Dark

ENTA
Enanta Pharmaceuticals, Inc
stock NASDAQ

At Close

Jun 4, 2025 3:59:30 PM EDT

7.10USD-1.252%(-0.09)141,124

7.09Bid 7.12Ask 0.03Spread

Pre-market

0.00USD-100.000%(-7.19)0

After-hours

Jun 4, 2025 4:00:30 PM EDT

7.11USD+0.141%(+0.01)653

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-04	7.300	7.4100	7.1000	7.100	-1.252%	141,124	0.000%
2025-06-03	6.440	7.2523	6.3800	7.190	+14.308%	345,065	-1.252%
2025-06-02	5.990	6.3600	5.8800	6.290	+6.071%	121,725	+12.878%
2025-05-30	6.120	6.1800	5.8850	5.930	-3.734%	176,864	+19.730%
2025-05-29	5.880	6.2250	5.8700	6.160	+4.940%	91,483	+15.260%
2025-05-28	5.830	5.9400	5.7800	5.870	+0.859%	44,879	+20.954%
2025-05-27	5.830	5.9400	5.7000	5.820	+0.172%	100,731	+21.993%
2025-05-23	5.640	5.9150	5.5500	5.810	+1.043%	67,700	+22.203%
2025-05-22	5.720	5.9150	5.6350	5.750	-0.691%	44,298	+23.478%
2025-05-21	5.980	6.0450	5.6800	5.790	-4.613%	156,188	+22.625%
2025-05-20	5.970	6.1000	5.8400	6.070	+1.846%	148,323	+16.969%
2025-05-19	5.640	5.9650	5.6300	5.960	+3.652%	131,354	+19.128%
2025-05-16	5.400	5.8600	5.3900	5.750	+7.076%	99,711	+23.478%
2025-05-15	5.180	5.3800	5.0400	5.370	+3.668%	81,390	+32.216%
2025-05-14	5.210	5.3500	5.0300	5.180	-0.956%	116,227	+37.066%
2025-05-13	5.510	5.6000	5.2000	5.230	-5.766%	170,994	+35.755%
2025-05-12	5.430	5.7100	5.2750	5.550	+5.313%	106,054	+27.928%
2025-05-09	5.310	5.5150	5.2500	5.270	-0.940%	81,513	+34.725%
2025-05-08	5.080	5.3400	4.9604	5.320	+5.138%	128,703	+33.459%
2025-05-07	5.040	5.1500	4.9900	5.060	+0.198%	116,681	+40.316%
2025-05-06	5.310	5.5150	5.0400	5.050	-7.169%	250,961	+40.594%
2025-05-05	5.870	5.8700	5.4400	5.440	-8.571%	169,130	+30.515%
2025-05-02	6.120	6.1500	5.9400	5.950	-1.653%	101,428	+19.328%
2025-05-01	5.860	6.2300	5.8600	6.050	-0.657%	172,257	+17.355%
2025-04-30	5.710	6.1700	5.6500	6.090	+5.181%	122,474	+16.585%
2025-04-29	5.630	5.8200	5.5300	5.790	+2.842%	91,455	+22.625%
2025-04-28	5.560	5.8000	5.5600	5.630	+0.896%	110,335	+26.110%
2025-04-25	5.610	5.7000	5.3900	5.580	-1.587%	179,075	+27.240%
2025-04-24	5.590	5.6800	5.3250	5.670	+1.250%	280,754	+25.220%
2025-04-23	5.590	5.7500	5.4650	5.600	+1.818%	140,110	+26.786%
2025-04-22	5.300	5.5450	5.2000	5.500	+5.163%	216,120	+29.091%
2025-04-21	5.030	5.3100	5.0300	5.230	+2.549%	150,882	+35.755%
2025-04-17	4.870	5.2250	4.8300	5.100	+3.448%	183,462	+39.216%
2025-04-16	5.110	5.1100	4.7300	4.930	-4.272%	358,170	+44.016%
2025-04-15	4.960	5.2900	4.5500	5.150	+4.462%	407,750	+37.864%
2025-04-14	4.780	4.9800	4.6700	4.930	+5.117%	202,676	+44.016%
2025-04-11	4.260	4.7500	4.2300	4.690	+10.094%	448,876	+51.386%
2025-04-10	4.450	4.4500	4.1200	4.260	-5.333%	285,994	+66.667%
2025-04-09	4.340	4.6700	4.0900	4.500	+0.897%	383,093	+57.778%
2025-04-08	4.850	4.9000	4.2600	4.460	-3.879%	389,056	+59.193%
2025-04-07	4.570	4.7800	4.2300	4.640	-1.903%	446,926	+53.017%
2025-04-04	4.870	5.0100	4.5201	4.730	-6.337%	397,323	+50.106%
2025-04-03	5.200	5.6691	4.9850	5.050	-4.717%	184,618	+40.594%
2025-04-02	5.240	5.5000	5.2111	5.300	-0.376%	173,036	+33.962%
