IMA
ImageneBio, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:23:57 PM EDT
4.62USD+0.983%(+0.05)8,532
3.8300Bid5.7700Ask1.9400SpreadPre-marketOct 5, 2026 8:45:30 AM EDT
4.46USD-3.568%(-0.17)
IMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.6850 | 4.6850 | 4.5569 | 4.6000 | +0.434% | 7,832 | 0.000% | |
| 2026-10-01 | 4.6000 | 4.6700 | 4.5800 | 4.5801 | +0.002% | 11,826 | +0.434% | |
| 2026-09-30 | 4.5800 | 4.6300 | 4.5800 | 4.5800 | 0.000% | 9,360 | +0.437% | |
| 2026-09-29 | 4.6100 | 4.6150 | 4.5700 | 4.5800 | -1.293% | 7,256 | +0.437% | |
| 2026-09-28 | 4.8450 | 4.8450 | 4.6400 | 4.6400 | -1.695% | 2,192 | -0.862% | |
| 2026-09-25 | 4.7000 | 4.8100 | 4.7000 | 4.7200 | +1.288% | 17,833 | -2.542% | |
| 2026-09-24 | 4.8200 | 4.8200 | 4.6500 | 4.6600 | -3.719% | 3,689 | -1.288% | |
| 2026-09-23 | 4.9500 | 4.9750 | 4.8100 | 4.8400 | -0.206% | 1,479 | -4.959% | |
| 2026-09-22 | 4.7650 | 5.0200 | 4.7650 | 4.8500 | +0.832% | 8,464 | -5.155% | |
| 2026-09-21 | 4.8000 | 5.0999 | 4.8000 | 4.8100 | -1.636% | 23,922 | -4.366% | |
| 2026-09-18 | 5.1800 | 5.2400 | 4.6400 | 4.8900 | -2.590% | 77,052 | -5.930% | |
| 2026-09-17 | 5.2100 | 5.2800 | 4.9900 | 5.0200 | +1.826% | 22,817 | -8.367% | |
| 2026-09-16 | 5.1750 | 5.1800 | 4.8800 | 4.9300 | +0.203% | 20,352 | -6.694% | |
| 2026-09-15 | 4.9900 | 5.1900 | 4.7622 | 4.9200 | -1.600% | 14,249 | -6.504% | |
| 2026-09-14 | 5.2200 | 5.3900 | 4.9950 | 5.0000 | -1.575% | 14,980 | -8.000% | |
| 2026-09-11 | 5.0800 | 5.1400 | 4.9250 | 5.0800 | +1.499% | 8,047 | -9.449% | |
| 2026-09-10 | 5.0200 | 5.3000 | 4.9300 | 5.0050 | -0.100% | 22,439 | -8.092% | |
| 2026-09-09 | 4.9200 | 5.2000 | 4.8650 | 5.0100 | -0.792% | 20,938 | -8.184% | |
| 2026-09-08 | 4.9800 | 5.2850 | 4.8901 | 5.0500 | +4.124% | 27,535 | -8.911% | |
| 2026-09-04 | 4.8650 | 4.9700 | 4.7300 | 4.8500 | -0.716% | 15,462 | -5.155% | |
| 2026-09-03 | 4.8900 | 4.9400 | 4.8100 | 4.8850 | -1.512% | 11,966 | -5.834% | |
| 2026-09-02 | 5.1600 | 5.1600 | 4.9300 | 4.9600 | -1.195% | 6,244 | -7.258% | |
| 2026-09-01 | 5.1600 | 5.1600 | 4.9650 | 5.0200 | -1.569% | 12,455 | -8.367% | |
| 2026-08-31 | 5.4800 | 5.5400 | 4.9300 | 5.1000 | -4.494% | 24,601 | -9.804% | |
| 2026-08-28 | 5.3500 | 5.3500 | 5.3200 | 5.3400 | +0.188% | 4,584 | -13.858% | |
| 2026-08-27 | 5.4300 | 5.5000 | 5.3300 | 5.3300 | -1.842% | 17,436 | -13.696% | |
| 2026-08-26 | 5.6589 | 5.6589 | 5.3650 | 5.4300 | -2.162% | 9,866 | -15.285% | |
| 2026-08-25 | 5.6200 | 5.6200 | 5.4400 | 5.5500 | -1.246% | 16,826 | -17.117% | |
| 2026-08-24 | 5.6800 | 5.7000 | 5.5500 | 5.6200 | +1.996% | 13,589 | -18.149% | |
| 2026-08-21 | 6.0900 | 6.2050 | 5.5100 | 5.5100 | -1.783% | 19,936 | -16.515% | |
| 2026-08-20 | 5.7500 | 5.7500 | 5.6100 | 5.6100 | -1.406% | 3,526 | -18.004% | |
| 2026-08-19 | 5.9999 | 5.9999 | 5.5150 | 5.6900 | +0.176% | 1,674 | -19.156% | |
| 2026-08-18 | 5.4600 | 5.7400 | 5.4600 | 5.6800 | +1.792% | 7,345 | -19.014% | |
| 2026-08-17 | 5.8900 | 6.0150 | 5.5800 | 5.5800 | -4.452% | 11,653 | -17.563% | |
| 2026-08-14 | 5.8000 | 5.8500 | 5.8000 | 5.8400 | -0.511% | 3,286 | -21.233% | |
| 2026-08-13 | 6.0400 | 6.0400 | 5.6700 | 5.8700 | -2.003% | 4,877 | -21.635% | |
| 2026-08-12 | 5.5300 | 5.9900 | 5.5300 | 5.9900 | +6.774% | 9,290 | -23.205% | |
| 2026-08-11 | 5.9000 | 5.9000 | 5.5299 | 5.6100 | -1.923% | 3,113 | -18.004% | |
| 2026-08-10 | 5.4700 | 5.7200 | 5.4700 | 5.7200 | +0.527% | 7,273 | -19.580% | |
| 2026-08-07 | 5.5999 | 5.7900 | 5.3200 | 5.6900 | +1.066% | 32,305 | -19.156% | |
| 2026-08-06 | 5.7200 | 5.7200 | 5.3200 | 5.6300 | -2.087% | 21,629 | -18.295% | |
| 2026-08-05 | 5.7500 | 5.7900 | 5.5292 | 5.7500 | +0.701% | 7,948 | -20.000% | |
| 2026-08-04 | 5.6900 | 5.8100 | 5.6900 | 5.7100 | +1.241% | 7,233 | -19.440% | |
| 2026-08-03 | 5.5400 | 5.7296 | 5.5300 | 5.6400 | +1.805% | 3,816 | -18.440% | |
| 2026-07-31 | 5.5900 | 5.6100 | 5.5250 | 5.5400 | -6.261% | 8,040 | -16.968% | |
