Dark

GBT
Global Blood Therapeutics, Inc.
stock NASDAQ

Inactive

May 23, 2025

85.95USD-1.995%(-1.75)30,418

Pre-market

0.00USD-100.000%(-87.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	86.0200	86.0600	6.0000	85.9500	-1.995%	30,418	0.000%
2025-05-22	87.8300	117.8800	87.2900	87.7000	+28.048%	6,400	-1.995%
2022-10-04	68.4800	68.4900	68.4700	68.4900	+0.015%	3,279,961	+25.493%
2022-10-03	68.4600	68.4800	68.4500	68.4800	+0.558%	3,623,682	+25.511%
2022-09-30	68.1000	68.2800	68.0100	68.1000	+0.044%	2,683,336	+26.211%
2022-09-29	68.1100	68.1900	67.7850	68.0700	-0.059%	2,083,094	+26.267%
2022-09-28	68.1400	68.1900	67.9500	68.1100	-0.103%	2,233,884	+26.193%
2022-09-27	67.9000	68.1900	67.8500	68.1800	+0.635%	1,733,317	+26.063%
2022-09-26	67.9200	68.1300	67.7400	67.7500	-0.353%	1,749,048	+26.863%
2022-09-23	67.9100	68.0400	67.8300	67.9900	+0.029%	1,469,191	+26.416%
2022-09-22	67.7800	68.0900	67.6700	67.9700	+0.414%	1,736,536	+26.453%
2022-09-21	67.9200	68.2000	67.6500	67.6900	-0.295%	2,543,974	+26.976%
2022-09-20	67.8700	68.1500	67.7600	67.8900	-0.206%	3,634,784	+26.602%
2022-09-19	67.6900	68.0300	67.6100	68.0300	+0.606%	2,222,420	+26.341%
2022-09-16	67.7100	67.7800	67.5400	67.6200	-0.236%	5,714,482	+27.107%
2022-09-15	67.8500	67.8900	67.6600	67.7800	-0.250%	2,494,683	+26.807%
2022-09-14	67.8000	67.9500	67.7000	67.9500	+0.295%	3,095,760	+26.490%
2022-09-13	67.7800	67.9800	67.7500	67.7500	-0.177%	2,851,802	+26.863%
2022-09-12	67.8600	67.9300	67.7400	67.8700	+0.162%	3,003,569	+26.639%
2022-09-09	67.8800	68.0300	67.7600	67.7600	-0.324%	3,707,660	+26.845%
2022-09-08	67.9400	67.9900	67.7000	67.9800	-0.015%	3,460,916	+26.434%
2022-09-07	67.7500	68.0500	67.7300	67.9900	+0.162%	2,110,148	+26.416%
2022-09-06	67.9100	67.9600	67.6800	67.8800	+0.118%	4,256,421	+26.621%
2022-09-02	68.0900	68.0900	67.7400	67.8000	-0.514%	3,850,219	+26.770%
2022-09-01	67.8200	68.1500	67.7300	68.1500	+0.368%	2,757,208	+26.119%
2022-08-31	67.9000	68.1100	67.6100	67.9000	+0.015%	2,329,806	+26.583%
2022-08-30	67.7300	67.9000	67.6000	67.8900	+0.310%	2,422,497	+26.602%
2022-08-29	67.3200	67.7800	67.2700	67.6800	+0.505%	3,115,872	+26.995%
2022-08-26	67.6700	67.6700	67.2500	67.3400	-0.311%	3,425,863	+27.636%
2022-08-25	67.4800	67.6200	67.3300	67.5500	+0.178%	2,051,519	+27.239%
2022-08-24	67.2800	67.5000	67.2000	67.4300	+0.193%	2,955,810	+27.466%
2022-08-23	67.2500	67.3100	67.0000	67.3000	+0.119%	4,870,173	+27.712%
2022-08-22	67.0900	67.3600	67.0200	67.2200	+0.298%	3,219,710	+27.864%
2022-08-19	67.0600	67.1500	66.9150	67.0200	-0.045%	4,741,445	+28.245%
2022-08-18	67.0700	67.4800	66.9400	67.0500	+0.075%	3,396,337	+28.188%
2022-08-17	67.0000	67.1900	66.9600	67.0000	0.000%	5,365,372	+28.284%
2022-08-16	66.9800	67.1900	66.9400	67.0000	-0.060%	4,429,245	+28.284%
2022-08-15	66.7100	67.2800	66.6800	67.0400	+0.434%	5,351,894	+28.207%
2022-08-12	66.6700	66.8100	66.5900	66.7500	+0.270%	5,756,286	+28.764%
2022-08-11	66.8600	66.9000	66.5000	66.5700	-0.404%	6,338,023	+29.112%
2022-08-10	66.6400	66.8700	66.5800	66.8400	+0.375%	5,799,841	+28.591%
2022-08-09	66.5300	66.6600	66.4600	66.5900	-0.015%	7,289,626	+29.073%
2022-08-08	66.6900	66.7700	66.5450	66.6000	+4.291%	39,308,852	+29.054%
2022-08-05	47.3100	72.8900	46.7700	63.8600	+33.069%	13,819,562	+34.591%
