Dark

CDMO
Avid Bioservices, Inc. Common Stock
stock NASDAQ

Inactive

Feb 5, 2025 4:23:00 PM EST

12.49USD0.000%(0.00)3,047,628

Pre-market

0.00USD-100.000%(-12.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-04	12.4900	12.510000	12.4700	12.4900	+0.080%	3,047,628	0.000%
2025-02-03	12.4800	12.490000	12.4650	12.4800	0.000%	1,020,635	+0.080%
2025-01-31	12.4800	12.495000	12.4700	12.4800	+0.161%	2,500,800	+0.080%
2025-01-30	12.4500	12.470000	12.4400	12.4600	+0.161%	1,431,874	+0.241%
2025-01-29	12.4300	12.460000	12.4300	12.4400	+0.080%	508,762	+0.402%
2025-01-28	12.4500	12.460000	12.4300	12.4300	-0.161%	324,602	+0.483%
2025-01-27	12.4100	12.450000	12.4100	12.4500	+0.242%	672,693	+0.321%
2025-01-24	12.4500	12.460000	12.4150	12.4200	-0.241%	635,247	+0.564%
2025-01-23	12.4400	12.460000	12.3900	12.4500	0.000%	1,953,647	+0.321%
2025-01-22	12.4500	12.470000	12.4200	12.4500	-0.080%	1,890,326	+0.321%
2025-01-21	12.4000	12.460000	12.3900	12.4600	+0.565%	1,503,536	+0.241%
2025-01-17	12.3800	12.410000	12.3700	12.3900	+0.081%	1,627,978	+0.807%
2025-01-16	12.3900	12.400000	12.3800	12.3800	-0.081%	1,503,478	+0.889%
2025-01-15	12.4000	12.430000	12.3700	12.3900	-0.242%	3,259,899	+0.807%
2025-01-14	12.4300	12.440000	12.4200	12.4200	-0.080%	1,568,350	+0.564%
2025-01-13	12.3900	12.450000	12.3900	12.4300	+0.161%	827,118	+0.483%
2025-01-10	12.3700	12.420000	12.3700	12.4100	+0.242%	1,139,282	+0.645%
2025-01-08	12.3600	12.410000	12.3500	12.3800	+0.202%	1,502,144	+0.889%
2025-01-07	12.3500	12.380000	12.3400	12.3550	-0.040%	1,054,860	+1.093%
2025-01-06	12.3300	12.370000	12.3300	12.3600	+0.243%	863,265	+1.052%
2025-01-03	12.3600	12.370000	12.3200	12.3300	+0.081%	1,384,017	+1.298%
2025-01-02	12.3400	12.355000	12.3200	12.3200	-0.243%	1,202,678	+1.380%
2024-12-31	12.3300	12.360000	12.3000	12.3500	+0.162%	1,805,586	+1.134%
2024-12-30	12.2900	12.350000	12.2900	12.3300	+0.735%	1,339,590	+1.298%
2024-12-27	12.2500	12.280000	12.2400	12.2400	-0.326%	783,707	+2.042%
2024-12-26	12.2300	12.290000	12.2200	12.2800	+0.163%	857,730	+1.710%
2024-12-24	12.2700	12.340000	12.2600	12.2600	-0.081%	435,810	+1.876%
2024-12-23	12.2900	12.330000	12.2700	12.2700	-0.244%	649,400	+1.793%
2024-12-20	12.3100	12.340000	12.2900	12.3000	-0.243%	1,017,637	+1.545%
2024-12-19	12.3200	12.380000	12.3000	12.3300	+0.244%	654,093	+1.298%
2024-12-18	12.3400	12.380000	12.2800	12.3000	-0.485%	1,476,059	+1.545%
2024-12-17	12.3500	12.385000	12.3350	12.3600	0.000%	702,937	+1.052%
2024-12-16	12.3300	12.370000	12.3100	12.3600	+0.162%	1,715,043	+1.052%
2024-12-13	12.3000	12.380000	12.2900	12.3400	+0.244%	589,000	+1.216%
2024-12-12	12.2700	12.330000	12.2400	12.3100	+0.654%	932,340	+1.462%
2024-12-11	12.3200	12.320000	12.1100	12.2300	-0.650%	1,950,463	+2.126%
2024-12-10	12.2800	12.320000	12.2700	12.3100	+0.326%	458,630	+1.462%
2024-12-09	12.3200	12.330000	12.2700	12.2700	-0.081%	837,648	+1.793%
2024-12-06	12.3200	12.320000	12.2500	12.2800	-0.081%	736,597	+1.710%
2024-12-05	12.2700	12.340000	12.2700	12.2900	-0.081%	712,135	+1.627%
2024-12-04	12.3000	12.340000	12.1600	12.3000	-0.162%	1,506,834	+1.545%
2024-12-03	12.3200	12.330000	12.2650	12.3200	0.000%	1,509,952	+1.380%
2024-12-02	12.2800	12.340000	12.2700	12.3200	+0.326%	1,081,469	+1.380%