| 2026-07-30 | 5.6000 | 5.9200 | 5.5735 | 5.9100 | +6.104% | 4,701 | -22.166% | |
| 2026-07-29 | 5.6400 | 5.9299 | 5.5000 | 5.5700 | -3.299% | 25,346 | -17.415% | |
| 2026-07-28 | 5.6300 | 5.7600 | 5.6000 | 5.7600 | +2.857% | 3,636 | -20.139% | |
| 2026-07-27 | 5.6700 | 5.7494 | 5.5800 | 5.6000 | +0.179% | 11,872 | -17.857% | |
| 2026-07-24 | 5.4300 | 5.5900 | 5.3200 | 5.5900 | +0.359% | 9,244 | -17.710% | |
| 2026-07-23 | 5.5300 | 5.7850 | 5.5300 | 5.5700 | -6.700% | 6,875 | -17.415% | |
| 2026-07-22 | 5.7800 | 5.9900 | 5.6900 | 5.9700 | -0.500% | 8,777 | -22.948% | |
| 2026-07-21 | 5.9150 | 6.0050 | 5.8400 | 6.0000 | +4.712% | 9,518 | -23.333% | |
| 2026-07-20 | 5.3500 | 5.8500 | 5.3500 | 5.7300 | +6.506% | 9,278 | -19.721% | |
| 2026-07-17 | 5.4200 | 5.5300 | 5.3200 | 5.3800 | -1.284% | 30,140 | -14.498% | |
| 2026-07-16 | 6.0100 | 6.0100 | 5.4200 | 5.4500 | -9.318% | 31,181 | -15.596% | |
| 2026-07-15 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -0.166% | 1,513 | -23.461% | |
| 2026-07-14 | 6.2300 | 6.2300 | 5.9000 | 6.0200 | -1.473% | 3,793 | -23.588% | |
| 2026-07-13 | 5.8300 | 6.2999 | 5.8300 | 6.1100 | +3.384% | 12,591 | -24.714% | |
| 2026-07-10 | 6.0100 | 6.0800 | 5.7000 | 5.9100 | +0.169% | 3,567 | -22.166% | |
| 2026-07-09 | 5.9400 | 6.0600 | 5.6100 | 5.9000 | -0.422% | 15,849 | -22.034% | |
| 2026-07-08 | 5.7159 | 5.9250 | 5.7159 | 5.9250 | -2.389% | 1,070 | -22.363% | |
| 2026-07-07 | 5.9560 | 6.0700 | 5.8700 | 6.0700 | +1.167% | 6,019 | -24.217% | |
| 2026-07-06 | 5.7650 | 6.0000 | 5.7650 | 6.0000 | +2.916% | 4,868 | -23.333% | |
| 2026-07-02 | 5.9215 | 5.9215 | 5.5600 | 5.8300 | +1.040% | 8,136 | -21.098% | |
| 2026-07-01 | 5.8300 | 5.9700 | 5.7100 | 5.7700 | -2.203% | 9,579 | -20.277% | |
| 2026-06-30 | 6.0900 | 6.0900 | 5.9000 | 5.9000 | -2.801% | 8,232 | -22.034% | |
| 2026-06-29 | 6.1500 | 6.1500 | 5.9000 | 6.0700 | +0.831% | 8,244 | -24.217% | |
| 2026-06-26 | 5.9350 | 6.0650 | 5.8000 | 6.0200 | +1.347% | 17,247 | -23.588% | |
| 2026-06-25 | 5.8300 | 6.0900 | 5.7500 | 5.9400 | -1.000% | 13,747 | -22.559% | |
| 2026-06-24 | 5.7900 | 6.0000 | 5.7500 | 6.0000 | -0.166% | 8,234 | -23.333% | |
| 2026-06-23 | 5.9000 | 6.1300 | 5.8600 | 6.0100 | +0.334% | 9,189 | -23.461% | |
| 2026-06-22 | 5.8500 | 5.9900 | 5.7250 | 5.9900 | -0.167% | 8,235 | -23.205% | |
| 2026-06-18 | 5.6400 | 6.1200 | 5.6400 | 6.0000 | +5.448% | 34,301 | -23.333% | |
| 2026-06-17 | 5.4500 | 5.7000 | 5.4500 | 5.6900 | +4.404% | 7,385 | -19.156% | |
| 2026-06-16 | 5.4300 | 5.7200 | 5.4200 | 5.4500 | -1.625% | 15,148 | -15.596% | |
| 2026-06-15 | 5.8000 | 5.9200 | 5.5400 | 5.5400 | -1.423% | 22,010 | -16.968% | |
| 2026-06-12 | 5.6900 | 5.8600 | 5.4290 | 5.6200 | -1.576% | 13,307 | -18.149% | |
| 2026-06-11 | 5.8200 | 5.8400 | 5.5200 | 5.7100 | +3.630% | 11,202 | -19.440% | |
| 2026-06-10 | 5.5500 | 5.7749 | 5.5000 | 5.5100 | -0.721% | 10,398 | -16.515% | |
| 2026-06-09 | 5.6100 | 5.6200 | 5.5500 | 5.5500 | -1.421% | 7,228 | -17.117% | |
| 2026-06-08 | 5.9400 | 5.9400 | 5.4200 | 5.6300 | -0.354% | 7,499 | -18.295% | |
| 2026-06-05 | 5.6900 | 5.6900 | 5.5000 | 5.6500 | -0.703% | 7,385 | -18.584% | |
| 2026-06-04 | 5.6900 | 5.7700 | 5.5500 | 5.6900 | +4.404% | 5,547 | -19.156% | |
| 2026-06-03 | 5.3800 | 5.5750 | 5.3800 | 5.4500 | 0.000% | 6,383 | -15.596% | |
| 2026-06-02 | 5.8050 | 5.9200 | 5.3600 | 5.4500 | -0.366% | 45,994 | -15.596% | |
| 2026-06-01 | 5.7850 | 5.7850 | 5.4400 | 5.4700 | -6.973% | 46,858 | -15.905% | |
| 2026-05-29 | 5.8450 | 6.0000 | 5.8300 | 5.8800 | -0.759% | 10,725 | -21.769% | |
| 2026-05-28 | 6.0000 | 6.0100 | 5.8150 | 5.9250 | -0.084% | 15,324 | -22.363% | |
| 2026-05-27 | 5.2800 | 6.0300 | 5.2800 | 5.9300 | +1.890% | 21,584 | -22.428% | |
| 2026-05-26 | 5.4900 | 5.8200 | 5.4900 | 5.8200 | +4.676% | 22,060 | -20.962% | |
| 2026-05-22 | 5.5200 | 5.7000 | 5.5000 | 5.5600 | +0.725% | 11,293 | -17.266% | |
| 2026-05-21 | 5.4400 | 5.6600 | 5.3300 | 5.5200 | +2.033% | 21,260 | -16.667% | |