2025-04-01	5.490	5.5850	5.2600	5.320	-3.623%	185,351	+33.459%
2025-03-31	5.570	5.6500	5.3300	5.520	-3.327%	283,631	+28.623%
2025-03-28	5.800	5.8700	5.6800	5.710	-2.560%	107,421	+24.343%
2025-03-27	5.900	5.9600	5.7400	5.860	0.000%	102,427	+21.160%
2025-03-26	5.860	5.8800	5.6500	5.860	-0.340%	151,976	+21.160%
2025-03-25	6.190	6.2500	5.8400	5.880	-5.161%	163,601	+20.748%
2025-03-24	6.300	6.4500	6.0600	6.200	-1.743%	162,353	+14.516%
2025-03-21	6.340	6.4900	6.2100	6.310	-2.019%	289,302	+12.520%
2025-03-20	6.400	6.5400	6.2440	6.440	0.000%	101,910	+10.248%
2025-03-19	6.340	6.4700	6.1100	6.440	+2.222%	154,442	+10.248%
2025-03-18	5.970	6.3200	5.9300	6.300	+3.279%	273,309	+12.698%
2025-03-17	6.600	6.7600	6.0700	6.100	-8.271%	406,300	+16.393%
2025-03-14	6.870	7.0300	6.6400	6.650	-2.635%	343,889	+6.767%
2025-03-13	7.260	7.2950	6.8100	6.830	-6.052%	245,812	+3.953%
2025-03-12	7.290	7.4250	7.0600	7.270	+0.553%	148,587	-2.338%
2025-03-11	6.910	7.3800	6.4000	7.230	+6.795%	354,041	-1.798%
2025-03-10	7.140	7.3750	6.6300	6.770	-6.233%	280,631	+4.874%
2025-03-07	7.140	7.3000	6.9150	7.220	+0.557%	160,204	-1.662%
2025-03-06	6.980	7.3900	6.9500	7.180	+1.127%	332,127	-1.114%
2025-03-05	7.260	7.4900	7.0000	7.100	-1.934%	328,525	0.000%
2025-03-04	7.280	7.3500	7.0700	7.240	-1.228%	230,795	-1.934%
2025-03-03	7.820	7.9080	7.2850	7.330	-5.784%	196,352	-3.138%
2025-02-28	7.870	7.8900	7.3512	7.780	-1.269%	199,946	-8.740%
2025-02-27	8.030	8.3300	7.8700	7.880	-2.596%	250,034	-9.898%
2025-02-26	8.500	8.6400	7.9600	8.090	-4.711%	374,207	-12.237%
2025-02-25	8.240	8.5850	7.9700	8.490	+1.799%	404,171	-16.372%
2025-02-24	7.950	8.7600	7.8100	8.340	+3.861%	486,480	-14.868%
2025-02-21	8.450	8.6288	8.0100	8.030	-4.177%	331,407	-11.582%
2025-02-20	8.140	8.7600	7.7300	8.380	+0.964%	653,352	-15.274%
2025-02-19	7.360	8.5500	7.3600	8.300	+10.814%	673,450	-14.458%
2025-02-18	7.140	7.5900	6.9200	7.490	+4.902%	492,494	-5.207%
2025-02-14	7.500	7.6799	7.0800	7.140	-4.800%	417,575	-0.560%
2025-02-13	6.160	7.9280	6.1600	7.500	+27.986%	2,001,320	-5.333%
2025-02-12	5.450	5.9300	5.2719	5.860	+4.830%	386,290	+21.160%
2025-02-11	5.250	5.9878	5.2308	5.590	+14.082%	1,166,074	+27.013%
2025-02-10	4.820	4.9500	4.7300	4.900	0.000%	276,032	+44.898%
2025-02-07	5.010	5.0200	4.8100	4.900	-1.210%	424,076	+44.898%
2025-02-06	5.090	5.1200	4.8800	4.960	-2.170%	380,551	+43.145%
2025-02-05	5.120	5.2810	4.9800	5.070	-0.977%	333,424	+40.039%
2025-02-04	5.160	5.1800	4.9800	5.120	-0.967%	332,576	+38.672%
2025-02-03	5.100	5.2900	4.9400	5.170	+1.174%	315,630	+37.331%
2025-01-31	5.090	5.3067	5.0350	5.110	-0.584%	175,783	+38.943%
2025-01-30	5.000	5.2050	4.9800	5.140	+3.213%	190,449	+38.132%
2025-01-29	5.090	5.1500	4.9400	4.980	-2.734%	207,929	+42.570%
2025-01-28	5.230	5.3500	5.1006	5.120	-3.396%	247,819	+38.672%
2025-01-27	5.500	5.7597	5.2550	5.300	-4.159%	280,229	+33.962%
2025-01-24	5.520	5.7200	5.4300	5.530	-0.181%	317,021	+28.391%
2025-01-23	5.170	5.5500	5.0700	5.540	+6.950%	323,317	+28.159%
2025-01-22	5.120	5.2160	4.9600	5.180	+1.172%	485,312	+37.066%