2022-08-04	44.1000	48.4900	43.5300	47.9900	+41.438%	8,854,644	+79.100%
2022-08-03	33.4000	34.8200	33.3800	33.9300	+3.037%	1,478,918	+153.316%
2022-08-02	32.3400	33.2300	32.1000	32.9300	+1.636%	665,520	+161.008%
2022-08-01	31.5100	33.6450	31.5100	32.4000	-0.978%	891,425	+165.278%
2022-07-29	32.4300	32.8100	31.5800	32.7200	-0.031%	802,542	+162.683%
2022-07-28	33.8600	34.5783	32.2100	32.7300	-3.820%	714,011	+162.603%
2022-07-27	33.4400	34.4200	32.9400	34.0300	+2.039%	1,264,149	+152.571%
2022-07-26	33.4600	34.0300	32.4260	33.3500	-0.507%	883,140	+157.721%
2022-07-25	33.8100	34.1700	33.0700	33.5200	-0.416%	997,289	+156.414%
2022-07-22	35.0900	35.0900	33.5200	33.6600	-3.331%	1,025,727	+155.348%
2022-07-21	35.1500	35.6700	34.6200	34.8200	-1.332%	668,879	+146.841%
2022-07-20	34.8500	36.0600	34.4100	35.2900	+0.915%	797,918	+143.553%
2022-07-19	35.1600	35.8700	34.3300	34.9700	+0.546%	1,095,983	+145.782%
2022-07-18	36.0500	36.7200	34.4850	34.7800	-3.362%	1,615,763	+147.125%
2022-07-15	35.3300	36.0200	34.0802	35.9900	+3.628%	935,620	+138.816%
2022-07-14	35.1000	35.1541	34.3700	34.7300	-1.698%	792,348	+147.481%
2022-07-13	33.9400	36.0500	33.7050	35.3300	+1.406%	785,259	+143.278%
2022-07-12	34.0000	35.2150	33.1500	34.8400	+3.352%	1,068,614	+146.699%
2022-07-11	34.7900	34.9800	33.5000	33.7100	-3.271%	1,035,209	+154.969%
2022-07-08	33.9900	34.9900	33.7950	34.8500	+1.249%	935,530	+146.628%
2022-07-07	33.1700	35.1000	33.1450	34.4200	+2.777%	1,041,730	+149.709%
2022-07-06	33.1400	35.4996	33.1400	33.4900	+0.631%	1,474,419	+156.644%
2022-07-05	32.3700	33.3700	31.9549	33.2800	+1.463%	1,423,000	+158.263%
2022-07-01	32.0400	33.7600	31.4900	32.8000	+2.660%	1,247,896	+162.043%
2022-06-30	32.0600	32.9151	31.4050	31.9500	-1.022%	1,575,601	+169.014%
2022-06-29	29.7400	32.7600	29.7400	32.2800	+8.177%	1,878,311	+166.264%
2022-06-28	29.5600	30.6200	29.1878	29.8400	+0.303%	2,181,283	+188.036%
2022-06-27	31.6800	31.6800	29.4400	29.7500	-6.417%	2,563,538	+188.908%
2022-06-24	31.3600	32.7800	30.0000	31.7900	+2.780%	3,145,332	+170.368%
2022-06-23	28.8600	30.9450	28.7850	30.9300	+7.620%	1,975,286	+177.886%
2022-06-22	27.9200	29.9600	27.8900	28.7400	+0.560%	1,719,772	+199.061%
2022-06-21	26.8200	29.3900	26.7900	28.5800	+7.282%	3,344,268	+200.735%
2022-06-17	24.1600	27.7650	23.9100	26.6400	+11.886%	3,309,255	+222.635%
2022-06-16	22.5700	24.1400	22.3400	23.8100	+2.762%	1,698,595	+260.983%
2022-06-15	22.5300	23.5580	22.3900	23.1700	+3.901%	1,905,110	+270.954%
2022-06-14	22.8600	22.9500	22.0100	22.3000	-1.065%	1,359,190	+285.426%
2022-06-13	22.3700	22.9600	21.6500	22.5400	-0.398%	1,694,431	+281.322%
2022-06-10	22.3800	23.1750	21.9800	22.6300	-1.694%	1,812,939	+279.806%
2022-06-09	24.0000	24.5100	22.9600	23.0200	-5.733%	1,493,447	+273.371%
2022-06-08	24.1300	25.0050	24.0000	24.4200	-0.327%	1,363,195	+251.966%
2022-06-07	24.0700	24.8199	23.9087	24.5000	+0.865%	2,164,474	+250.816%
2022-06-06	26.4200	26.5700	23.2400	24.2900	-6.971%	1,889,912	+253.849%
2022-06-03	24.8200	26.3900	24.7650	26.1100	+4.398%	1,588,267	+229.184%
2022-06-02	24.0500	25.2500	23.3500	25.0100	+4.122%	1,086,367	+243.663%
2022-06-01	24.9700	25.3317	23.3100	24.0200	-3.689%	1,297,098	+257.827%
2022-05-31	25.9700	26.1650	24.3400	24.9400	-4.627%	1,649,142	+244.627%