| 2026-05-20 | 5.7500 | 5.7500 | 5.3200 | 5.4100 | +3.048% | 10,107 | -14.972% | |
| 2026-05-19 | 5.6200 | 5.6250 | 5.2500 | 5.2500 | -7.080% | 14,756 | -12.381% | |
| 2026-05-18 | 5.5000 | 5.8950 | 5.3900 | 5.6500 | -0.528% | 14,860 | -18.584% | |
| 2026-05-15 | 5.8600 | 5.8600 | 5.5800 | 5.6800 | -3.892% | 16,260 | -19.014% | |
| 2026-05-14 | 5.8250 | 5.9750 | 5.7500 | 5.9100 | +2.426% | 11,754 | -22.166% | |
| 2026-05-13 | 5.6100 | 5.8450 | 5.2000 | 5.7700 | +0.874% | 276,802 | -20.277% | |
| 2026-05-12 | 5.5300 | 5.7600 | 5.5300 | 5.7200 | +1.961% | 11,328 | -19.580% | |
| 2026-05-11 | 5.2400 | 5.6200 | 5.1000 | 5.6100 | +6.049% | 67,707 | -18.004% | |
| 2026-05-08 | 5.6800 | 5.9000 | 5.2800 | 5.2900 | -10.491% | 75,400 | -13.043% | |
| 2026-05-07 | 6.0500 | 6.1100 | 5.6300 | 5.9100 | -2.796% | 100,066 | -22.166% | |
| 2026-05-06 | 5.9400 | 6.0800 | 5.9301 | 6.0800 | +4.288% | 17,165 | -24.342% | |
| 2026-05-05 | 5.7100 | 5.9300 | 5.5301 | 5.8300 | +2.012% | 33,742 | -21.098% | |
| 2026-05-04 | 5.6600 | 5.8000 | 5.4953 | 5.7150 | +0.972% | 53,373 | -19.510% | |
| 2026-05-01 | 5.9700 | 6.2146 | 5.6500 | 5.6600 | -5.980% | 109,887 | -18.728% | |
| 2026-04-30 | 5.9300 | 6.1100 | 5.8800 | 6.0200 | +1.518% | 23,301 | -23.588% | |
| 2026-04-29 | 5.5886 | 5.9900 | 5.5301 | 5.9300 | +3.130% | 26,313 | -22.428% | |
| 2026-04-28 | 5.8000 | 5.8850 | 5.5200 | 5.7500 | -1.372% | 44,365 | -20.000% | |
| 2026-04-27 | 5.7800 | 5.9100 | 5.5800 | 5.8300 | +2.102% | 70,989 | -21.098% | |
| 2026-04-24 | 5.8500 | 6.1800 | 5.5200 | 5.7100 | -2.560% | 239,340 | -19.440% | |
| 2026-04-23 | 5.9100 | 6.0000 | 5.8200 | 5.8600 | -2.496% | 35,240 | -21.502% | |
| 2026-04-22 | 5.8700 | 6.1700 | 5.7100 | 6.0100 | +3.442% | 51,995 | -23.461% | |
| 2026-04-21 | 5.9000 | 5.9300 | 5.6900 | 5.8100 | -3.167% | 30,975 | -20.826% | |
| 2026-04-20 | 5.8300 | 6.0500 | 5.7000 | 6.0000 | +1.695% | 39,643 | -23.333% | |
| 2026-04-17 | 5.7800 | 6.0500 | 5.6300 | 5.9000 | +2.076% | 67,359 | -22.034% | |
| 2026-04-16 | 5.6000 | 5.8800 | 5.5225 | 5.7800 | +2.301% | 62,293 | -20.415% | |
| 2026-04-15 | 5.5200 | 6.1500 | 5.5200 | 5.6500 | -1.396% | 207,860 | -18.584% | |
| 2026-04-14 | 5.6400 | 6.0000 | 5.4600 | 5.7300 | -5.289% | 585,892 | -19.721% | |
| 2026-04-13 | 5.5400 | 6.6400 | 5.2200 | 6.0500 | +23.424% | 18,665,149 | -23.967% | |
| 2026-04-10 | 4.8000 | 4.9018 | 4.8000 | 4.9018 | +3.196% | 4,697 | -6.157% | |
| 2026-04-09 | 4.5100 | 4.9000 | 4.5100 | 4.7500 | +3.939% | 17,997 | -3.158% | |
| 2026-04-08 | 4.9000 | 4.9300 | 4.4800 | 4.5700 | -3.789% | 19,633 | +0.656% | |
| 2026-04-07 | 4.5700 | 4.7800 | 4.5700 | 4.7500 | +4.396% | 8,553 | -3.158% | |
| 2026-04-06 | 4.9400 | 4.9400 | 4.5500 | 4.5500 | -8.451% | 13,355 | +1.099% | |
| 2026-04-02 | 4.9000 | 5.1000 | 4.9000 | 4.9700 | -1.584% | 14,549 | -7.445% | |
| 2026-04-01 | 4.9477 | 5.1399 | 4.9206 | 5.0500 | +1.000% | 35,286 | -8.911% | |
| 2026-03-31 | 4.7200 | 5.0000 | 4.4105 | 5.0000 | 0.000% | 48,981 | -8.000% | |
| 2026-03-30 | 4.5600 | 5.0400 | 4.4000 | 5.0000 | 0.000% | 94,862 | -8.000% | |
| 2026-03-27 | 5.1000 | 5.2800 | 3.9400 | 5.0000 | -7.407% | 170,162 | -8.000% | |
| 2026-03-26 | 5.4000 | 5.4400 | 5.3950 | 5.4000 | -2.878% | 3,832 | -14.815% | |
| 2026-03-25 | 5.5400 | 5.7500 | 5.5300 | 5.5600 | +2.773% | 16,004 | -17.266% | |
| 2026-03-24 | 5.4100 | 5.6000 | 5.4100 | 5.4100 | -3.908% | 12,372 | -14.972% | |
| 2026-03-23 | 5.6800 | 5.9200 | 5.6300 | 5.6300 | -1.054% | 12,462 | -18.295% | |
| 2026-03-20 | 5.9150 | 5.9150 | 5.4800 | 5.6900 | 0.000% | 55,472 | -19.156% | |
| 2026-03-19 | 5.7800 | 6.0100 | 5.3500 | 5.6900 | -2.318% | 52,790 | -19.156% | |
| 2026-03-18 | 6.0000 | 6.4200 | 5.7600 | 5.8250 | -3.239% | 24,324 | -21.030% | |
| 2026-03-17 | 6.3000 | 6.5050 | 6.0200 | 6.0200 | -2.903% | 9,589 | -23.588% | |
| 2026-03-16 | 6.2450 | 6.4099 | 6.0600 | 6.2000 | +4.907% | 30,097 | -25.806% | |