2024-11-29	12.3600	12.390000	12.2800	12.2800	-0.567%	493,891	+1.710%
2024-11-27	12.3200	12.400000	12.3000	12.3500	+0.162%	2,136,355	+1.134%
2024-11-26	12.2800	12.350000	12.2600	12.3300	+0.244%	1,385,502	+1.298%
2024-11-25	12.3000	12.340000	12.2700	12.3000	0.000%	2,422,698	+1.545%
2024-11-22	12.2900	12.300000	12.2500	12.3000	+0.408%	2,173,323	+1.545%
2024-11-21	12.2000	12.330000	12.1800	12.2500	+0.245%	2,436,615	+1.959%
2024-11-20	12.1900	12.235000	12.1500	12.2200	+0.246%	1,147,102	+2.209%
2024-11-19	12.1400	12.240000	12.1200	12.1900	+0.247%	1,749,820	+2.461%
2024-11-18	12.1500	12.190000	12.1400	12.1600	+0.165%	1,354,234	+2.714%
2024-11-15	12.0300	12.170000	12.0200	12.1400	+1.760%	3,566,665	+2.883%
2024-11-14	12.2400	12.240000	11.6700	11.9300	-2.213%	8,206,058	+4.694%
2024-11-13	12.2500	12.300000	12.2000	12.2000	-0.245%	3,297,897	+2.377%
2024-11-12	12.2500	12.270000	12.2100	12.2300	-0.163%	5,913,543	+2.126%
2024-11-11	12.2600	12.290000	12.2400	12.2500	-0.082%	3,198,158	+1.959%
2024-11-08	12.2600	12.280000	12.2200	12.2600	+0.163%	5,201,071	+1.876%
2024-11-07	12.2800	12.330000	12.1700	12.2400	+11.475%	35,016,875	+2.042%
2024-11-06	11.1400	11.490000	10.8200	10.9800	+4.175%	1,366,329	+13.752%
2024-11-05	10.2200	10.540000	10.1500	10.5400	+1.934%	450,098	+18.501%
2024-11-04	10.2800	10.560000	10.1500	10.3400	+0.682%	407,947	+20.793%
2024-11-01	10.0200	10.330000	9.9600	10.2700	+3.112%	459,300	+21.616%
2024-10-31	10.1500	10.220000	9.9600	9.9600	-1.872%	358,052	+25.402%
2024-10-30	10.0700	10.400000	10.0200	10.1500	-0.295%	187,189	+23.054%
2024-10-29	10.0500	10.205000	9.9800	10.1800	+0.792%	201,933	+22.692%
2024-10-28	10.0700	10.460000	10.0600	10.1000	+1.000%	375,928	+23.663%
2024-10-25	10.2500	10.780000	9.8900	10.0000	-2.057%	457,707	+24.900%
2024-10-24	10.4600	10.480000	9.9850	10.2100	-1.448%	988,749	+22.331%
2024-10-23	10.4100	10.541800	10.0500	10.3600	-0.671%	656,041	+20.560%
2024-10-22	10.0700	10.520000	10.0000	10.4300	+3.884%	451,934	+19.751%
2024-10-21	10.1500	10.220000	10.0100	10.0400	-1.084%	388,983	+24.402%
2024-10-18	10.2300	10.440000	10.1100	10.1500	0.000%	377,714	+23.054%
2024-10-17	10.2500	10.280000	10.1000	10.1500	-0.490%	449,486	+23.054%
2024-10-16	10.3900	10.390000	10.0800	10.2000	-0.682%	464,561	+22.451%
2024-10-15	10.1500	10.320000	10.1200	10.2700	+1.382%	1,202,841	+21.616%
2024-10-14	10.1500	10.460000	10.1200	10.1300	-1.841%	943,892	+23.297%
2024-10-11	10.1500	10.375000	10.0600	10.3200	+1.475%	448,696	+21.027%
2024-10-10	10.0500	10.230000	9.8500	10.1700	-1.834%	611,387	+22.812%
2024-10-09	10.2800	10.530000	10.2000	10.3600	+0.097%	291,875	+20.560%
2024-10-08	10.4800	10.640000	10.3400	10.3500	-1.240%	207,522	+20.676%
2024-10-07	10.5700	10.990000	10.3000	10.4800	-1.411%	328,722	+19.179%
2024-10-04	10.6400	10.960000	10.4100	10.6300	+0.663%	380,234	+17.498%
2024-10-03	10.7000	10.810000	10.2800	10.5600	-1.676%	1,237,009	+18.277%
2024-10-02	10.9400	11.075000	10.7200	10.7400	-2.275%	420,923	+16.294%
2024-10-01	11.3200	11.410000	10.7920	10.9900	-3.427%	586,105	+13.649%
2024-09-30	11.2600	11.580000	11.1300	11.3800	+0.353%	1,243,711	+9.754%
2024-09-27	11.4000	11.500000	11.2283	11.3400	+1.522%	859,627	+10.141%