2022-05-27	25.5300	26.4200	24.3300	26.1500	+2.710%	1,559,579	+228.681%
2022-05-26	25.2400	26.1600	25.0768	25.4600	+0.912%	680,602	+237.588%
2022-05-25	25.5900	25.9700	24.5000	25.2300	-1.752%	1,154,657	+240.666%
2022-05-24	26.4400	26.6200	25.3900	25.6800	-4.072%	832,420	+234.696%
2022-05-23	27.7700	27.8100	26.6095	26.7700	-2.049%	885,063	+221.068%
2022-05-20	27.2300	27.5000	26.0400	27.3300	+1.826%	1,211,039	+214.490%
2022-05-19	26.9800	27.6500	25.8500	26.8400	-0.740%	1,258,934	+220.231%
2022-05-18	27.8100	28.4100	26.6500	27.0400	-5.521%	932,445	+217.862%
2022-05-17	28.1300	29.0400	27.7200	28.6200	+3.471%	1,401,355	+200.314%
2022-05-16	25.5100	28.5500	25.3300	27.6600	+7.920%	1,612,868	+210.738%
2022-05-13	24.2800	25.8350	24.2450	25.6300	+7.554%	1,353,169	+235.349%
2022-05-12	22.8900	24.4900	22.6800	23.8300	+3.880%	1,364,134	+260.680%
2022-05-11	24.8500	25.1400	22.6700	22.9400	-5.285%	1,755,809	+274.673%
2022-05-10	24.6000	25.6800	23.9000	24.2200	+2.324%	2,471,584	+254.872%
2022-05-09	25.8500	26.2600	23.0099	23.6700	-11.909%	4,192,016	+263.118%
2022-05-06	28.9600	29.4800	26.3300	26.8700	-9.192%	2,767,596	+219.873%
2022-05-05	31.0000	33.6200	28.5000	29.5900	-7.963%	3,355,697	+190.470%
2022-05-04	31.7400	32.4800	29.8100	32.1500	+0.343%	1,951,461	+167.341%
2022-05-03	31.8400	32.8050	31.1065	32.0400	-0.156%	1,046,599	+168.258%
2022-05-02	30.5100	32.1500	30.3200	32.0900	+4.528%	1,250,725	+167.840%
2022-04-29	31.8100	32.6900	30.5600	30.7000	-4.152%	1,005,466	+179.967%
2022-04-28	33.0600	33.1200	30.5600	32.0300	-0.959%	898,599	+168.342%
2022-04-27	32.6500	33.3400	32.2337	32.3400	-1.252%	516,013	+165.770%
2022-04-26	34.5300	35.2000	32.6900	32.7500	-5.999%	748,565	+162.443%
2022-04-25	33.0200	35.2940	32.6552	34.8400	+4.499%	867,938	+146.699%
2022-04-22	34.5000	34.8400	32.6700	33.3400	-3.669%	810,555	+157.798%
2022-04-21	36.2000	36.6900	34.6000	34.6100	-2.944%	1,641,921	+148.339%
2022-04-20	34.7600	36.1500	34.2300	35.6600	+2.796%	1,059,463	+141.026%
2022-04-19	34.3300	35.3700	33.7650	34.6900	+1.969%	784,776	+147.766%
2022-04-18	35.4300	35.9952	33.7700	34.0200	-4.007%	742,315	+152.646%
2022-04-14	35.8300	36.4900	35.4000	35.4400	-1.747%	655,098	+142.523%
2022-04-13	35.2200	36.3500	35.2200	36.0700	+3.028%	659,995	+138.287%
2022-04-12	34.3000	35.4700	34.3000	35.0100	+2.819%	709,132	+145.501%
2022-04-11	34.3700	34.8900	33.7800	34.0500	-2.155%	919,659	+152.423%
2022-04-08	36.0100	36.0600	34.7600	34.8000	-3.467%	972,515	+146.983%
2022-04-07	36.5900	36.7200	35.5000	36.0500	-2.224%	934,689	+138.419%
2022-04-06	37.0000	37.5960	36.7100	36.8700	-1.391%	1,072,886	+133.116%
2022-04-05	37.1400	38.0500	36.6950	37.3900	+0.241%	1,450,059	+129.874%
2022-04-04	36.1700	38.0000	35.9600	37.3000	+3.871%	1,223,987	+130.429%
2022-04-01	34.7800	36.0200	34.5800	35.9100	+3.666%	1,204,782	+139.348%
2022-03-31	35.2000	35.8000	34.5700	34.6400	-0.887%	733,397	+148.124%
2022-03-30	35.6100	36.0100	34.6700	34.9500	-1.798%	563,193	+145.923%
2022-03-29	35.7700	36.4400	35.2000	35.5900	+0.879%	1,065,023	+141.500%
2022-03-28	34.6000	35.3300	34.3200	35.2800	+2.439%	684,955	+143.622%
2022-03-25	34.9000	35.0000	34.1100	34.4400	-1.176%	801,171	+149.564%
2022-03-24	33.6000	35.0500	33.2500	34.8500	+3.844%	559,886	+146.628%
2022-03-23	33.3900	35.2000	33.3200	33.5600	-0.327%	821,277	+156.108%