| 2026-03-13 | 6.0100 | 6.5050 | 5.8800 | 5.9100 | -1.500% | 60,725 | -22.166% | |
| 2026-03-12 | 6.0100 | 6.2850 | 5.8500 | 6.0000 | -0.166% | 67,463 | -23.333% | |
| 2026-03-11 | 6.2600 | 6.4900 | 5.9939 | 6.0100 | -0.988% | 42,872 | -23.461% | |
| 2026-03-10 | 5.9600 | 6.2350 | 5.9600 | 6.0700 | +2.534% | 50,417 | -24.217% | |
| 2026-03-09 | 5.8454 | 6.0617 | 5.8221 | 5.9200 | +1.370% | 18,894 | -22.297% | |
| 2026-03-06 | 6.0100 | 6.0100 | 5.8400 | 5.8400 | -3.311% | 5,223 | -21.233% | |
| 2026-03-05 | 6.2000 | 6.2999 | 6.0400 | 6.0400 | -1.789% | 9,423 | -23.841% | |
| 2026-03-04 | 6.1900 | 6.4000 | 6.1318 | 6.1500 | +0.655% | 19,213 | -25.203% | |
| 2026-03-03 | 6.5550 | 6.5550 | 6.0800 | 6.1100 | -4.082% | 18,495 | -24.714% | |
| 2026-03-02 | 6.6100 | 6.7200 | 6.3700 | 6.3700 | -5.208% | 6,314 | -27.786% | |
| 2026-02-27 | 6.8500 | 6.9900 | 6.7200 | 6.7200 | -1.611% | 9,806 | -31.548% | |
| 2026-02-26 | 6.8700 | 6.9000 | 6.7500 | 6.8300 | +1.637% | 9,150 | -32.650% | |
| 2026-02-25 | 6.5700 | 6.9005 | 6.5700 | 6.7200 | +1.205% | 9,120 | -31.548% | |
| 2026-02-24 | 6.8700 | 6.9500 | 6.5300 | 6.6400 | +1.997% | 31,963 | -30.723% | |
| 2026-02-23 | 7.1000 | 7.1800 | 6.5100 | 6.5100 | -7.000% | 12,524 | -29.339% | |
| 2026-02-20 | 6.7800 | 7.2500 | 6.7100 | 7.0000 | +4.478% | 134,324 | -34.286% | |
| 2026-02-19 | 6.6700 | 7.0943 | 6.5400 | 6.7000 | +2.446% | 88,116 | -31.343% | |
| 2026-02-18 | 6.7600 | 7.0500 | 6.5400 | 6.5400 | 0.000% | 61,263 | -29.664% | |
| 2026-02-17 | 6.8300 | 6.9900 | 6.5400 | 6.5400 | -5.355% | 21,753 | -29.664% | |
| 2026-02-13 | 6.9500 | 7.2100 | 6.8700 | 6.9100 | +0.876% | 18,327 | -33.430% | |
| 2026-02-12 | 6.8100 | 7.0600 | 6.8100 | 6.8500 | -2.422% | 13,228 | -32.847% | |
| 2026-02-11 | 7.2500 | 7.2500 | 7.0200 | 7.0200 | -3.704% | 4,410 | -34.473% | |
| 2026-02-10 | 7.4100 | 7.4200 | 7.0400 | 7.2900 | -0.951% | 41,842 | -36.900% | |
| 2026-02-09 | 7.0300 | 7.5500 | 7.0300 | 7.3600 | +6.512% | 56,514 | -37.500% | |
| 2026-02-06 | 6.8450 | 7.2500 | 6.6482 | 6.9100 | -1.427% | 95,357 | -33.430% | |
| 2026-02-05 | 6.8600 | 7.1200 | 6.6873 | 7.0100 | -0.142% | 44,475 | -34.379% | |
| 2026-02-04 | 7.1600 | 7.1700 | 6.9000 | 7.0200 | -0.284% | 14,486 | -34.473% | |
| 2026-02-03 | 7.1400 | 7.1800 | 6.9500 | 7.0400 | -0.705% | 26,212 | -34.659% | |
| 2026-02-02 | 7.4800 | 7.5500 | 6.9200 | 7.0900 | -5.593% | 182,863 | -35.120% | |
| 2026-01-30 | 7.4000 | 7.6000 | 7.2750 | 7.5100 | +2.526% | 88,503 | -38.748% | |
| 2026-01-29 | 7.4000 | 7.5000 | 7.2150 | 7.3250 | -0.880% | 16,894 | -37.201% | |
| 2026-01-28 | 7.4000 | 7.4000 | 7.2100 | 7.3900 | +0.544% | 30,752 | -37.754% | |
| 2026-01-27 | 7.3000 | 7.4000 | 6.9300 | 7.3500 | +3.230% | 45,413 | -37.415% | |
| 2026-01-26 | 7.2900 | 7.3000 | 7.0100 | 7.1200 | -1.385% | 5,135 | -35.393% | |
| 2026-01-23 | 7.0000 | 7.3200 | 6.8000 | 7.2200 | +2.122% | 49,200 | -36.288% | |
| 2026-01-22 | 7.0100 | 7.4000 | 6.5400 | 7.0700 | -0.423% | 19,810 | -34.936% | |
| 2026-01-21 | 6.1900 | 7.2000 | 6.1900 | 7.1000 | +12.698% | 56,612 | -35.211% | |
| 2026-01-20 | 6.6000 | 6.6000 | 6.0100 | 6.3000 | -3.522% | 93,063 | -26.984% | |
| 2026-01-16 | 6.6800 | 6.7900 | 6.5100 | 6.5300 | -0.760% | 7,794 | -29.556% | |
| 2026-01-15 | 6.8300 | 6.8300 | 6.5780 | 6.5800 | -3.660% | 12,379 | -30.091% | |
| 2026-01-14 | 6.8158 | 7.0235 | 6.7100 | 6.8300 | +0.886% | 12,742 | -32.650% | |
| 2026-01-13 | 6.8200 | 7.0100 | 6.7700 | 6.7700 | -1.884% | 4,337 | -32.053% | |
| 2026-01-12 | 6.8600 | 7.0200 | 6.8000 | 6.9000 | -0.576% | 4,124 | -33.333% | |
| 2026-01-09 | 6.9100 | 7.0700 | 6.8500 | 6.9400 | +1.314% | 14,196 | -33.718% | |
| 2026-01-08 | 6.7700 | 6.9600 | 6.6400 | 6.8500 | +1.182% | 6,669 | -32.847% | |
| 2026-01-07 | 6.7100 | 6.7950 | 6.6116 | 6.7700 | +2.266% | 5,258 | -32.053% | |
| 2026-01-06 | 6.4200 | 6.6450 | 6.3200 | 6.6200 | +3.276% | 56,758 | -30.514% | |