2024-09-26	10.9200	11.270000	10.8200	11.1700	+4.101%	731,331	+11.817%
2024-09-25	11.6200	11.800000	10.7200	10.7300	-7.580%	782,445	+16.403%
2024-09-24	11.2100	11.780000	11.1200	11.6100	+4.406%	2,545,213	+7.580%
2024-09-23	11.4900	11.610000	11.1000	11.1200	-4.138%	1,349,725	+12.320%
2024-09-20	12.4500	12.453422	11.5000	11.6000	-6.827%	2,102,720	+7.672%
2024-09-19	11.7600	12.480000	11.6800	12.4500	+9.019%	1,463,569	+0.321%
2024-09-18	11.4600	11.960000	11.1600	11.4200	-0.609%	771,259	+9.370%
2024-09-17	11.2100	11.840000	11.2100	11.4900	+1.771%	658,673	+8.703%
2024-09-16	11.3000	11.400000	11.1300	11.2900	+1.165%	602,029	+10.629%
2024-09-13	11.3600	11.480000	11.1300	11.1600	0.000%	599,832	+11.918%
2024-09-12	10.6300	11.500000	10.5850	11.1600	+5.283%	973,288	+11.918%
2024-09-11	10.4500	10.730000	10.2500	10.6000	+1.049%	802,295	+17.830%
2024-09-10	9.6000	10.880000	9.2500	10.4900	+17.207%	2,230,059	+19.066%
2024-09-09	8.9100	9.270000	8.7400	8.9500	+1.359%	1,362,850	+39.553%
2024-09-06	9.0100	9.199200	8.7450	8.8300	-1.889%	418,033	+41.450%
2024-09-05	9.2300	9.330000	8.9400	9.0000	-2.597%	886,317	+38.778%
2024-09-04	9.7000	9.710000	9.2300	9.2400	-5.036%	543,133	+35.173%
2024-09-03	10.5000	10.520000	9.6100	9.7300	-7.685%	610,814	+28.366%
2024-08-30	10.5100	10.570000	10.1700	10.5400	+1.737%	516,643	+18.501%
2024-08-29	10.2200	10.610000	10.2200	10.3600	+1.370%	314,414	+20.560%
2024-08-28	10.2600	10.350000	10.0700	10.2200	-0.680%	726,384	+22.211%
2024-08-27	10.2600	10.350000	10.0900	10.2900	-0.676%	346,414	+21.380%
2024-08-26	10.7200	10.720000	10.2400	10.3600	-2.079%	375,463	+20.560%
2024-08-23	10.7600	10.950000	10.4800	10.5800	-0.657%	432,044	+18.053%
2024-08-22	11.4600	11.460000	10.6500	10.6500	-7.149%	479,618	+17.277%
2024-08-21	11.3800	11.565000	11.3200	11.4700	+1.415%	453,585	+8.893%
2024-08-20	11.5100	11.570000	11.1950	11.3100	-1.738%	579,265	+10.433%
2024-08-19	11.0200	11.540000	10.9600	11.5100	+4.541%	805,808	+8.514%
2024-08-16	10.6500	11.040000	10.6300	11.0100	+3.090%	605,683	+13.442%
2024-08-15	10.8800	11.000000	10.5100	10.6800	+1.521%	1,356,500	+16.948%
2024-08-14	10.8200	10.860000	10.2200	10.5200	-2.230%	510,605	+18.726%
2024-08-13	10.6800	10.810000	10.5500	10.7600	+1.605%	872,401	+16.078%
2024-08-12	10.5800	10.600000	10.4300	10.5900	+0.570%	611,730	+17.941%
2024-08-09	10.5900	10.950000	10.3600	10.5300	-0.378%	332,124	+18.613%
2024-08-08	10.3700	10.620000	10.1900	10.5700	+4.241%	881,102	+18.165%
2024-08-07	10.2500	10.505000	9.9500	10.1400	-1.362%	678,185	+23.176%
2024-08-06	10.5800	10.840000	10.2800	10.2800	-2.188%	951,276	+21.498%
2024-08-05	9.8690	10.880000	9.8400	10.5100	-2.323%	872,782	+18.839%
2024-08-02	9.8000	10.790000	9.7100	10.7600	+2.770%	1,040,348	+16.078%
2024-08-01	10.4100	10.710000	10.2600	10.4700	+0.287%	1,259,235	+19.293%
2024-07-31	10.3000	10.820000	10.0300	10.4400	+2.053%	706,670	+19.636%
2024-07-30	9.9700	10.370000	9.9700	10.2300	+2.918%	1,381,481	+22.092%
2024-07-29	10.2400	10.310000	9.9300	9.9400	-2.835%	441,945	+25.654%
2024-07-26	10.6000	10.782000	10.1110	10.2300	-0.872%	974,413	+22.092%
2024-07-25	9.5000	10.472000	9.3600	10.3200	+9.904%	3,047,089	+21.027%
2024-07-24	9.1900	9.770000	9.1900	9.3900	+0.428%	1,347,780	+33.014%