2022-03-22	32.3100	33.7700	31.7650	33.6700	+4.728%	897,381	+155.272%
2022-03-21	32.5900	32.8800	31.7100	32.1500	-1.350%	871,716	+167.341%
2022-03-18	31.1900	32.8950	30.7800	32.5900	+4.489%	1,809,697	+163.731%
2022-03-17	30.1300	31.2200	28.8000	31.1900	+3.518%	829,012	+175.569%
2022-03-16	29.3000	30.1400	28.4300	30.1300	+4.437%	822,227	+185.264%
2022-03-15	28.5500	29.0100	27.9500	28.8500	+1.620%	755,813	+197.920%
2022-03-14	27.8000	29.2244	27.6750	28.3900	+2.086%	1,405,950	+202.747%
2022-03-11	28.9200	29.2900	27.5000	27.8100	-2.762%	686,147	+209.061%
2022-03-10	28.9400	29.0100	27.8500	28.6000	-2.088%	1,421,417	+200.524%
2022-03-09	29.2300	29.7350	28.9900	29.2100	+1.884%	1,170,265	+194.249%
2022-03-08	27.8200	29.8300	27.3900	28.6700	+2.834%	1,115,579	+199.791%
2022-03-07	27.4000	28.6100	27.4000	27.8800	+1.271%	778,145	+208.286%
2022-03-04	27.5700	28.8700	27.2600	27.5300	-3.370%	837,202	+212.205%
2022-03-03	29.0400	29.3500	27.9800	28.4900	-1.521%	1,053,793	+201.685%
2022-03-02	29.4900	29.6400	28.4200	28.9300	-3.147%	1,040,964	+197.096%
2022-03-01	30.1400	31.1000	29.6700	29.8700	-1.093%	976,652	+187.747%
2022-02-28	29.8200	30.8600	29.1200	30.2000	+1.206%	952,530	+184.603%
2022-02-25	30.0700	30.3400	28.4200	29.8400	-1.192%	1,419,770	+188.036%
2022-02-24	27.4700	30.5100	27.1100	30.2000	+4.934%	1,625,354	+184.603%
2022-02-23	31.5300	31.5900	28.5909	28.7800	-7.816%	1,649,671	+198.645%
2022-02-22	32.1800	32.9099	31.1600	31.2200	-3.998%	1,072,009	+175.304%
2022-02-18	32.9200	33.7300	32.0900	32.5200	-1.455%	1,000,888	+164.299%
2022-02-17	34.0300	34.6000	32.6700	33.0000	-4.181%	1,834,744	+160.455%
2022-02-16	32.1200	34.8200	31.1600	34.4400	+7.524%	1,293,506	+149.564%
2022-02-15	31.1200	32.2250	30.9900	32.0300	+5.189%	878,305	+168.342%
2022-02-14	31.0000	31.4300	30.1913	30.4500	-1.136%	529,067	+182.266%
2022-02-11	30.7700	32.4000	30.3750	30.8000	-0.162%	1,003,716	+179.058%
2022-02-10	29.7900	32.6200	29.4400	30.8500	+1.314%	2,159,761	+178.606%
2022-02-09	29.3500	30.5100	29.2400	30.4500	+4.855%	1,225,929	+182.266%
2022-02-08	28.6100	29.4500	28.2650	29.0400	+0.833%	1,123,351	+195.971%
2022-02-07	27.5600	29.1700	27.4543	28.8000	+4.386%	882,265	+198.438%
2022-02-04	27.2700	28.0800	26.9500	27.5900	+1.173%	604,759	+211.526%
2022-02-03	27.0700	28.3300	27.0600	27.2700	-2.954%	809,468	+215.182%
2022-02-02	29.1100	29.4700	27.7600	28.1000	-4.194%	1,102,519	+205.872%
2022-02-01	28.9300	30.0100	28.3700	29.3300	+1.664%	1,190,975	+193.045%
2022-01-31	27.5100	29.3300	27.4650	28.8500	+5.215%	1,616,400	+197.920%
2022-01-28	25.6100	27.4600	25.2500	27.4200	+6.776%	1,636,585	+213.457%
2022-01-27	26.9600	27.5400	25.5200	25.6800	-3.131%	1,680,791	+234.696%
2022-01-26	27.4300	28.2300	26.3300	26.5100	-1.193%	1,612,842	+224.217%
2022-01-25	27.1900	27.9500	26.0900	26.8300	-3.001%	2,051,446	+220.350%
2022-01-24	26.2500	27.8200	25.2100	27.6600	+4.220%	2,155,457	+210.738%
2022-01-21	26.5900	27.1300	26.1200	26.5400	-0.933%	1,511,436	+223.851%
2022-01-20	28.4900	29.1300	26.5300	26.7900	-3.772%	1,858,635	+220.829%
2022-01-19	27.5500	30.2300	27.3000	27.8400	+1.495%	1,367,153	+208.728%
2022-01-18	28.7800	29.1900	27.3400	27.4300	-5.381%	1,510,859	+213.343%
2022-01-14	27.3700	29.1300	27.1400	28.9900	+4.544%	1,122,121	+196.482%