2025-01-21	5.300	5.3298	5.0200	5.120	-2.476%	440,460	+38.672%
2025-01-17	4.870	5.3100	4.8300	5.250	+8.247%	691,526	+35.238%
2025-01-16	4.800	5.0599	4.7100	4.850	+0.622%	694,887	+46.392%
2025-01-15	4.910	5.0800	4.7900	4.820	-0.413%	675,417	+47.303%
2025-01-14	5.050	5.0850	4.8390	4.840	-3.777%	621,245	+46.694%
2025-01-13	4.960	5.1600	4.8700	5.030	-1.179%	858,467	+41.153%
2025-01-10	5.010	5.1850	4.8700	5.090	-1.357%	1,078,449	+39.489%
2025-01-08	5.390	5.3900	5.1100	5.160	-4.267%	719,948	+37.597%
2025-01-07	5.530	5.6800	5.3800	5.390	-3.232%	651,393	+31.725%
2025-01-06	5.650	5.7300	5.4350	5.570	-0.179%	991,917	+27.469%
2025-01-03	5.610	5.6800	5.4450	5.580	-0.179%	381,358	+27.240%
2025-01-02	5.800	6.1000	5.5100	5.590	-2.783%	815,946	+27.013%
2024-12-31	6.000	6.0600	5.3000	5.750	-1.709%	2,762,620	+23.478%
2024-12-30	5.930	6.0400	5.8300	5.850	-2.662%	1,075,223	+21.368%
2024-12-27	5.960	6.1700	5.9073	6.010	+0.167%	326,048	+18.136%
2024-12-26	6.000	6.1250	5.8711	6.000	-1.639%	388,518	+18.333%
2024-12-24	6.080	6.2000	5.7300	6.100	-4.239%	241,835	+16.393%
2024-12-23	6.280	6.4500	6.1100	6.370	+1.433%	361,280	+11.460%
2024-12-20	5.840	6.3100	5.7200	6.280	+7.167%	635,583	+13.057%
2024-12-19	5.890	5.9800	5.7300	5.860	+0.171%	516,201	+21.160%
2024-12-18	6.090	6.0900	5.7000	5.850	-4.568%	648,217	+21.368%
2024-12-17	6.250	6.3450	6.0750	6.130	-2.853%	410,923	+15.824%
2024-12-16	6.000	6.5600	5.8400	6.310	+4.643%	561,246	+12.520%
2024-12-13	6.250	6.3200	6.0100	6.030	-4.134%	675,530	+17.745%
2024-12-12	6.850	6.9500	6.2500	6.290	-10.143%	780,688	+12.878%
2024-12-11	8.550	8.7438	6.9000	7.000	-18.981%	1,068,757	+1.429%
2024-12-10	8.940	9.5900	8.5700	8.640	-3.356%	426,400	-17.824%
2024-12-09	8.120	9.2100	7.5800	8.940	+11.750%	997,307	-20.582%
2024-12-06	8.040	8.2200	7.8600	8.000	-0.125%	307,827	-11.250%
2024-12-05	8.530	8.6050	7.8700	8.010	-6.096%	324,299	-11.361%
2024-12-04	8.730	8.7300	7.9600	8.530	-2.626%	344,089	-16.764%
2024-12-03	8.550	9.1800	8.4200	8.760	+2.217%	370,022	-18.950%
2024-12-02	8.610	8.7100	8.3500	8.570	-0.349%	521,813	-17.153%
2024-11-29	8.920	9.1100	8.5200	8.600	-2.605%	221,931	-17.442%
2024-11-27	8.510	9.2827	8.4950	8.830	+3.154%	256,822	-19.592%
2024-11-26	8.800	9.0050	8.0000	8.560	-4.994%	405,887	-17.056%
2024-11-25	9.410	9.6900	8.8900	9.010	-3.533%	203,311	-21.199%
2024-11-22	9.310	9.4700	9.1556	9.340	+0.322%	997,261	-23.983%
2024-11-21	9.020	9.4200	8.7200	9.310	+2.533%	259,748	-23.738%
2024-11-20	9.340	9.3900	8.9799	9.080	-3.609%	178,964	-21.806%
2024-11-19	9.400	9.6000	9.2200	9.420	-1.567%	118,224	-24.628%
2024-11-18	9.520	9.6500	9.3600	9.570	+0.420%	176,048	-25.810%
2024-11-15	10.240	10.2400	9.5220	9.530	-5.923%	155,719	-25.498%
2024-11-14	10.460	10.8850	10.0900	10.130	-2.876%	76,770	-29.911%
2024-11-13	10.840	10.8500	10.3100	10.430	-2.158%	115,246	-31.927%
2024-11-12	10.820	11.0050	10.5700	10.660	-1.932%	126,048	-33.396%
2024-11-11	11.110	11.1900	10.7000	10.870	-1.807%	94,609	-34.683%
2024-11-08	11.270	11.3100	11.0000	11.070	-2.467%	58,278	-35.863%