| 2026-01-05 | 6.7500 | 6.8700 | 6.4100 | 6.4100 | -5.178% | 10,906 | -28.237% | |
| 2026-01-02 | 7.0295 | 7.0295 | 6.4749 | 6.7600 | -2.029% | 18,713 | -31.953% | |
| 2025-12-31 | 7.1400 | 7.1400 | 6.7600 | 6.9000 | -2.954% | 48,972 | -33.333% | |
| 2025-12-30 | 6.6200 | 7.2000 | 6.5300 | 7.1100 | +10.920% | 108,617 | -35.302% | |
| 2025-12-29 | 5.7500 | 6.7500 | 5.7000 | 6.4100 | +10.517% | 352,492 | -28.237% | |
| 2025-12-26 | 5.8000 | 5.8800 | 5.7500 | 5.8000 | -0.855% | 30,155 | -20.690% | |
| 2025-12-24 | 5.8450 | 6.1603 | 5.7598 | 5.8500 | -0.847% | 78,375 | -21.368% | |
| 2025-12-23 | 5.9700 | 5.9900 | 5.7600 | 5.9000 | -1.338% | 58,756 | -22.034% | |
| 2025-12-22 | 6.1500 | 6.2100 | 5.8500 | 5.9800 | -3.236% | 69,046 | -23.077% | |
| 2025-12-19 | 6.2100 | 6.2750 | 6.1500 | 6.1800 | -0.162% | 26,255 | -25.566% | |
| 2025-12-18 | 6.2122 | 6.3700 | 6.1900 | 6.1900 | -0.801% | 37,334 | -25.687% | |
| 2025-12-17 | 6.2160 | 6.4200 | 6.1700 | 6.2400 | -0.160% | 44,429 | -26.282% | |
| 2025-12-16 | 6.2000 | 6.4600 | 6.2000 | 6.2500 | +1.297% | 51,893 | -26.400% | |
| 2025-12-15 | 6.5100 | 6.6800 | 6.1100 | 6.1700 | -5.077% | 80,768 | -25.446% | |
| 2025-12-12 | 6.3600 | 6.5500 | 6.3600 | 6.5000 | +0.464% | 98,212 | -29.231% | |
| 2025-12-11 | 6.6095 | 6.6095 | 6.3700 | 6.4700 | +0.622% | 44,135 | -28.903% | |
| 2025-12-10 | 6.5500 | 6.6600 | 6.3300 | 6.4300 | -2.723% | 35,406 | -28.460% | |
| 2025-12-09 | 6.5500 | 6.8800 | 6.4100 | 6.6100 | +1.070% | 168,287 | -30.408% | |
| 2025-12-08 | 6.4100 | 6.5583 | 6.3100 | 6.5400 | +1.082% | 43,367 | -29.664% | |
| 2025-12-05 | 6.8000 | 6.8000 | 6.4400 | 6.4700 | -4.572% | 47,377 | -28.903% | |
| 2025-12-04 | 6.7000 | 7.0700 | 6.5900 | 6.7800 | +2.262% | 71,806 | -32.153% | |
| 2025-12-03 | 6.2500 | 6.8150 | 6.2500 | 6.6300 | +6.763% | 44,488 | -30.618% | |
| 2025-12-02 | 6.8400 | 6.8400 | 6.1900 | 6.2100 | -7.313% | 111,864 | -25.926% | |
| 2025-12-01 | 7.0700 | 7.2100 | 6.6850 | 6.7000 | -2.899% | 113,442 | -31.343% | |
| 2025-11-28 | 7.1900 | 7.2000 | 6.9000 | 6.9000 | -0.145% | 13,272 | -33.333% | |
| 2025-11-26 | 7.1500 | 7.1500 | 6.9000 | 6.9100 | -4.690% | 38,878 | -33.430% | |
| 2025-11-25 | 7.1800 | 7.4100 | 7.0225 | 7.2500 | +4.920% | 77,953 | -36.552% | |
| 2025-11-24 | 7.5090 | 7.5090 | 6.9000 | 6.9100 | -2.813% | 71,127 | -33.430% | |
| 2025-11-21 | 7.1700 | 7.5800 | 6.9350 | 7.1100 | -0.559% | 61,688 | -35.302% | |
| 2025-11-20 | 7.6000 | 7.6900 | 7.1300 | 7.1500 | -2.456% | 28,291 | -35.664% | |
| 2025-11-19 | 7.6100 | 7.8900 | 7.2800 | 7.3300 | -3.932% | 44,811 | -37.244% | |
| 2025-11-18 | 7.7200 | 7.8800 | 7.5000 | 7.6300 | -0.909% | 68,800 | -39.712% | |
| 2025-11-17 | 8.1700 | 8.2500 | 7.5500 | 7.7000 | -5.695% | 58,697 | -40.260% | |
| 2025-11-14 | 8.3200 | 8.3200 | 8.0350 | 8.1650 | -1.981% | 34,606 | -43.662% | |
| 2025-11-13 | 8.5300 | 8.7000 | 7.9920 | 8.3300 | -2.573% | 26,371 | -44.778% | |
| 2025-11-12 | 8.2700 | 8.6000 | 8.0700 | 8.5500 | -0.697% | 30,483 | -46.199% | |
| 2025-11-11 | 8.2900 | 8.8400 | 8.2900 | 8.6100 | +5.000% | 33,337 | -46.574% | |
| 2025-11-10 | 8.2300 | 8.3500 | 8.1411 | 8.2000 | -1.086% | 8,253 | -43.902% | |
| 2025-11-07 | 8.3861 | 8.3861 | 8.0800 | 8.2900 | -1.192% | 17,570 | -44.511% | |
| 2025-11-06 | 8.1700 | 8.3900 | 8.0750 | 8.3900 | +2.068% | 24,310 | -45.173% | |
| 2025-11-05 | 8.2000 | 8.2800 | 8.1100 | 8.2200 | -0.243% | 10,373 | -44.039% | |
| 2025-11-04 | 8.4600 | 8.5200 | 8.1500 | 8.2400 | -1.905% | 15,355 | -44.175% | |
| 2025-11-03 | 8.7500 | 8.7500 | 8.0700 | 8.4000 | -3.559% | 34,092 | -45.238% | |
| 2025-10-31 | 8.4000 | 8.7100 | 8.3420 | 8.7100 | +3.690% | 12,956 | -47.187% | |
| 2025-10-30 | 8.7300 | 8.9500 | 8.3000 | 8.4000 | -4.437% | 42,863 | -45.238% | |
| 2025-10-29 | 8.5800 | 9.1000 | 8.4500 | 8.7900 | +1.034% | 62,929 | -47.668% | |
| 2025-10-28 | 8.3200 | 8.7000 | 8.0874 | 8.7000 | +4.192% | 81,669 | -47.126% | |
| 2025-10-27 | 8.1600 | 8.4985 | 8.0595 | 8.3500 | +4.375% | 464,761 | -44.910% | |