2022-01-13	29.0400	29.0400	27.6000	27.7300	-4.904%	1,445,118	+209.953%
2022-01-12	30.2800	30.4600	29.0800	29.1600	-3.540%	1,356,493	+194.753%
2022-01-11	29.1300	30.2500	28.8500	30.2300	+3.634%	1,025,853	+184.320%
2022-01-10	28.5500	29.2550	27.4684	29.1700	+1.886%	910,401	+194.652%
2022-01-07	28.3700	29.6594	28.0000	28.6300	+0.774%	1,023,858	+200.210%
2022-01-06	27.6900	28.7650	27.0700	28.4100	+2.674%	1,261,282	+202.534%
2022-01-05	29.3200	29.9900	27.6300	27.6700	-5.660%	1,265,135	+210.625%
2022-01-04	29.8800	30.4400	28.8450	29.3300	-3.710%	1,519,352	+193.045%
2022-01-03	29.5600	31.0000	28.8100	30.4600	+4.066%	973,261	+182.173%
2021-12-31	29.9200	30.5900	29.1300	29.2700	-1.976%	729,191	+193.645%
2021-12-30	30.2000	31.1000	29.5900	29.8600	-1.289%	896,611	+187.843%
2021-12-29	30.5800	31.0000	29.9600	30.2500	-1.754%	747,767	+184.132%
2021-12-28	30.8000	31.9400	30.6500	30.7900	-0.324%	1,031,875	+179.149%
2021-12-27	32.3400	32.3412	30.8800	30.8900	-4.631%	1,285,057	+178.245%
2021-12-23	30.2800	32.9000	30.0000	32.3900	+4.248%	1,535,441	+165.360%
2021-12-22	31.1700	31.9900	30.5000	31.0700	-0.225%	1,042,455	+176.633%
2021-12-21	31.1700	32.1400	30.9700	31.1400	-0.384%	1,431,399	+176.012%
2021-12-20	29.9800	32.0800	29.5000	31.2600	+2.324%	2,409,164	+174.952%
2021-12-17	27.4700	30.8000	26.8600	30.5500	+10.488%	3,575,289	+181.342%
2021-12-16	28.2000	28.9900	27.2200	27.6500	-1.950%	2,308,346	+210.850%
2021-12-15	26.5000	28.3600	26.0600	28.2000	+13.253%	6,418,035	+204.787%
2021-12-14	25.5100	26.9900	24.6100	24.9000	-14.315%	11,929,202	+245.181%
2021-12-13	26.0800	32.4900	24.7101	29.0600	+5.328%	5,241,025	+195.767%
2021-12-10	29.0900	29.2800	27.3500	27.5900	-4.698%	1,095,038	+211.526%
2021-12-09	30.0900	30.6700	28.8900	28.9500	-4.738%	599,546	+196.891%
2021-12-08	29.8700	30.9200	29.2000	30.3900	+2.600%	876,795	+182.823%
2021-12-07	29.7700	30.6000	29.1700	29.6200	+5.147%	1,346,102	+190.176%
2021-12-06	27.5500	28.7700	26.8563	28.1700	+2.586%	775,965	+205.112%
2021-12-03	28.9800	29.1300	27.2300	27.4600	-5.016%	993,105	+213.001%
2021-12-02	27.2100	28.9650	26.9200	28.9100	+6.561%	1,149,939	+197.302%
2021-12-01	28.2600	28.8700	27.1200	27.1300	-3.999%	1,129,850	+216.808%
2021-11-30	27.9000	28.9900	27.3000	28.2600	+1.001%	999,682	+204.140%
2021-11-29	29.7800	29.7900	27.7500	27.9800	-4.342%	1,808,859	+207.184%
2021-11-26	29.9600	30.4000	28.6950	29.2500	-3.433%	643,788	+193.846%
2021-11-24	29.8000	30.4200	29.2050	30.2900	+0.866%	552,006	+183.757%
2021-11-23	30.2600	30.6200	29.4950	30.0300	-1.054%	897,231	+186.214%
2021-11-22	31.8900	31.8900	29.7600	30.3500	-3.375%	1,172,229	+183.196%
2021-11-19	32.1500	32.6000	31.2800	31.4100	-3.265%	590,932	+173.639%
2021-11-18	33.2700	33.6200	31.8550	32.4700	-1.517%	909,190	+164.706%
2021-11-17	33.4200	33.4600	32.4500	32.9700	-1.787%	796,249	+160.692%
2021-11-16	33.5800	34.0800	32.8500	33.5700	-0.886%	753,217	+156.032%
2021-11-15	33.2400	34.1900	32.7600	33.8700	+3.546%	1,041,078	+153.764%
2021-11-12	32.2400	32.7750	31.4101	32.7100	+2.411%	1,031,379	+162.764%
2021-11-11	32.7000	32.9349	31.3300	31.9400	-1.994%	1,207,553	+169.098%
2021-11-10	33.3300	34.3500	32.4800	32.5900	-2.600%	1,072,157	+163.731%
2021-11-09	35.7900	35.9500	32.9550	33.4600	-5.480%	1,570,294	+156.874%
2021-11-08	35.0700	35.8800	34.5200	35.4000	+0.141%	1,663,344	+142.797%