2024-07-23	9.5100	9.755000	9.3300	9.3500	-2.503%	934,839	+33.583%
2024-07-22	9.5000	9.890000	9.0200	9.5900	+1.481%	1,790,243	+30.240%
2024-07-19	9.5100	9.650000	9.2200	9.4500	-0.526%	1,033,733	+32.169%
2024-07-18	9.7700	9.930000	9.4400	9.5000	-2.764%	2,004,170	+31.474%
2024-07-17	9.5000	10.010000	9.3300	9.7700	+2.518%	1,485,462	+27.840%
2024-07-16	8.4200	9.570000	8.4200	9.5300	+14.543%	2,329,770	+31.060%
2024-07-15	8.4000	8.690000	8.2900	8.3200	0.000%	1,177,693	+50.120%
2024-07-12	8.0500	8.550000	8.0500	8.3200	+4.000%	1,242,373	+50.120%
2024-07-11	7.5400	8.350000	7.4900	8.0000	+8.254%	1,514,772	+56.125%
2024-07-10	7.5400	7.740000	7.2200	7.3900	-2.507%	512,446	+69.012%
2024-07-09	7.1400	7.740000	6.8500	7.5800	+5.718%	1,111,643	+64.776%
2024-07-08	7.4300	7.560000	7.1200	7.1700	-3.369%	560,470	+74.198%
2024-07-05	7.6400	7.720000	7.3800	7.4200	-3.636%	822,149	+68.329%
2024-07-03	6.7000	7.880000	6.6100	7.7000	+14.925%	1,447,392	+62.208%
2024-07-02	7.1800	7.180000	6.6200	6.7000	-5.899%	746,971	+86.418%
2024-07-01	7.1400	7.290000	6.9000	7.1200	-0.280%	1,265,020	+75.421%
2024-06-28	7.0100	7.289900	6.8600	7.1400	+1.854%	1,001,352	+74.930%
2024-06-27	7.2100	7.210000	6.7850	7.0100	0.000%	395,916	+78.174%
2024-06-26	7.1400	7.140000	6.7100	7.0100	-1.268%	898,728	+78.174%
2024-06-25	7.1400	7.230000	7.0200	7.1000	-1.526%	557,025	+75.915%
2024-06-24	7.5600	7.840000	7.1500	7.2100	-4.377%	681,085	+73.232%
2024-06-21	7.1300	7.900000	7.1300	7.5400	+10.720%	4,741,521	+65.650%
2024-06-20	7.3900	7.410000	6.7800	6.8100	-8.468%	1,316,554	+83.407%
2024-06-18	7.4600	7.550000	7.3100	7.4400	-0.668%	583,913	+67.876%
2024-06-17	7.0900	7.510000	6.9100	7.4900	+5.716%	822,784	+66.756%
2024-06-14	6.7700	7.185000	6.5300	7.0850	+2.681%	1,113,133	+76.288%
2024-06-13	7.6200	7.690000	6.7800	6.9000	-9.330%	1,379,237	+81.014%
2024-06-12	8.2400	8.480000	7.6100	7.6100	-4.756%	1,087,941	+64.126%
2024-06-11	7.9500	8.090000	7.8800	7.9900	-0.868%	558,213	+56.320%
2024-06-10	7.7800	8.125000	7.5400	8.0600	+1.256%	1,076,938	+54.963%
2024-06-07	7.9000	8.130000	7.7800	7.9600	-0.872%	387,051	+56.910%
2024-06-06	8.2400	8.350000	8.0200	8.0300	-3.019%	614,468	+55.542%
2024-06-05	7.6200	8.305000	7.6200	8.2800	+8.519%	768,362	+50.845%
2024-06-04	7.9200	7.990000	7.6200	7.6300	-4.266%	458,074	+63.696%
2024-06-03	8.1700	8.279900	7.7800	7.9700	-1.483%	758,563	+56.713%
2024-05-31	8.0100	8.135000	7.8800	8.0900	+1.761%	710,027	+54.388%
2024-05-30	7.9900	8.100000	7.8400	7.9500	-0.251%	738,551	+57.107%
2024-05-29	8.4000	8.470000	7.9500	7.9700	-7.541%	621,879	+56.713%
2024-05-28	8.7400	8.890000	8.5800	8.6200	-1.373%	463,814	+44.896%
2024-05-24	8.8700	9.090000	8.7100	8.7400	-1.019%	386,239	+42.906%
2024-05-23	9.1300	9.259200	8.6644	8.8300	-2.860%	723,162	+41.450%
2024-05-22	9.0700	9.230000	8.9400	9.0900	+0.110%	516,688	+37.404%
2024-05-21	9.0100	9.290000	8.9700	9.0800	-2.155%	644,499	+37.555%
2024-05-20	9.1200	9.350000	8.9600	9.2800	+1.754%	979,992	+34.591%
2024-05-17	9.2100	9.870000	9.0400	9.1200	-0.870%	1,972,718	+36.952%
2024-05-16	9.2300	9.470000	8.9000	9.2000	-0.541%	770,285	+35.761%
2024-05-15	9.4500	9.760000	9.1100	9.2500	+0.543%	1,334,841	+35.027%