| 2025-10-24 | 7.8000 | 8.2600 | 7.5700 | 8.0000 | +8.254% | 361,788 | -42.500% | |
| 2025-10-23 | 7.4200 | 7.4300 | 7.2400 | 7.3900 | +1.372% | 13,420 | -37.754% | |
| 2025-10-22 | 7.5200 | 7.5200 | 7.2400 | 7.2900 | -2.540% | 57,247 | -36.900% | |
| 2025-10-21 | 7.5500 | 7.5800 | 7.4450 | 7.4800 | -1.319% | 24,048 | -38.503% | |
| 2025-10-20 | 7.5600 | 7.6300 | 7.5200 | 7.5800 | +0.531% | 9,978 | -39.314% | |
| 2025-10-17 | 7.6300 | 7.9300 | 7.4600 | 7.5400 | -0.659% | 15,500 | -38.992% | |
| 2025-10-16 | 7.7400 | 7.7955 | 7.4501 | 7.5900 | -0.524% | 32,134 | -39.394% | |
| 2025-10-15 | 7.6250 | 7.7000 | 7.5500 | 7.6300 | -0.131% | 14,344 | -39.712% | |
| 2025-10-14 | 7.6100 | 7.7800 | 7.5600 | 7.6400 | -0.650% | 14,314 | -39.791% | |
| 2025-10-13 | 7.9600 | 7.9600 | 7.4700 | 7.6900 | -3.392% | 28,659 | -40.182% | |
| 2025-10-10 | 8.1400 | 8.3112 | 7.8250 | 7.9600 | -3.281% | 37,861 | -42.211% | |
| 2025-10-09 | 8.3300 | 8.4000 | 8.1100 | 8.2300 | -0.484% | 65,663 | -44.107% | |
| 2025-10-08 | 8.2500 | 8.5450 | 8.1600 | 8.2700 | -0.839% | 138,190 | -44.377% | |
| 2025-10-07 | 8.6600 | 8.6700 | 8.1200 | 8.3400 | -3.136% | 37,243 | -44.844% | |
| 2025-10-06 | 8.5400 | 8.9000 | 8.5200 | 8.6100 | +0.116% | 201,703 | -46.574% | |
| 2025-10-03 | 8.3500 | 8.6300 | 8.3500 | 8.6000 | -0.463% | 264,416 | -46.512% | |
| 2025-10-02 | 8.5100 | 8.7400 | 8.2700 | 8.6400 | +1.528% | 68,890 | -46.759% | |
| 2025-10-01 | 8.1600 | 8.6100 | 8.1600 | 8.5100 | +4.417% | 62,765 | -45.946% | |
| 2025-09-30 | 7.7700 | 8.3900 | 7.7000 | 8.1500 | +5.844% | 353,481 | -43.558% | |
| 2025-09-29 | 7.7000 | 8.0000 | 7.5650 | 7.7000 | -0.130% | 34,644 | -40.260% | |
| 2025-09-26 | 7.7600 | 7.9000 | 7.7100 | 7.7100 | -0.900% | 4,087 | -40.337% | |
| 2025-09-25 | 8.0000 | 8.0450 | 7.7500 | 7.7800 | -2.750% | 45,713 | -40.874% | |
| 2025-09-24 | 8.0000 | 8.0981 | 7.9200 | 8.0000 | +0.629% | 27,316 | -42.500% | |
| 2025-09-23 | 8.0800 | 8.3500 | 7.9500 | 7.9500 | -0.625% | 39,802 | -42.138% | |
| 2025-09-22 | 8.3987 | 8.3987 | 8.0000 | 8.0000 | -3.030% | 35,989 | -42.500% | |
| 2025-09-19 | 8.3500 | 8.5250 | 8.2500 | 8.2500 | -1.198% | 106,466 | -44.242% | |
| 2025-09-18 | 8.3500 | 8.6500 | 8.3500 | 8.3500 | 0.000% | 123,371 | -44.910% | |
| 2025-09-17 | 8.5900 | 8.6443 | 8.3500 | 8.3500 | -1.938% | 20,105 | -44.910% | |
| 2025-09-16 | 8.8000 | 8.9000 | 8.3500 | 8.5150 | -4.967% | 93,380 | -45.978% | |
| 2025-09-15 | 8.9194 | 9.1999 | 8.8400 | 8.9600 | -1.969% | 21,299 | -48.661% | |
| 2025-09-12 | 9.0500 | 9.2000 | 8.9300 | 9.1400 | -0.652% | 55,104 | -49.672% | |
| 2025-09-11 | 9.2200 | 9.2200 | 8.8550 | 9.2000 | +3.255% | 29,475 | -50.000% | |
| 2025-09-10 | 8.9900 | 9.0700 | 8.7200 | 8.9100 | -3.047% | 18,835 | -48.373% | |
| 2025-09-09 | 9.1500 | 9.3800 | 8.8500 | 9.1900 | -1.076% | 22,342 | -49.946% | |
| 2025-09-08 | 8.0000 | 9.4734 | 8.0000 | 9.2900 | +16.709% | 72,367 | -50.484% | |
| 2025-09-05 | 8.5600 | 8.7950 | 7.9500 | 7.9600 | -5.799% | 181,857 | -42.211% | |
| 2025-09-04 | 13.2750 | 13.3600 | 8.2100 | 8.4500 | -38.389% | 351,055 | -45.562% | |
| 2025-09-03 | 13.5100 | 13.9800 | 13.3500 | 13.7150 | +2.657% | 11,149 | -66.460% | |
| 2025-09-02 | 13.4100 | 13.4100 | 13.0900 | 13.3600 | -0.299% | 13,828 | -65.569% | |
| 2025-08-29 | 13.7700 | 13.7700 | 13.4000 | 13.4000 | -0.446% | 2,166 | -65.672% | |
| 2025-08-28 | 13.5800 | 13.6800 | 13.4050 | 13.4600 | -1.320% | 15,641 | -65.825% | |
| 2025-08-27 | 13.7900 | 13.7900 | 13.6400 | 13.6400 | +0.073% | 1,493 | -66.276% | |
| 2025-08-26 | 14.0000 | 14.0000 | 13.5900 | 13.6300 | -3.675% | 41,351 | -66.251% | |
| 2025-08-25 | 14.3400 | 14.3400 | 14.1500 | 14.1500 | -0.562% | 1,362 | -67.491% | |
| 2025-08-22 | 14.1700 | 14.3300 | 14.1700 | 14.2300 | +1.065% | 2,690 | -67.674% | |
| 2025-08-21 | 14.0100 | 14.2500 | 13.8000 | 14.0800 | +0.285% | 12,034 | -67.330% | |