2024-11-07	11.560	11.5700	11.3500	11.350	-1.476%	52,753	-37.445%
2024-11-06	11.800	11.8300	11.0800	11.520	+2.309%	139,625	-38.368%
2024-11-05	11.120	11.3997	10.9900	11.260	+1.350%	74,212	-36.945%
2024-11-04	10.920	11.3500	10.8400	11.110	+1.461%	88,544	-36.094%
2024-11-01	11.320	11.3900	10.9300	10.950	-2.623%	85,307	-35.160%
2024-10-31	11.510	11.5700	10.7100	11.245	-2.132%	89,051	-36.861%
2024-10-30	11.490	11.6800	11.2800	11.490	-0.087%	117,779	-38.207%
2024-10-29	11.510	11.5750	11.2600	11.500	-0.691%	96,438	-38.261%
2024-10-28	11.780	12.0900	11.5200	11.580	-0.856%	93,607	-38.687%
2024-10-25	12.150	12.2600	11.6400	11.680	-3.868%	110,010	-39.212%
2024-10-24	12.730	12.8120	12.0860	12.150	-4.706%	147,067	-41.564%
2024-10-23	12.960	13.3699	12.2500	12.750	-1.923%	210,294	-44.314%
2024-10-22	12.580	13.1300	12.4650	13.000	+2.848%	135,317	-45.385%
2024-10-21	12.590	12.8850	12.4000	12.640	+0.079%	162,326	-43.829%
2024-10-18	12.260	12.7018	12.1900	12.630	+2.850%	97,191	-43.785%
2024-10-17	12.090	12.2900	11.8700	12.280	+1.488%	65,910	-42.182%
2024-10-16	11.790	12.1400	11.5200	12.100	+3.685%	174,532	-41.322%
2024-10-15	11.270	11.8100	11.1800	11.670	+3.183%	139,287	-39.160%
2024-10-14	11.040	11.4800	10.9600	11.310	+2.446%	110,646	-37.224%
2024-10-11	10.610	11.1460	10.6100	11.040	+3.857%	142,265	-35.688%
2024-10-10	10.710	10.7100	10.4000	10.630	-0.747%	168,158	-33.208%
2024-10-09	10.960	10.9900	10.5900	10.710	-2.636%	183,464	-33.707%
2024-10-08	11.520	11.5480	10.9400	11.000	-4.762%	246,334	-35.455%
2024-10-07	11.450	11.8027	11.3100	11.550	+1.227%	149,672	-38.528%
2024-10-04	11.380	11.4900	11.0500	11.410	+1.966%	131,761	-37.774%
2024-10-03	11.250	11.3700	11.0600	11.190	-0.533%	169,265	-36.550%
2024-10-02	10.770	11.3500	10.7400	11.250	+2.834%	335,038	-36.889%
2024-10-01	10.560	11.1000	9.9800	10.940	+5.598%	383,849	-35.101%
2024-09-30	9.960	10.4300	9.8950	10.360	+3.085%	249,687	-31.467%
2024-09-27	10.500	10.5800	10.0100	10.050	-4.011%	276,924	-29.353%
2024-09-26	10.730	10.8050	10.4400	10.470	-1.874%	258,745	-32.187%
2024-09-25	10.910	11.2100	10.6520	10.670	-2.110%	214,872	-33.458%
2024-09-24	11.060	11.1100	10.8000	10.900	-0.909%	119,223	-34.862%
2024-09-23	11.350	11.3500	10.8000	11.000	-2.482%	147,471	-35.455%
2024-09-20	11.170	11.6000	10.9500	11.280	-0.177%	229,785	-37.057%
2024-09-19	11.690	11.6900	11.2200	11.300	-0.790%	539,941	-37.168%
2024-09-18	11.590	11.8500	11.2600	11.390	-2.232%	132,667	-37.665%
2024-09-17	11.960	12.1200	11.6300	11.650	-1.355%	91,493	-39.056%
2024-09-16	12.370	12.3700	11.7500	11.810	-4.988%	92,901	-39.881%
2024-09-13	12.350	12.4900	12.2700	12.430	+1.969%	115,386	-42.880%
2024-09-12	12.120	12.4200	12.0000	12.190	+1.246%	98,820	-41.756%
2024-09-11	12.010	12.3250	11.7800	12.040	-0.660%	67,854	-41.030%
2024-09-10	11.700	12.1600	11.5800	12.120	+4.213%	140,162	-41.419%
2024-09-09	11.560	11.9700	11.5400	11.630	+0.780%	125,534	-38.951%
2024-09-06	11.920	12.1350	11.4600	11.540	-2.534%	140,674	-38.475%