2024-05-14	8.9100	9.340000	8.8400	9.2000	+4.427%	1,734,218	+35.761%
2024-05-13	8.7200	9.000000	8.6700	8.8100	+1.615%	1,081,099	+41.771%
2024-05-10	8.2500	8.740000	8.0429	8.6700	+6.511%	1,007,172	+44.060%
2024-05-09	8.4300	8.430000	7.9600	8.1400	-2.864%	759,999	+53.440%
2024-05-08	8.6600	8.800000	8.3000	8.3800	-4.338%	993,690	+49.045%
2024-05-07	8.4300	8.790000	8.2800	8.7600	+4.038%	1,501,475	+42.580%
2024-05-06	8.3400	8.488500	8.1700	8.4200	+2.061%	470,581	+48.337%
2024-05-03	8.3100	8.450000	8.1100	8.2500	+0.610%	1,285,967	+51.394%
2024-05-02	7.8000	8.315000	7.5800	8.2000	+6.910%	1,822,724	+52.317%
2024-05-01	7.6100	7.850000	7.4650	7.6700	+0.524%	1,491,671	+62.842%
2024-04-30	7.4000	7.830000	7.2500	7.6300	+0.926%	1,190,697	+63.696%
2024-04-29	7.4100	7.840000	7.1400	7.5600	+2.857%	1,431,783	+65.212%
2024-04-26	7.3400	7.680000	7.2900	7.3500	+0.410%	1,256,658	+69.932%
2024-04-25	6.7400	7.400000	6.7100	7.3200	+7.174%	1,891,150	+70.628%
2024-04-24	6.6800	6.890000	6.6500	6.8300	+2.246%	1,419,062	+82.870%
2024-04-23	6.3900	6.765000	6.3200	6.6800	+4.212%	690,010	+86.976%
2024-04-22	6.4200	6.660000	6.3100	6.4100	+0.313%	488,601	+94.852%
2024-04-19	6.4900	6.590000	6.2300	6.3900	-1.994%	771,333	+95.462%
2024-04-18	6.6400	6.825000	6.5100	6.5200	-2.832%	688,440	+91.564%
2024-04-17	7.3100	7.590000	6.7000	6.7100	-7.448%	1,123,661	+86.140%
2024-04-16	6.7900	7.329000	6.7100	7.2500	+6.618%	834,599	+72.276%
2024-04-15	6.7800	6.950000	6.7400	6.8000	+0.890%	833,465	+83.676%
2024-04-12	6.8600	6.959900	6.6100	6.7400	-2.319%	785,636	+85.312%
2024-04-11	6.9900	7.090000	6.6800	6.9000	0.000%	625,857	+81.014%
2024-04-10	6.7400	7.060000	6.5300	6.9000	-4.033%	1,486,539	+81.014%
2024-04-09	6.5600	7.205000	6.5600	7.1900	+8.283%	931,793	+73.713%
2024-04-08	6.3300	6.670000	6.3300	6.6400	+4.732%	517,863	+88.102%
2024-04-05	6.2700	6.690000	6.1400	6.3400	0.000%	956,044	+97.003%
2024-04-04	6.6400	6.750000	6.3300	6.3400	-3.794%	852,909	+97.003%
2024-04-03	6.3100	6.670000	6.2000	6.5900	+3.292%	1,184,468	+89.530%
2024-04-02	6.2100	6.550000	6.1400	6.3800	-0.623%	1,035,538	+95.768%
2024-04-01	6.6200	6.690000	6.2600	6.4200	-4.179%	1,773,129	+94.548%
2024-03-28	6.9500	7.110000	6.6700	6.7000	-4.011%	701,792	+86.418%
2024-03-27	6.8900	7.000000	6.5050	6.9800	+2.798%	712,328	+78.940%
2024-03-26	6.9800	7.050000	6.6800	6.7900	-0.586%	1,055,104	+83.947%
2024-03-25	6.7200	6.970000	6.6700	6.8300	+1.486%	710,546	+82.870%
2024-03-22	6.8300	6.910000	6.6200	6.7300	-2.038%	778,600	+85.587%
2024-03-21	7.2400	7.340000	6.8500	6.8700	-3.376%	1,837,263	+81.805%
2024-03-20	6.9900	7.140000	6.8161	7.1100	+1.282%	1,123,194	+75.668%
2024-03-19	6.5000	7.060000	6.5000	7.0200	+6.364%	1,332,550	+77.920%
2024-03-18	6.2900	6.700000	6.1800	6.6000	+4.928%	2,042,367	+89.242%
2024-03-15	5.9800	6.360000	5.9800	6.2900	+3.284%	3,605,898	+98.569%
2024-03-14	6.2400	6.420000	6.0200	6.0900	-2.560%	1,369,311	+105.090%
2024-03-13	6.2000	6.348200	5.9900	6.2500	-1.884%	2,377,349	+99.840%
2024-03-12	6.5800	6.590000	6.2900	6.3700	-2.000%	1,210,269	+96.075%
2024-03-11	6.6500	6.770000	6.4800	6.5000	-3.130%	2,055,583	+92.154%
2024-03-08	6.0700	6.820000	5.9600	6.7100	+10.000%	3,061,120	+86.140%
2024-03-07	6.0500	6.609900	5.9000	6.1000	-30.603%	15,001,220	+104.754%