| 2025-08-20 | 14.0400 | 14.1000 | 14.0400 | 14.0400 | 0.000% | 2,308 | -67.236% | |
| 2025-08-19 | 14.4846 | 14.4846 | 14.0400 | 14.0400 | -4.490% | 9,489 | -67.236% | |
| 2025-08-18 | 14.0600 | 15.2654 | 14.0600 | 14.7000 | +3.521% | 3,811 | -68.707% | |
| 2025-08-15 | 14.5100 | 15.0849 | 14.2000 | 14.2000 | -3.989% | 4,607 | -67.606% | |
| 2025-08-14 | 14.2500 | 15.1400 | 14.1500 | 14.7900 | +4.155% | 10,331 | -68.898% | |
| 2025-08-13 | 14.0500 | 14.5000 | 14.0300 | 14.2000 | -3.204% | 4,885 | -67.606% | |
| 2025-08-12 | 14.5380 | 14.7300 | 14.0000 | 14.6700 | -0.475% | 6,821 | -68.643% | |
| 2025-08-11 | 14.6700 | 14.8500 | 14.3300 | 14.7400 | +0.477% | 5,468 | -68.792% | |
| 2025-08-08 | 14.7500 | 15.7900 | 14.0500 | 14.6700 | -0.204% | 5,894 | -68.643% | |
| 2025-08-07 | 15.2800 | 15.7500 | 14.7000 | 14.7000 | -6.667% | 10,170 | -68.707% | |
| 2025-08-06 | 16.4700 | 16.4700 | 15.7500 | 15.7500 | -4.488% | 2,759 | -70.794% | |
| 2025-08-05 | 16.4700 | 16.5000 | 15.6000 | 16.4900 | -0.663% | 18,402 | -72.104% | |
| 2025-08-04 | 17.1000 | 17.5000 | 16.4200 | 16.6000 | -3.935% | 53,811 | -72.289% | |
| 2025-08-01 | 17.9000 | 17.9000 | 17.1000 | 17.2800 | -3.464% | 11,729 | -73.380% | |
| 2025-07-31 | 16.0100 | 17.9600 | 15.0300 | 17.9000 | +17.070% | 122,420 | -74.302% | |
| 2025-07-30 | 15.2600 | 15.8100 | 15.1400 | 15.2900 | +0.592% | 21,441 | -69.915% | |
| 2025-07-29 | 16.0000 | 16.0000 | 15.2000 | 15.2000 | -7.147% | 25,473 | -69.737% | |
| 2025-07-28 | 18.0000 | 18.0000 | 16.0300 | 16.3700 | -38.643% | 18,859 | -71.900% | 1-for-12 split |
| 2010-07-16 | 27.6500 | 27.7000 | 26.5600 | 26.6800 | -3.960% | 829,533 | -82.759% | |
| 2010-07-15 | 27.0700 | 27.8700 | 27.0000 | 27.7800 | +2.132% | 606,428 | -83.441% | |
| 2010-07-14 | 27.3200 | 27.4500 | 26.8300 | 27.2000 | -0.548% | 611,379 | -83.088% | |
| 2010-07-13 | 27.1000 | 27.5000 | 27.0800 | 27.3500 | +1.824% | 531,705 | -83.181% | |
| 2010-07-12 | 26.5900 | 27.2900 | 26.5600 | 26.8600 | +0.599% | 1,148,662 | -82.874% | |
| 2010-07-09 | 26.3700 | 26.9572 | 26.1000 | 26.7000 | +2.142% | 1,537,281 | -82.772% | |
| 2010-07-08 | 26.6200 | 26.9000 | 26.1100 | 26.1400 | -1.358% | 1,383,573 | -82.402% | |
| 2010-07-07 | 26.3900 | 26.6900 | 26.0200 | 26.5000 | -0.113% | 915,475 | -82.642% | |
| 2010-07-06 | 26.2900 | 26.9300 | 26.1000 | 26.5300 | +2.829% | 1,094,406 | -82.661% | |
| 2010-07-02 | 26.3400 | 26.7300 | 25.3600 | 25.8000 | -1.901% | 1,278,658 | -82.171% | |
| 2010-07-01 | 26.6300 | 26.7300 | 25.6300 | 26.3000 | -1.350% | 1,378,342 | -82.510% | |
| 2010-06-30 | 26.7600 | 27.0300 | 26.5500 | 26.6600 | -1.223% | 1,897,453 | -82.746% | |
| 2010-06-29 | 27.6800 | 27.6800 | 26.7800 | 26.9900 | -3.504% | 1,318,039 | -82.957% | |
| 2010-06-28 | 28.1800 | 28.6500 | 27.9200 | 27.9700 | -0.285% | 522,149 | -83.554% | |
| 2010-06-25 | 27.3900 | 28.2400 | 26.9410 | 28.0500 | +2.785% | 1,082,921 | -83.601% | |
| 2010-06-24 | 27.8500 | 28.0000 | 27.2100 | 27.2900 | -2.536% | 1,096,705 | -83.144% | |
| 2010-06-23 | 28.6200 | 28.8200 | 27.8100 | 28.0000 | -1.995% | 710,087 | -83.571% | |
| 2010-06-22 | 29.0400 | 29.1900 | 28.5400 | 28.5700 | -1.652% | 1,086,898 | -83.899% | |
| 2010-06-21 | 29.1700 | 29.3600 | 28.8200 | 29.0500 | +1.008% | 1,022,461 | -84.165% | |
| 2010-06-18 | 28.7100 | 28.9300 | 28.6200 | 28.7600 | -0.174% | 935,935 | -84.006% | |
| 2010-06-17 | 28.7200 | 28.9300 | 28.3300 | 28.8100 | +0.209% | 1,313,894 | -84.033% | |
| 2010-06-16 | 28.5500 | 28.9100 | 28.4500 | 28.7500 | -0.312% | 1,297,302 | -84.000% | |
| 2010-06-15 | 27.7800 | 28.9900 | 27.7800 | 28.8400 | +3.332% | 1,609,644 | -84.050% | |
| 2010-06-14 | 28.0500 | 28.2900 | 27.6200 | 27.9100 | +0.795% | 1,810,792 | -83.518% | |
| 2010-06-11 | 26.1200 | 27.7100 | 26.1200 | 27.6900 | +3.825% | 2,394,890 | -83.388% | |
| 2010-06-10 | 26.6700 | 26.8100 | 26.1400 | 26.6700 | +1.407% | 3,001,853 | -82.752% | |
| 2010-06-09 | 28.4200 | 28.7300 | 26.0600 | 26.3000 | -6.272% | 4,517,084 | -82.510% | |