2024-09-05	12.090	12.0900	11.7500	11.840	-2.471%	146,811	-40.034%
2024-09-04	12.470	12.4800	11.7900	12.140	-3.803%	187,544	-41.516%
2024-09-03	12.870	13.2400	12.4100	12.620	-2.019%	104,401	-43.740%
2024-08-30	13.080	13.2200	12.6400	12.880	-1.075%	110,775	-44.876%
2024-08-29	13.150	13.4300	12.8000	13.020	-0.306%	75,158	-45.469%
2024-08-28	13.000	13.2400	12.8700	13.060	+0.384%	48,644	-45.636%
2024-08-27	13.150	13.1500	12.8000	13.010	-2.180%	60,852	-45.427%
2024-08-26	13.090	13.3800	13.0600	13.300	+1.604%	61,725	-46.617%
2024-08-23	12.670	13.1400	12.4800	13.090	+4.469%	245,810	-45.760%
2024-08-22	12.790	12.8000	12.4550	12.530	-1.339%	203,158	-43.336%
2024-08-21	12.530	12.7500	12.2700	12.700	+1.681%	267,662	-44.094%
2024-08-20	12.630	12.6300	12.3200	12.490	-1.108%	83,341	-43.155%
2024-08-19	12.200	12.8300	12.1400	12.630	+3.525%	159,940	-43.785%
2024-08-16	12.240	12.3700	12.0350	12.200	-0.489%	81,598	-41.803%
2024-08-15	11.690	12.4800	11.4200	12.260	+5.964%	169,966	-42.088%
2024-08-14	12.670	12.6700	11.5050	11.570	-8.247%	413,813	-38.634%
2024-08-13	12.460	12.6300	12.1400	12.610	+2.188%	143,793	-43.695%
2024-08-12	12.540	12.5400	12.1550	12.340	-1.908%	147,859	-42.464%
2024-08-09	13.490	13.4900	12.5500	12.580	-6.746%	97,962	-43.561%
2024-08-08	12.620	13.5000	12.1500	13.490	+9.054%	164,505	-47.368%
2024-08-07	13.230	13.5000	11.9506	12.370	-4.846%	174,664	-42.603%
2024-08-06	12.500	13.2100	12.4800	13.000	+1.167%	218,725	-45.385%
2024-08-05	13.030	13.3400	12.7100	12.850	-7.554%	181,340	-44.747%
2024-08-02	14.210	14.2100	13.5850	13.900	-6.144%	209,776	-48.921%
2024-08-01	14.860	15.1100	14.3600	14.810	+0.339%	194,764	-52.059%
2024-07-31	14.740	15.1700	14.5000	14.760	+0.068%	131,400	-51.897%
2024-07-30	15.470	15.9200	14.6100	14.750	-4.034%	83,954	-51.864%
2024-07-29	15.590	15.6300	15.2100	15.370	-0.966%	77,882	-53.806%
2024-07-26	15.630	15.8200	15.1850	15.520	+1.239%	90,624	-54.253%
2024-07-25	15.130	15.5800	15.1300	15.330	+2.064%	107,424	-53.686%
2024-07-24	14.840	15.3500	14.6500	15.020	+0.200%	112,370	-52.730%
2024-07-23	14.590	15.3800	14.5500	14.990	+2.112%	199,828	-52.635%
2024-07-22	14.440	14.7300	14.1400	14.680	+2.514%	110,926	-51.635%
2024-07-19	14.700	14.8500	14.2550	14.320	-2.651%	99,197	-50.419%
2024-07-18	15.840	16.0600	14.6200	14.710	-7.016%	244,428	-51.734%
2024-07-17	15.790	16.2600	15.5100	15.820	-2.043%	123,528	-55.120%
2024-07-16	16.660	16.7300	15.7400	16.150	-2.358%	154,639	-56.037%
2024-07-15	16.200	17.2350	15.6500	16.540	+3.375%	518,571	-57.074%
2024-07-12	15.030	16.5100	14.9500	16.000	+6.738%	513,549	-55.625%
2024-07-11	14.960	15.2200	14.4500	14.990	+2.671%	242,876	-52.635%
2024-07-10	14.590	14.9400	14.3850	14.600	+1.108%	171,024	-51.370%
2024-07-09	13.590	14.5800	13.4800	14.440	+5.556%	147,085	-50.831%
2024-07-08	13.540	14.1600	13.1900	13.680	+2.166%	151,451	-48.099%
2024-07-05	13.040	13.4100	12.8300	13.390	+1.903%	109,051	-46.975%
2024-07-03	13.480	13.9750	12.9400	13.140	-2.305%	63,555	-45.967%
2024-07-02	13.130	13.4800	12.7800	13.450	+2.907%	77,013	-47.212%