2024-03-06	8.4800	8.830000	8.4200	8.7900	+5.904%	1,434,244	+42.093%
2024-03-05	7.8400	8.400000	7.7200	8.3000	+3.880%	574,880	+50.482%
2024-03-04	8.4100	8.450000	7.9100	7.9900	-3.034%	667,044	+56.320%
2024-03-01	7.7600	8.280000	7.7000	8.2400	+7.292%	1,080,207	+51.578%
2024-02-29	8.0300	8.102000	7.5300	7.6800	-2.041%	1,299,091	+62.630%
2024-02-28	8.0000	8.160000	7.7400	7.8400	-3.804%	1,225,831	+59.311%
2024-02-27	8.1100	8.300000	7.9500	8.1500	+1.242%	912,406	+53.252%
2024-02-26	7.6800	8.100000	7.6150	8.0500	+4.005%	850,112	+55.155%
2024-02-23	7.9800	8.074900	7.5800	7.7400	-3.129%	554,019	+61.370%
2024-02-22	7.3600	8.050000	7.3600	7.9900	+7.973%	1,075,291	+56.320%
2024-02-21	7.3600	7.420000	7.1700	7.4000	-0.538%	593,550	+68.784%
2024-02-20	7.3800	7.615000	7.2000	7.4400	-0.800%	690,764	+67.876%
2024-02-16	7.5500	7.610000	7.3300	7.5000	-2.597%	908,114	+66.533%
2024-02-15	7.7400	7.925000	7.4800	7.7000	+1.050%	1,646,290	+62.208%
2024-02-14	6.8800	7.690000	6.8100	7.6200	+14.072%	1,199,936	+63.911%
2024-02-13	6.9800	7.170000	6.5200	6.6800	-9.608%	1,134,630	+86.976%
2024-02-12	6.6500	7.450000	6.6500	7.3900	+9.970%	1,275,097	+69.012%
2024-02-09	6.6700	6.830000	6.5200	6.7200	+1.511%	599,261	+85.863%
2024-02-08	6.1300	6.680000	6.0900	6.6200	+7.642%	763,931	+88.671%
2024-02-07	6.5200	6.640000	6.1400	6.1500	-5.675%	707,371	+103.089%
2024-02-06	6.2500	6.550000	6.1900	6.5200	+3.987%	565,791	+91.564%
2024-02-05	6.0600	6.470000	6.0500	6.2700	+1.129%	776,100	+99.203%
2024-02-02	6.4200	6.460000	6.0200	6.2000	-5.918%	1,379,224	+101.452%
2024-02-01	6.8300	6.890000	6.5400	6.5900	-2.659%	1,076,400	+89.530%
2024-01-31	6.8100	7.180000	6.7500	6.7700	-2.026%	1,014,085	+84.490%
2024-01-30	7.2500	7.300000	6.8911	6.9100	-5.858%	960,839	+80.753%
2024-01-29	6.7600	7.400000	6.5100	7.3400	+8.419%	1,045,309	+70.163%
2024-01-26	6.9800	7.550000	6.7600	6.7700	-2.168%	1,215,055	+84.490%
2024-01-25	6.6900	6.950000	6.5400	6.9200	+4.848%	930,181	+80.491%
2024-01-24	6.8200	6.820000	6.4450	6.6000	-1.786%	740,202	+89.242%
2024-01-23	6.7200	6.900000	6.3450	6.7200	+1.973%	1,055,763	+85.863%
2024-01-22	6.3000	6.600000	6.0700	6.5900	+6.290%	927,884	+89.530%
2024-01-19	6.1100	6.260000	5.9800	6.2000	+1.473%	707,037	+101.452%
2024-01-18	6.3200	6.320000	5.9600	6.1100	-2.396%	776,891	+104.419%
2024-01-17	5.9600	6.290000	5.9500	6.2600	+1.623%	851,429	+99.521%
2024-01-16	6.1700	6.320000	5.9600	6.1600	-2.067%	1,203,756	+102.760%
2024-01-12	6.7700	6.963200	6.2500	6.2900	-6.953%	859,863	+98.569%
2024-01-11	6.7200	6.890000	6.4834	6.7600	+4.482%	1,667,869	+84.763%
2024-01-10	6.1700	6.480000	6.1100	6.4700	+2.862%	723,061	+93.045%
2024-01-09	6.5300	6.540000	6.2500	6.2900	-5.128%	701,829	+98.569%
2024-01-08	6.0000	6.650000	5.9300	6.6300	+10.500%	1,024,006	+88.386%
2024-01-05	6.0400	6.150000	5.6500	6.0000	-2.280%	941,564	+108.167%
2024-01-04	5.8800	6.251000	5.8500	6.1400	+4.778%	1,029,956	+103.420%
2024-01-03	6.2800	6.350000	5.8450	5.8600	-7.862%	1,183,072	+113.140%
2024-01-02	6.3900	6.720000	6.3100	6.3600	-2.154%	1,186,937	+96.384%
2023-12-29	6.8000	6.860000	6.3300	6.5000	-4.271%	970,191	+92.154%
2023-12-28	6.7400	6.910000	6.5800	6.7900	+0.593%	1,430,324	+83.947%