| 2010-06-08 | 33.8200 | 33.8200 | 26.6500 | 28.0600 | -17.616% | 12,018,880 | -83.607% | |
| 2010-06-07 | 34.7500 | 35.1000 | 34.0400 | 34.0600 | -1.589% | 923,484 | -86.494% | |
| 2010-06-04 | 34.7500 | 34.9800 | 34.3900 | 34.6100 | -1.982% | 747,176 | -86.709% | |
| 2010-06-03 | 34.6500 | 35.3500 | 34.5100 | 35.3100 | +2.705% | 482,091 | -86.973% | |
| 2010-06-02 | 33.9700 | 34.3800 | 33.8400 | 34.3800 | +2.261% | 553,906 | -86.620% | |
| 2010-06-01 | 34.5500 | 35.1000 | 33.6200 | 33.6200 | -3.419% | 572,624 | -86.318% | |
| 2010-05-28 | 35.0300 | 35.4800 | 34.6500 | 34.8100 | -0.543% | 1,035,370 | -86.785% | |
| 2010-05-27 | 34.1100 | 35.0000 | 34.0400 | 35.0000 | +3.765% | 621,234 | -86.857% | |
| 2010-05-26 | 34.2300 | 34.7700 | 33.6500 | 33.7300 | -0.560% | 624,643 | -86.362% | |
| 2010-05-25 | 32.9900 | 34.0000 | 32.4000 | 33.9200 | +0.593% | 933,951 | -86.439% | |
| 2010-05-24 | 33.6500 | 34.3100 | 33.6500 | 33.7200 | -0.384% | 737,619 | -86.358% | |
| 2010-05-21 | 33.2900 | 34.1300 | 32.8900 | 33.8500 | -0.089% | 1,337,840 | -86.411% | |
| 2010-05-20 | 35.2800 | 35.3600 | 33.8400 | 33.8800 | -5.653% | 1,488,985 | -86.423% | |
| 2010-05-19 | 36.4500 | 36.4500 | 35.6500 | 35.9100 | -1.966% | 918,033 | -87.190% | |
| 2010-05-18 | 37.3200 | 37.4000 | 36.6300 | 36.6300 | -1.107% | 728,993 | -87.442% | |
| 2010-05-17 | 36.8800 | 37.4200 | 36.7500 | 37.0400 | +0.516% | 866,359 | -87.581% | |
| 2010-05-14 | 37.1600 | 37.2400 | 36.3800 | 36.8500 | -1.312% | 1,037,836 | -87.517% | |
| 2010-05-13 | 37.5000 | 37.6700 | 37.3000 | 37.3400 | -0.665% | 585,496 | -87.681% | |
| 2010-05-12 | 37.7000 | 37.8000 | 37.4900 | 37.5900 | -0.265% | 879,174 | -87.763% | |
| 2010-05-11 | 37.5600 | 38.0200 | 37.1700 | 37.6900 | -0.737% | 661,895 | -87.795% | |
| 2010-05-10 | 37.9200 | 38.2200 | 37.5700 | 37.9700 | +3.545% | 817,806 | -87.885% | |
| 2010-05-07 | 37.8400 | 37.8400 | 36.4300 | 36.6700 | -3.500% | 1,920,170 | -87.456% | |
| 2010-05-06 | 39.0000 | 39.1400 | 35.7300 | 38.0000 | -2.564% | 1,092,895 | -87.895% | |
| 2010-05-05 | 38.8300 | 39.1900 | 38.4400 | 39.0000 | -0.434% | 1,241,299 | -88.205% | |
| 2010-05-04 | 39.8100 | 39.8900 | 39.0400 | 39.1700 | -2.319% | 772,553 | -88.256% | |
| 2010-05-03 | 40.1000 | 40.3000 | 39.4500 | 40.1000 | +0.804% | 672,914 | -88.529% | |
| 2010-04-30 | 39.9000 | 40.3200 | 39.4200 | 39.7800 | -0.625% | 1,381,193 | -88.436% | |
| 2010-04-29 | 39.0000 | 40.0300 | 38.9200 | 40.0300 | +2.746% | 1,441,847 | -88.509% | |
| 2010-04-28 | 37.2000 | 39.2000 | 36.4200 | 38.9600 | +4.731% | 3,416,914 | -88.193% | |
| 2010-04-27 | 37.0800 | 38.0000 | 37.0000 | 37.2000 | -0.161% | 1,419,624 | -87.634% | |
| 2010-04-26 | 37.6300 | 37.7700 | 36.9400 | 37.2600 | -1.350% | 1,390,621 | -87.654% | |
| 2010-04-23 | 37.3100 | 37.8400 | 37.0000 | 37.7700 | +1.016% | 822,493 | -87.821% | |
| 2010-04-22 | 37.9600 | 37.9900 | 37.3400 | 37.3900 | -2.120% | 978,769 | -87.697% | |
| 2010-04-21 | 38.7000 | 38.7000 | 38.0600 | 38.2000 | -1.394% | 933,300 | -87.958% | |
| 2010-04-20 | 38.3200 | 38.8800 | 38.2000 | 38.7400 | +1.096% | 578,436 | -88.126% | |
| 2010-04-19 | 38.3400 | 38.6000 | 38.0600 | 38.3200 | -0.468% | 601,490 | -87.996% | |
| 2010-04-16 | 38.3000 | 38.6000 | 38.1500 | 38.5000 | -0.233% | 893,972 | -88.052% | |
| 2010-04-15 | 38.3200 | 38.6700 | 38.1601 | 38.5900 | +0.731% | 479,736 | -88.080% | |
| 2010-04-14 | 37.7200 | 38.4200 | 37.6000 | 38.3100 | +1.645% | 1,045,330 | -87.993% | |
| 2010-04-13 | 37.8700 | 37.9400 | 37.5200 | 37.6900 | -0.790% | 1,896,984 | -87.795% | |
| 2010-04-12 | 38.0400 | 38.2200 | 37.9100 | 37.9900 | -0.158% | 1,056,445 | -87.892% | |
| 2010-04-09 | 37.9900 | 38.3400 | 37.8100 | 38.0500 | +0.158% | 911,639 | -87.911% | |
| 2010-04-08 | 38.5900 | 38.5900 | 37.9900 | 37.9900 | -1.936% | 1,004,648 | -87.892% | |
| 2010-04-07 | 38.9400 | 39.6300 | 38.5000 | 38.7400 | 0.000% | 794,775 | -88.126% |