2024-07-01	12.890	13.3900	12.4650	13.070	+0.771%	225,474	-45.677%
2024-06-28	12.760	13.0850	11.8800	12.970	+2.368%	476,153	-45.258%
2024-06-27	12.210	12.6700	12.1600	12.670	+3.767%	161,088	-43.962%
2024-06-26	12.260	12.4200	12.0700	12.210	-0.327%	495,406	-41.851%
2024-06-25	12.270	12.3200	12.0000	12.250	+0.245%	130,373	-42.041%
2024-06-24	11.970	12.4000	11.9050	12.220	+2.431%	54,711	-41.899%
2024-06-21	11.520	11.9740	11.3000	11.930	+4.374%	142,076	-40.486%
2024-06-20	11.740	11.7400	11.2900	11.430	-3.381%	81,981	-37.883%
2024-06-18	11.980	12.5550	11.2750	11.830	-1.988%	233,393	-39.983%
2024-06-17	12.710	12.7100	12.0409	12.070	-5.997%	235,032	-41.176%
2024-06-14	13.040	13.3400	12.7800	12.840	-4.393%	121,755	-44.704%
2024-06-13	13.210	13.5800	13.1200	13.430	+0.977%	105,478	-47.133%
2024-06-12	13.650	14.1360	13.2000	13.300	-0.968%	169,005	-46.617%
2024-06-11	12.660	13.4600	12.5750	13.430	+5.086%	224,179	-47.133%
2024-06-10	12.870	13.1000	12.4800	12.780	-1.007%	326,641	-44.444%
2024-06-07	12.340	13.1100	12.3150	12.910	+2.951%	678,324	-45.004%
2024-06-06	12.340	12.7000	12.1100	12.540	+1.211%	213,727	-43.381%
2024-06-05	12.250	12.8194	12.1600	12.390	+1.225%	175,571	-42.696%
2024-06-04	12.400	12.6200	12.1400	12.240	-1.131%	74,660	-41.993%
2024-06-03	12.560	13.0050	12.3100	12.380	-0.722%	137,601	-42.649%
2024-05-31	12.090	13.1500	12.0200	12.470	+3.917%	97,284	-43.063%
2024-05-30	11.940	12.1000	11.9075	12.000	+0.840%	65,463	-40.833%
2024-05-29	11.700	11.9500	11.6600	11.900	-0.251%	78,966	-40.336%
2024-05-28	12.050	12.4225	11.7800	11.930	-0.831%	184,383	-40.486%
2024-05-24	12.060	12.4525	11.9300	12.030	-0.414%	60,075	-40.981%
2024-05-23	12.870	12.8700	11.9400	12.080	-5.699%	108,874	-41.225%
2024-05-22	12.480	12.9800	12.4000	12.810	+2.727%	91,561	-44.575%
2024-05-21	12.440	12.9650	12.2600	12.470	0.000%	118,248	-43.063%
2024-05-20	12.070	12.5200	11.7970	12.470	+2.803%	199,475	-43.063%
2024-05-17	13.020	13.0200	12.0600	12.130	-7.121%	267,074	-41.467%
2024-05-16	13.410	13.4450	12.9800	13.060	-2.099%	96,758	-45.636%
2024-05-15	13.500	13.8600	13.2850	13.340	+0.755%	72,547	-46.777%
2024-05-14	13.160	13.3800	12.9900	13.240	+2.556%	115,725	-46.375%
2024-05-13	12.730	12.9500	12.4700	12.910	+2.055%	164,038	-45.004%
2024-05-10	13.300	13.3000	12.6000	12.650	-2.166%	109,541	-43.874%
2024-05-09	12.910	13.1800	12.7600	12.930	+1.332%	155,770	-45.089%
2024-05-08	12.800	13.0700	12.4500	12.760	-2.595%	160,469	-44.357%
2024-05-07	11.600	13.5100	11.6000	13.100	-10.274%	264,668	-45.802%
2024-05-06	15.220	15.3800	14.4200	14.600	-3.757%	116,822	-51.370%
2024-05-03	14.340	15.2150	14.2100	15.170	+9.058%	123,810	-53.197%
2024-05-02	13.700	13.9400	13.3800	13.910	+2.581%	114,898	-48.958%
2024-05-01	13.730	14.2700	13.5100	13.560	-1.310%	139,369	-47.640%
2024-04-30	13.220	14.0990	12.8733	13.740	+3.698%	147,233	-48.326%
2024-04-29	12.350	13.3400	12.3500	13.250	+7.114%	240,922	-46.415%
2024-04-26	12.480	12.6500	12.2034	12.370	-0.881%	66,678	-42.603%
2024-04-25	12.620	12.7400	12.4025	12.480	-3.406%	76,644	-43.109%