2021-11-05	34.4500	37.7700	34.1700	35.3500	-10.211%	2,953,236	+143.140%
2021-11-04	35.3500	40.6900	35.3400	39.3700	-2.211%	2,284,445	+118.313%
2021-11-03	38.5700	40.4100	38.5700	40.2600	+2.967%	1,177,660	+113.487%
2021-11-02	38.1250	39.2200	38.1250	39.1000	+0.411%	1,053,949	+119.821%
2021-11-01	36.6200	39.1300	36.5900	38.9400	+6.627%	1,608,673	+120.724%
2021-10-29	36.1200	38.0000	35.6100	36.5200	+0.523%	1,808,341	+135.350%
2021-10-28	32.7500	36.4800	32.5200	36.3300	+10.830%	1,994,860	+136.581%
2021-10-27	30.2700	32.8800	30.1000	32.7800	+9.267%	1,234,241	+162.203%
2021-10-26	30.9500	31.2650	29.8856	30.0000	-2.787%	1,180,358	+186.500%
2021-10-25	31.4800	32.0950	30.7400	30.8600	-2.249%	979,419	+178.516%
2021-10-22	31.3800	31.6500	30.5200	31.5700	+0.670%	1,045,058	+172.252%
2021-10-21	29.9100	31.5092	29.7850	31.3600	+5.270%	996,787	+174.075%
2021-10-20	29.7060	30.4300	29.6700	29.7900	-1.716%	809,959	+188.520%
2021-10-19	30.7000	31.5300	30.2300	30.3100	-1.303%	627,025	+183.570%
2021-10-18	30.4300	31.4900	30.3500	30.7100	+0.623%	1,029,419	+179.876%
2021-10-15	32.2300	32.2300	30.5000	30.5200	-4.416%	819,877	+181.619%
2021-10-14	32.2800	32.8800	31.7600	31.9300	-0.219%	671,211	+169.183%
2021-10-13	31.3900	32.4756	31.3900	32.0000	+2.008%	1,017,314	+168.594%
2021-10-12	30.1200	31.7200	30.1200	31.3700	+3.531%	872,572	+173.988%
2021-10-11	29.6200	30.8900	29.1600	30.3000	+2.365%	889,309	+183.663%
2021-10-08	27.7600	29.6700	27.4249	29.6000	+6.437%	1,429,100	+190.372%
2021-10-07	26.7100	28.3500	26.2800	27.8100	+9.445%	1,796,471	+209.061%
2021-10-06	25.7600	26.2100	25.2600	25.4100	-1.550%	1,386,885	+238.253%
2021-10-05	26.0900	26.6400	25.2800	25.8100	-1.187%	1,221,451	+233.010%
2021-10-04	26.0400	26.4800	25.3000	26.1200	-0.495%	1,049,333	+229.058%
2021-10-01	25.3600	26.4200	25.1100	26.2500	+3.022%	857,709	+227.429%
2021-09-30	26.0300	26.0300	25.2100	25.4800	-1.240%	720,257	+237.323%
2021-09-29	26.4900	27.0500	25.6000	25.8000	-2.825%	746,328	+233.140%
2021-09-28	26.1800	27.3900	26.0974	26.5500	+1.259%	1,116,115	+223.729%
2021-09-27	25.6300	26.3400	25.3500	26.2200	+2.542%	3,913,802	+227.803%
2021-09-24	26.3900	26.7500	25.5100	25.5700	-3.582%	937,678	+236.136%
2021-09-23	26.3000	26.7700	25.9900	26.5200	+1.454%	1,539,497	+224.095%
2021-09-22	26.9000	26.9000	26.1000	26.1400	-3.185%	926,635	+228.806%
2021-09-21	27.2700	28.2320	26.9300	27.0000	-0.369%	793,642	+218.333%
2021-09-20	27.3100	27.8890	26.5600	27.1000	-3.318%	1,173,545	+217.159%
2021-09-17	26.5100	28.2200	26.0107	28.0300	+6.376%	2,417,827	+206.636%
2021-09-16	26.0000	26.3900	25.7700	26.3500	+1.463%	884,749	+226.186%
2021-09-15	26.1600	27.1700	25.9300	25.9700	-1.217%	1,003,709	+230.959%
2021-09-14	27.4800	27.9900	26.2100	26.2900	-3.700%	1,084,516	+226.930%
2021-09-13	28.0100	28.1350	27.0100	27.3000	-2.882%	1,799,030	+214.835%
2021-09-10	30.3400	30.3400	28.0900	28.1100	-6.673%	840,623	+205.763%
2021-09-09	29.9400	30.8250	29.6999	30.1200	+0.400%	1,386,696	+185.359%
2021-09-08	29.6000	30.3800	29.5200	30.0000	+0.705%	1,129,050	+186.500%
2021-09-07	30.5200	30.9800	29.3100	29.7900	-1.260%	769,626	+188.520%
2021-09-03	29.7400	31.0600	29.7400	30.1700	-1.212%	700,944	+184.886%
2021-09-02	29.9000	30.8000	29.3400	30.5400	+2.312%	682,444	+181.434%