2023-12-27	6.7100	6.805000	6.5852	6.7500	+1.657%	923,921	+85.037%
2023-12-26	6.6000	6.800000	6.4500	6.6400	+1.997%	1,299,487	+88.102%
2023-12-22	6.5000	6.810000	6.4200	6.5100	+1.560%	988,688	+91.859%
2023-12-21	6.3800	6.587500	6.1750	6.4100	+3.387%	1,630,836	+94.852%
2023-12-20	7.0200	7.100000	6.1500	6.2000	-12.057%	1,973,353	+101.452%
2023-12-19	6.3700	7.250000	6.3500	7.0500	+15.385%	2,341,635	+77.163%
2023-12-18	6.1500	6.322000	5.9025	6.1100	-0.163%	1,620,328	+104.419%
2023-12-15	5.9200	6.135000	5.6200	6.1200	+5.517%	12,826,580	+104.085%
2023-12-14	5.5200	6.210000	5.4400	5.8000	+8.614%	2,197,193	+115.345%
2023-12-13	4.9800	5.340000	4.6600	5.3400	+7.229%	2,458,486	+133.895%
2023-12-12	5.0500	5.250000	4.9400	4.9800	-1.190%	2,092,506	+150.803%
2023-12-11	4.6500	5.230000	4.5000	5.0400	+8.621%	2,820,526	+147.817%
2023-12-08	4.3000	4.835000	4.0705	4.6400	-12.287%	5,269,271	+169.181%
2023-12-07	5.2400	5.320000	5.0100	5.2900	+1.731%	1,402,448	+136.106%
2023-12-06	5.3300	5.660000	5.1700	5.2000	-1.701%	1,686,064	+140.192%
2023-12-05	5.4300	5.620000	5.1726	5.2900	-2.578%	1,768,337	+136.106%
2023-12-04	4.8000	5.450000	4.7700	5.4300	+8.709%	3,049,972	+130.018%
2023-12-01	5.0600	5.170000	4.5700	4.9950	-1.866%	2,101,544	+150.050%
2023-11-30	5.1500	5.330000	4.9300	5.0900	+0.197%	1,493,216	+145.383%
2023-11-29	4.9600	5.160000	4.8350	5.0800	+4.742%	1,858,345	+145.866%
2023-11-28	4.8000	4.940000	4.6000	4.8500	+1.784%	1,510,244	+157.526%
2023-11-27	5.4800	5.480000	4.7500	4.7650	-13.206%	1,518,777	+162.120%
2023-11-24	5.4400	5.540000	5.3600	5.4900	+0.919%	219,173	+127.505%
2023-11-22	5.6100	5.660000	5.4000	5.4400	-0.911%	776,107	+129.596%
2023-11-21	5.6200	6.030000	5.4800	5.4900	-3.515%	1,117,574	+127.505%
2023-11-20	5.5300	5.690000	5.4400	5.6900	+2.523%	680,032	+119.508%
2023-11-17	5.2400	5.560000	5.1000	5.5500	+7.143%	1,021,081	+125.045%
2023-11-16	5.2500	5.300000	4.9620	5.1800	-1.333%	807,639	+141.120%
2023-11-15	5.5000	5.700000	5.2400	5.2500	-4.022%	881,475	+137.905%
2023-11-14	5.2400	5.635000	5.2000	5.4700	+8.964%	1,367,278	+128.336%
2023-11-13	5.0200	5.098400	4.9100	5.0200	-1.375%	791,827	+148.805%
2023-11-10	5.2800	5.280000	4.9750	5.0900	-3.598%	780,578	+145.383%
2023-11-09	5.5400	5.570000	5.2650	5.2800	-4.000%	698,149	+136.553%
2023-11-08	5.8800	6.040000	5.4200	5.5000	-6.303%	639,988	+127.091%
2023-11-07	5.8600	5.940000	5.6500	5.8700	0.000%	626,776	+112.777%
2023-11-06	6.4900	6.965000	5.8400	5.8700	-9.553%	693,254	+112.777%
2023-11-03	6.1300	6.850000	6.1300	6.4900	+5.700%	829,647	+92.450%
2023-11-02	5.9000	6.210000	5.9000	6.1400	+4.957%	514,221	+103.420%
2023-11-01	6.0900	6.175000	5.8000	5.8500	-4.878%	839,947	+113.504%
2023-10-31	6.0300	6.220000	5.9000	6.1500	+0.326%	754,006	+103.089%
2023-10-30	6.2000	6.290000	5.9700	6.1300	-0.648%	597,289	+103.752%
2023-10-27	6.5000	6.500000	6.1600	6.1700	-4.931%	564,276	+102.431%
2023-10-26	6.6300	6.760000	6.2900	6.4900	-2.112%	906,506	+92.450%
2023-10-25	6.9400	6.940000	6.4600	6.6300	-6.091%	775,878	+88.386%
2023-10-24	7.1000	7.270000	6.8800	7.0600	-0.563%	429,091	+76.912%
2023-10-23	6.6200	7.270000	6.5200	7.1000	+5.970%	950,328	+75.915%
2023-10-20	6.9700	6.980000	6.6550	6.7000	-3.874%	774,353	+86.418%