2024-04-24	13.020	13.2100	12.6300	12.920	-1.749%	89,746	-45.046%
2024-04-23	13.370	13.7100	13.0400	13.150	-2.158%	108,198	-46.008%
2024-04-22	13.460	13.8300	13.1600	13.440	+0.901%	66,066	-47.173%
2024-04-19	13.100	13.4400	12.7700	13.320	+0.680%	136,824	-46.697%
2024-04-18	13.870	13.9400	13.2200	13.230	-5.500%	152,014	-46.334%
2024-04-17	15.330	15.4000	13.9700	14.000	-8.854%	190,285	-49.286%
2024-04-16	16.030	16.1300	15.3300	15.360	-4.892%	210,880	-53.776%
2024-04-15	16.460	16.6100	16.0500	16.150	-1.824%	160,838	-56.037%
2024-04-12	16.720	16.7450	16.2500	16.450	-1.791%	150,317	-56.839%
2024-04-11	16.750	17.0300	16.5000	16.750	+1.270%	135,983	-57.612%
2024-04-10	16.530	16.7150	16.0800	16.540	-1.665%	192,223	-57.074%
2024-04-09	16.340	16.9550	16.3400	16.820	+2.812%	183,787	-57.788%
2024-04-08	16.550	16.6200	16.2500	16.360	-0.909%	162,751	-56.601%
2024-04-05	16.100	16.9700	15.7500	16.510	+2.040%	236,536	-56.996%
2024-04-04	16.920	17.6000	16.0900	16.180	-3.172%	402,056	-56.119%
2024-04-03	16.320	16.8550	16.2400	16.710	+2.202%	198,015	-57.510%
2024-04-02	16.850	16.9900	16.0900	16.350	-3.937%	175,821	-56.575%
2024-04-01	17.770	17.8000	16.9200	17.020	-2.520%	295,195	-58.284%
2024-03-28	16.710	17.7600	16.5000	17.460	+5.626%	304,820	-59.336%
2024-03-27	16.470	17.0100	16.2250	16.530	+3.636%	476,790	-57.048%
2024-03-26	14.200	16.4800	14.1900	15.950	+14.419%	477,223	-55.486%
2024-03-25	14.470	14.8300	13.8600	13.940	-4.455%	132,434	-49.067%
2024-03-22	14.720	15.2500	14.4700	14.590	-0.273%	392,276	-51.337%
2024-03-21	14.500	14.8550	14.2000	14.630	+0.897%	396,626	-51.470%
2024-03-20	13.780	14.6400	13.7800	14.500	+3.276%	223,436	-51.034%
2024-03-19	13.470	14.1800	13.4700	14.040	+3.923%	185,253	-49.430%
2024-03-18	14.480	14.4800	13.4850	13.510	-4.926%	156,143	-47.446%
2024-03-15	13.800	14.3700	13.7100	14.210	+2.525%	196,538	-50.035%
2024-03-14	14.370	14.5600	13.7400	13.860	-4.017%	100,846	-48.773%
2024-03-13	14.450	14.7900	14.3600	14.440	-0.688%	168,984	-50.831%
2024-03-12	15.080	15.0800	14.5100	14.540	-3.581%	113,125	-51.169%
2024-03-11	15.400	15.6700	15.0200	15.080	-2.078%	208,028	-52.918%
2024-03-08	15.830	16.2500	15.0925	15.400	-2.036%	285,169	-53.896%
2024-03-07	15.450	16.0500	15.4500	15.720	+0.383%	309,790	-54.835%
2024-03-06	15.060	15.7000	14.9900	15.660	+3.984%	142,006	-54.662%
2024-03-05	15.650	16.0250	14.6600	15.060	-3.770%	236,812	-52.855%
2024-03-04	15.480	15.8000	15.0600	15.650	+1.954%	239,211	-54.633%
2024-03-01	14.450	15.6800	14.1900	15.350	+6.820%	322,620	-53.746%
2024-02-29	14.350	14.7100	14.1000	14.370	+0.490%	288,460	-50.592%
2024-02-28	14.040	14.5850	13.9150	14.300	+1.779%	220,324	-50.350%
2024-02-27	14.230	14.4200	13.8800	14.050	+0.071%	235,706	-49.466%
2024-02-26	13.460	14.1899	13.2050	14.040	+4.309%	200,677	-49.430%
2024-02-23	12.580	13.5000	12.5050	13.460	+7.594%	199,663	-47.251%
2024-02-22	12.800	13.0050	12.2500	12.510	-3.621%	266,139	-43.245%
2024-02-21	12.800	13.0300	12.7800	12.980	+1.486%	101,968	-45.300%
2024-02-20	12.850	13.1600	12.7000	12.790	-1.540%	196,920	-44.488%