2021-09-01	28.8300	29.8800	28.6000	29.8500	+4.043%	852,650	+187.940%
2021-08-31	28.1500	28.8995	27.9600	28.6900	+2.172%	985,089	+199.582%
2021-08-30	28.7200	29.0400	27.9250	28.0800	-1.231%	591,041	+206.090%
2021-08-27	28.1700	29.0350	27.8300	28.4300	+0.530%	1,119,643	+202.321%
2021-08-26	28.3100	29.1300	28.1800	28.2800	-1.222%	1,429,833	+203.925%
2021-08-25	29.0900	29.3800	28.4950	28.6300	-2.253%	1,547,619	+200.210%
2021-08-24	28.8400	29.3800	27.8000	29.2900	+1.949%	687,099	+193.445%
2021-08-23	27.7400	29.1800	27.6100	28.7300	+4.283%	1,297,109	+199.165%
2021-08-20	25.6100	28.2100	25.6100	27.5500	+6.576%	2,302,417	+211.978%
2021-08-19	26.3900	26.9699	25.4800	25.8500	-2.600%	908,313	+232.495%
2021-08-18	27.9300	28.0500	26.5000	26.5400	-4.635%	886,285	+223.851%
2021-08-17	26.3850	27.9500	26.3100	27.8300	+3.573%	1,185,391	+208.839%
2021-08-16	27.4700	27.5700	26.6000	26.8700	-3.101%	1,112,419	+219.873%
2021-08-13	28.3900	28.4750	27.6600	27.7300	-1.841%	878,847	+209.953%
2021-08-12	29.9300	29.9300	27.6900	28.2500	-5.802%	1,807,668	+204.248%
2021-08-11	30.9700	31.0100	29.7300	29.9900	-3.538%	1,437,869	+186.596%
2021-08-10	33.1700	33.1700	30.5900	31.0900	-6.186%	1,496,400	+176.455%
2021-08-09	33.5900	33.6600	32.8700	33.1400	-1.340%	825,098	+159.354%
2021-08-06	33.0100	33.8200	32.7300	33.5900	+0.599%	981,712	+155.880%
2021-08-05	32.1350	33.8500	32.1350	33.3900	+3.503%	1,171,222	+157.412%
2021-08-04	31.8000	32.7000	30.5500	32.2600	+19.970%	3,889,207	+166.429%
2021-08-03	27.4000	27.7200	26.1500	26.8900	-3.099%	1,131,282	+219.636%
2021-08-02	27.4300	28.1600	27.2000	27.7500	+1.537%	885,349	+209.730%
2021-07-30	27.7100	28.0584	27.0100	27.3300	-2.148%	1,055,581	+214.490%
2021-07-29	28.6500	28.6500	27.9100	27.9300	-1.516%	907,673	+207.734%
2021-07-28	27.9600	28.6700	27.3800	28.3600	+2.272%	1,132,694	+203.068%
2021-07-27	28.0000	28.1400	27.1000	27.7300	-1.702%	908,472	+209.953%
2021-07-26	28.5700	29.1599	28.0800	28.2100	-1.673%	751,958	+204.679%
2021-07-23	29.5800	29.8800	28.6500	28.6900	-2.548%	1,160,409	+199.582%
2021-07-22	30.5000	30.9900	29.2200	29.4400	-3.602%	1,652,132	+191.950%
2021-07-21	30.9900	31.4200	30.5100	30.5400	-0.196%	1,491,041	+181.434%
2021-07-20	30.7200	31.4000	30.0500	30.6000	-0.261%	2,869,187	+180.882%
2021-07-19	31.4900	31.9700	30.3800	30.6800	-3.734%	1,243,353	+180.150%
2021-07-16	33.0000	33.0000	31.8200	31.8700	-2.628%	588,025	+169.689%
2021-07-15	32.9300	33.0800	31.8800	32.7300	-1.207%	938,560	+162.603%
2021-07-14	34.0100	34.3800	32.9400	33.1300	-2.559%	974,567	+159.433%
2021-07-13	34.3700	34.6250	33.8500	34.0000	-1.421%	606,587	+152.794%
2021-07-12	34.7900	35.1900	34.3600	34.4900	-1.175%	580,114	+149.203%
2021-07-09	34.2000	35.1400	33.9900	34.9000	+2.361%	523,867	+146.275%
2021-07-08	32.9000	35.0600	32.5700	34.0950	+1.564%	1,096,335	+152.090%
2021-07-07	33.5200	33.6200	32.7200	33.5700	+0.389%	1,414,556	+156.032%
2021-07-06	34.3400	34.5700	33.3500	33.4400	-2.762%	844,600	+157.028%
2021-07-02	37.0800	37.2500	34.3350	34.3900	-7.900%	1,191,845	+149.927%
2021-07-01	34.9900	37.4300	34.5600	37.3400	+6.625%	1,437,853	+130.182%
2021-06-30	32.3300	35.5100	31.9000	35.0200	+7.887%	2,411,855	+145.431%
2021-06-29	33.2600	33.4800	32.3600	32.4600	-2.199%	1,457,108	+164.787%
2021-06-28	35.6100	35.9200	32.5200	33.1900	-8.919%	2,999,299	+158.964%