2023-10-19	7.4800	7.580000	6.9600	6.9700	-6.818%	767,229	+79.197%
2023-10-18	7.7200	7.840000	7.4800	7.4800	-4.225%	781,452	+66.979%
2023-10-17	8.1800	8.460000	7.7750	7.8100	-4.988%	772,991	+59.923%
2023-10-16	8.2300	8.350000	8.0700	8.2200	-0.122%	829,420	+51.946%
2023-10-13	8.1400	8.413000	8.0800	8.2300	+0.244%	603,948	+51.762%
2023-10-12	9.1900	9.190000	8.1950	8.2100	-11.625%	689,669	+52.132%
2023-10-11	9.4900	9.600000	9.2400	9.2900	-2.211%	769,274	+34.446%
2023-10-10	9.2000	9.590000	9.0300	9.5000	+0.742%	426,850	+31.474%
2023-10-09	9.1700	9.460000	9.0000	9.4300	+1.507%	313,456	+32.450%
2023-10-06	9.2700	9.480000	9.0200	9.2900	-1.065%	300,379	+34.446%
2023-10-05	9.4600	9.560000	9.2050	9.3900	-0.949%	407,032	+33.014%
2023-10-04	9.4500	9.620000	9.3000	9.4800	-0.837%	325,165	+31.751%
2023-10-03	9.1200	9.610000	9.0400	9.5600	+4.026%	421,303	+30.649%
2023-10-02	9.3800	9.380000	9.0300	9.1900	-2.648%	603,890	+35.909%
2023-09-29	9.7500	9.870000	9.4200	9.4400	-2.881%	486,572	+32.309%
2023-09-28	10.1000	10.245000	9.5900	9.7200	-4.706%	920,694	+28.498%
2023-09-27	10.1100	10.440000	9.9700	10.2000	+1.898%	888,479	+22.451%
2023-09-26	9.7300	10.090000	9.6000	10.0100	+3.409%	650,064	+24.775%
2023-09-25	9.6000	9.865000	9.4400	9.6800	+0.833%	378,624	+29.029%
2023-09-22	9.4800	9.730000	9.1800	9.6000	+1.053%	1,316,299	+30.104%
2023-09-21	9.2800	9.620000	9.2800	9.5000	+1.064%	430,044	+31.474%
2023-09-20	9.7000	9.725000	9.4000	9.4000	-2.993%	677,926	+32.872%
2023-09-19	9.9200	9.965000	9.6600	9.6900	-2.906%	404,914	+28.896%
2023-09-18	10.4100	10.620000	9.7900	9.9800	-4.131%	445,088	+25.150%
2023-09-15	10.6200	10.850000	10.3300	10.4100	-1.700%	1,985,919	+19.981%
2023-09-14	10.4000	10.680000	10.3500	10.5900	+2.766%	319,719	+17.941%
2023-09-13	10.2400	10.490000	10.1000	10.3050	-0.338%	542,746	+21.203%
2023-09-12	10.7300	10.730000	10.3200	10.3400	-4.171%	485,060	+20.793%
2023-09-11	10.8300	10.880000	10.2600	10.7900	-0.323%	722,152	+15.755%
2023-09-08	11.5100	11.510000	10.0812	10.8250	-6.842%	1,764,760	+15.381%
2023-09-07	12.2000	12.200000	11.5500	11.6200	-4.754%	668,897	+7.487%
2023-09-06	12.2700	12.285000	12.0000	12.2000	0.000%	417,287	+2.377%
2023-09-05	12.4000	12.450000	11.9600	12.2000	-2.400%	665,946	+2.377%
2023-09-01	11.8900	12.540000	11.8900	12.5000	+5.932%	369,102	-0.080%
2023-08-31	12.0000	12.195000	11.7700	11.8000	-1.667%	414,992	+5.847%
2023-08-30	11.9700	12.317500	11.8800	12.0000	+0.418%	1,138,920	+4.083%
2023-08-29	11.9200	12.095000	11.8300	11.9500	+0.420%	1,210,381	+4.519%
2023-08-28	12.0500	12.150000	11.8000	11.9000	-1.163%	279,359	+4.958%
2023-08-25	11.8400	12.100000	11.7300	12.0400	+2.207%	262,829	+3.738%
2023-08-24	12.0800	12.080000	11.6000	11.7800	-2.403%	355,740	+6.027%
2023-08-23	12.1300	12.310000	12.0100	12.0700	-0.658%	342,392	+3.480%
2023-08-22	12.1900	12.340000	12.0100	12.1500	-0.082%	185,792	+2.798%
2023-08-21	12.1400	12.345000	12.0400	12.1600	+0.165%	268,735	+2.714%
2023-08-18	12.3100	12.590000	12.1200	12.1400	-2.490%	326,759	+2.883%
2023-08-17	12.5200	12.630000	12.3300	12.4500	-0.320%	256,745	+0.321%
2023-08-16	12.8400	12.890000	12.4800	12.4900	-2.726%	282,303	0.000%
2023-08-15	12.7000	12.860000	12.4516	12.8400	+0.548%	230,609	-2.726%