2024-02-16	13.140	13.3600	12.9400	12.990	-2.036%	211,861	-45.343%
2024-02-15	13.430	13.8400	13.1600	13.260	+0.379%	337,548	-46.456%
2024-02-14	12.520	13.4000	12.3000	13.210	+7.311%	247,244	-46.253%
2024-02-13	11.960	12.4300	11.9200	12.310	-0.162%	473,725	-42.323%
2024-02-12	12.380	12.5800	12.2100	12.330	-0.081%	560,411	-42.417%
2024-02-09	12.320	12.5006	12.1800	12.340	-0.162%	394,415	-42.464%
2024-02-08	11.835	12.5000	11.0100	12.360	+0.816%	436,633	-42.557%
2024-02-07	12.530	12.6300	12.1520	12.260	-2.233%	173,448	-42.088%
2024-02-06	12.260	12.9900	12.1400	12.540	+1.374%	231,020	-43.381%
2024-02-05	12.090	12.4000	11.8200	12.370	+0.733%	183,090	-42.603%
2024-02-02	12.670	12.6700	12.2000	12.280	-3.912%	191,782	-42.182%
2024-02-01	12.250	12.9628	12.1618	12.780	+5.185%	132,571	-44.444%
2024-01-31	12.050	12.4600	12.0500	12.150	-0.410%	144,000	-41.564%
2024-01-30	12.310	12.4900	12.0500	12.200	-2.556%	203,941	-41.803%
2024-01-29	12.230	12.5800	11.9620	12.520	+2.371%	189,034	-43.291%
2024-01-26	12.300	12.6800	12.1200	12.230	-0.488%	127,887	-41.946%
2024-01-25	12.250	12.6650	11.9900	12.290	+1.570%	248,664	-42.229%
2024-01-24	12.310	12.4000	12.0600	12.100	-0.738%	190,339	-41.322%
2024-01-23	11.910	12.3800	11.7700	12.190	+3.393%	184,228	-41.756%
2024-01-22	11.710	12.1300	11.6000	11.790	+0.683%	271,476	-39.779%
2024-01-19	11.650	11.7700	11.3200	11.710	+0.775%	166,810	-39.368%
2024-01-18	11.990	12.2300	11.4900	11.620	-2.189%	313,601	-38.898%
2024-01-17	10.850	12.0656	10.7800	11.880	+5.506%	501,700	-40.236%
2024-01-16	11.110	11.3500	10.7400	11.260	+0.446%	452,977	-36.945%
2024-01-12	11.290	11.7800	11.1000	11.210	-0.884%	207,836	-36.664%
2024-01-11	11.870	11.9097	11.2600	11.310	-5.276%	445,156	-37.224%
2024-01-10	11.790	12.2000	11.2900	11.940	+0.590%	333,265	-40.536%
2024-01-09	12.250	12.4600	11.8200	11.870	-4.351%	346,558	-40.185%
2024-01-08	11.740	12.7300	11.6900	12.410	+2.477%	473,222	-42.788%
2024-01-05	12.020	12.1998	11.1200	12.110	+0.581%	363,631	-41.371%
2024-01-04	10.600	12.2200	10.6000	12.040	+13.800%	752,347	-41.030%
2024-01-03	9.980	10.6400	9.8700	10.580	+4.960%	388,757	-32.892%
2024-01-02	9.320	10.3700	9.2400	10.080	+7.120%	346,476	-29.563%
2023-12-29	9.710	9.7600	9.4000	9.410	-3.586%	175,703	-24.548%
2023-12-28	9.580	9.8900	9.4900	9.760	+1.140%	188,704	-27.254%
2023-12-27	9.510	9.8365	9.3500	9.650	+2.116%	162,651	-26.425%
2023-12-26	9.170	9.5100	9.0800	9.450	+3.279%	116,111	-24.868%
2023-12-22	9.000	9.4800	8.8550	9.150	+2.925%	137,289	-22.404%
2023-12-21	8.570	8.9000	8.5100	8.890	+4.343%	112,099	-20.135%
2023-12-20	9.210	9.2100	8.5200	8.520	-7.492%	212,214	-16.667%
2023-12-19	9.010	9.3700	9.0100	9.210	+3.020%	196,836	-22.910%
2023-12-18	9.290	9.3966	8.9100	8.940	-4.283%	120,217	-20.582%
2023-12-15	9.740	9.8700	9.2800	9.340	-3.212%	520,901	-23.983%
2023-12-14	9.890	10.2250	9.5950	9.650	-0.515%	234,651	-26.425%
2023-12-13	9.140	9.7800	8.8000	9.700	+7.898%	256,471	-26.804%
2023-12-12	9.120	9.2000	8.7500	8.990	-0.773%	178,179	-21.023%