078	18.0000	18.714	-0.457%	610,794	-81.404%
2024-02-06	18.526	19.5940	17.5800	18.800	+3.844%	529,461	-81.489%
2024-02-05	18.962	19.3960	17.6380	18.104	-5.324%	580,184	-80.778%
2024-02-02	20.000	20.1000	18.4220	19.122	-4.266%	519,621	-81.801%
2024-02-01	20.600	20.6000	19.4600	19.974	-2.088%	535,436	-82.577%
2024-01-31	21.200	21.4000	20.2000	20.400	-3.774%	455,214	-82.941%
2024-01-30	22.800	22.8000	21.2000	21.200	-6.195%	272,560	-83.585%
2024-01-29	21.200	23.0000	20.8000	22.600	+6.604%	338,089	-84.602%
2024-01-26	22.200	23.0000	21.2000	21.200	-5.357%	402,531	-83.585%
2024-01-25	22.000	23.0000	20.6000	22.400	+4.673%	393,684	-84.464%
2024-01-24	23.200	23.3500	21.2000	21.400	-8.547%	655,348	-83.738%
2024-01-23	26.000	26.0000	23.2000	23.400	-7.874%	549,903	-85.128%
2024-01-22	25.400	26.6000	25.0000	25.400	+0.395%	307,082	-86.299%
2024-01-19	27.600	27.8000	24.8000	25.300	-8.993%	626,594	-86.245%
2024-01-18	28.200	29.4000	27.6000	27.800	-1.418%	381,684	-87.482%
2024-01-17	28.400	28.6000	27.5000	28.200	-1.399%	376,897	-87.660%
2024-01-16	29.800	30.2000	28.2000	28.600	-4.667%	391,846	-87.832%
2024-01-12	27.400	30.2000	27.4000	30.000	+8.696%	589,409	-88.400%
2024-01-11	27.800	28.0000	26.7000	27.600	0.000%	438,374	-87.391%
2024-01-10	27.800	28.0000	26.0000	27.600	+0.730%	631,378	-87.391%
2024-01-09	28.600	28.8000	27.0000	27.400	-6.803%	431,403	-87.299%
2024-01-08	28.600	29.7000	27.6000	29.400	+3.521%	586,028	-88.163%
2024-01-05	29.000	29.8000	27.7500	28.400	-2.069%	483,898	-87.746%
2024-01-04	27.800	29.8000	27.4000	29.000	+5.839%	604,356	-88.000%
2024-01-03	29.000	29.8000	27.4000	27.400	-6.803%	587,904	-87.299%
2024-01-02	27.400	30.5000	27.2000	29.400	+6.522%	814,138	-88.163%
2023-12-29	28.000	28.6000	27.6000	27.600	-2.128%	379,597	-87.391%
2023-12-28	27.200	29.0000	27.2000	28.200	+0.714%	522,964	-87.660%
2023-12-27	27.200	28.2000	26.6000	28.000	+2.941%	634,098	-87.571%
2023-12-26	28.400	28.5900	26.4000	27.200	-2.857%	857,831	-87.206%
2023-12-22	27.800	29.0000	26.4000	28.000	+2.190%	1,038,056	-87.571%
2023-12-21	27.400	29.0000	26.0000	27.400	+3.788%	1,656,558	-87.299%
2023-12-20	26.100	28.0000	25.2000	26.400	-45.679%	6,268,237	-86.818%
2023-12-19	53.000	55.5800	45.2000	48.600	-20.328%	1,902,864	-92.840%
2023-12-18	63.800	64.0000	57.8000	61.000	-6.728%	591,396	-94.295%
2023-12-15	66.400	69.0000	63.6000	65.400	-0.909%	419,521	-94.679%
2023-12-14	64.400	71.6000	64.0000	66.000	+8.553%	1,001,219	-94.727%
2023-12-13	56.600	60.8000	56.0000	60.800	+8.961%	505,191	-94.276%
2023-12-12	60.000	60.0120	54.6000	55.800	-9.121%	783,432	-93.763%
2023-12-11	58.600	63.0000	54.4000	61.400	+7.343%	1,629,060	-94.332%
2023-12-08	102.000	110.6000	53.8000	57.200	-40.541%	2,706,344	-93.916%
2023-12-07	97.000	98.5000	91.2000	96.200	-0.414%	314,170	-96.383%
2023-12-06	87.400	99.3220	86.0000	96.600	+11.547%	319,816	-96.398%
2023-12-05	91.000	91.0000	86.2000	86.600	-3.132%	236,686	-95.982%
2023-12-04	87.000	92.2000	86.4000	89.400	+4.930%	251,728	-96.107%
2023-12-01	76.400	85.6000	75.2000	85.200	+11.518%	255,045	-95.915%
2023-11-30	79.600	80.2000	76.0000	76.400	-1.036%	280,701	-95.445%
2023-11-29	77.800	81.0000	76.8000	77.200	+0.521%	169,355	-95.492%
2023-11-28	75.600	77.0000	73.2000	76.800	0.000%	149,348	-95.469%
2023-11-27	80.000	80.8000	73.2000	76.800	-1.285%	223,646	-95.469%
2023-11-24	75.000	82.6000	75.0000	77.800	+2.639%	148,294	-95.527%
2023-11-22	74.600	77.0000	72.6000	75.800	+3.552%	134,949	-95.409%
2023-11-21	75.800	76.2000	72.8000	73.200	-4.439%	179,603	-95.246%
2023-11-20	68.600	78.6000	68.0000	76.600	+11.988%	264,587	-95.457%
2023-11-17	62.000	68.6000	61.4000	68.400	+12.500%	260,222	-94.912%
2023-11-16	66.000	66.0000	60.0000	60.800	-7.599%	275,087	-94.276%