2021-06-25	36.6900	37.5900	36.3100	36.4400	0.000%	7,728,162	+135.867%
2021-06-24	35.8000	37.2099	35.8000	36.4400	+2.130%	861,510	+135.867%
2021-06-23	36.0400	36.7134	35.4400	35.6800	-0.944%	952,888	+140.891%
2021-06-22	36.4400	37.1100	35.7000	36.0200	-1.826%	743,138	+138.617%
2021-06-21	36.6800	37.3700	35.9500	36.6900	+0.136%	676,022	+134.260%
2021-06-18	36.5400	36.9500	36.1600	36.6400	-1.213%	1,654,082	+134.580%
2021-06-17	38.2500	38.5600	36.5000	37.0900	-3.058%	1,316,914	+131.734%
2021-06-16	39.7100	39.9899	37.3200	38.2600	-3.262%	1,336,229	+124.647%
2021-06-15	39.9400	40.3000	39.2000	39.5500	-1.812%	1,107,028	+117.320%
2021-06-14	41.0000	41.2300	39.9800	40.2800	-0.886%	970,770	+113.381%
2021-06-11	41.7200	41.7200	40.1000	40.6400	-2.472%	938,802	+111.491%
2021-06-10	40.4200	41.7200	39.8600	41.6700	+3.093%	1,105,064	+106.263%
2021-06-09	41.3600	41.7300	40.2137	40.4200	-1.246%	766,261	+112.642%
2021-06-08	40.0500	41.0100	39.4000	40.9300	+2.710%	1,041,393	+109.993%
2021-06-07	39.0400	40.0900	38.2600	39.8500	+2.179%	949,485	+115.684%
2021-06-04	38.4800	39.7700	38.0300	39.0000	+1.934%	729,959	+120.385%
2021-06-03	37.6000	38.3800	37.1400	38.2600	+1.864%	582,873	+124.647%
2021-06-02	37.2000	37.6400	36.4200	37.5600	+0.968%	816,141	+128.834%
2021-06-01	38.3200	38.3830	37.0200	37.2000	-3.201%	843,535	+131.048%
2021-05-28	38.9400	39.9300	38.3200	38.4300	-0.903%	730,604	+123.653%
2021-05-27	39.0200	39.3300	38.2100	38.7800	-1.097%	635,131	+121.635%
2021-05-26	38.2500	39.3800	38.1000	39.2100	+2.859%	587,049	+119.204%
2021-05-25	37.2400	38.2350	36.9532	38.1200	+2.391%	644,347	+125.472%
2021-05-24	38.0100	38.4839	37.1500	37.2300	-1.508%	473,191	+130.862%
2021-05-21	37.8500	38.3100	36.6100	37.8000	+0.159%	571,971	+127.381%
2021-05-20	36.4700	38.3100	36.4700	37.7400	+3.596%	563,897	+127.742%
2021-05-19	36.8200	37.2200	36.0100	36.4300	-2.306%	646,346	+135.932%
2021-05-18	36.3800	38.2400	36.0400	37.2900	+2.699%	917,099	+130.491%
2021-05-17	36.0000	36.7000	35.7050	36.3100	+0.359%	747,356	+136.712%
2021-05-14	36.0700	36.9700	35.0400	36.1800	+2.030%	930,201	+137.562%
2021-05-13	36.7400	36.9600	34.6500	35.4600	-3.115%	1,192,629	+142.386%
2021-05-12	37.6700	37.9400	36.5100	36.6000	-3.149%	953,428	+134.836%
2021-05-11	36.8900	38.4500	36.3300	37.7900	+0.854%	1,120,330	+127.441%
2021-05-10	38.4500	38.4500	37.2400	37.4700	-2.978%	788,766	+129.384%
2021-05-07	38.6900	39.1200	37.6600	38.6200	+1.020%	838,291	+122.553%
2021-05-06	38.0000	38.7000	36.0100	38.2300	-4.017%	2,506,394	+124.823%
2021-05-05	39.0900	40.4353	38.9309	39.8300	+2.181%	1,207,787	+115.792%
2021-05-04	39.4100	39.6300	38.4097	38.9800	-2.428%	864,318	+120.498%
2021-05-03	40.7300	41.1500	39.8400	39.9500	-2.035%	539,980	+115.144%
2021-04-30	41.6800	42.4700	40.7800	40.7800	-2.417%	675,185	+110.765%
2021-04-29	41.9400	42.3100	41.2350	41.7900	+1.064%	438,062	+105.671%
2021-04-28	41.0400	42.1900	40.7700	41.3500	-0.024%	963,253	+107.860%
2021-04-27	43.5700	43.9800	41.3000	41.3600	-4.744%	589,860	+107.809%
2021-04-26	42.2100	43.5700	41.9400	43.4200	+3.111%	563,402	+97.950%
2021-04-23	43.2000	43.5090	41.9200	42.1100	-2.433%	575,201	+104.108%
2021-04-22	42.0200	43.9100	41.6500	43.1600	+2.057%	863,385	+99.143%
2021-04-21	41.0800	42.2900	40.6000	42.2900	+2.472%	697,909	+103.240%