Dark

IOVA
Iovance Biotherapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 15, 2025 3:59:59 PM EDT

2.55USD+4.082%(+0.10)9,443,314

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 15, 2025 9:23:30 AM EDT

2.44USD-0.396%(-0.01)39,158

After-hours

Aug 15, 2025 4:58:30 PM EDT

2.57USD+0.784%(+0.02)17,250

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	2.4600	2.6551	2.4100	2.5500	+4.082%	9,443,314	0.000%
2025-08-14	2.3900	2.5600	2.3500	2.4500	0.000%	11,261,806	+4.082%
2025-08-13	2.2800	2.5300	2.2550	2.4500	+9.865%	15,248,251	+4.082%
2025-08-12	2.0200	2.2600	2.0100	2.2300	+13.198%	16,361,412	+14.350%
2025-08-11	2.1400	2.2000	1.9500	1.9700	-6.635%	15,416,840	+29.442%
2025-08-08	1.9050	2.3000	1.9000	2.1100	-20.076%	43,435,399	+20.853%
2025-08-07	2.6050	2.6850	2.5600	2.6400	+2.326%	28,357,053	-3.409%
2025-08-06	2.7550	2.7800	2.5700	2.5800	-6.182%	11,627,900	-1.163%
2025-08-05	2.8000	2.8400	2.7000	2.7500	-2.827%	8,176,300	-7.273%
2025-08-04	2.8500	2.9200	2.7300	2.8300	+5.597%	12,557,760	-9.894%
2025-08-01	2.5000	2.7100	2.4500	2.6800	+4.280%	16,672,585	-4.851%
2025-07-31	2.6200	2.6500	2.5100	2.5700	-3.745%	13,583,057	-0.778%
2025-07-30	2.9250	2.9800	2.5700	2.6700	-8.562%	18,999,855	-4.494%
2025-07-29	2.9500	3.0500	2.7800	2.9200	-1.017%	15,736,192	-12.671%
2025-07-28	3.1900	3.4100	2.9100	2.9500	-5.751%	22,230,421	-13.559%
2025-07-25	3.4150	3.4500	2.9700	3.1300	-4.863%	24,935,051	-18.530%
2025-07-24	3.7950	4.0400	3.2800	3.2900	-17.128%	43,521,624	-22.492%
2025-07-23	3.7500	4.3300	3.5800	3.9700	+26.837%	110,321,141	-35.768%
2025-07-22	2.7800	3.1750	2.6600	3.1300	+25.703%	49,389,605	-18.530%
2025-07-21	2.2600	2.6600	2.2600	2.4900	+11.659%	22,367,106	+2.410%
2025-07-18	2.3900	2.4791	2.2200	2.2300	-4.701%	14,748,054	+14.350%
2025-07-17	2.2600	2.5000	2.2200	2.3400	+4.933%	24,867,960	+8.974%
2025-07-16	1.9300	2.2500	1.9200	2.2300	+14.948%	24,651,175	+14.350%
2025-07-15	1.8900	1.9600	1.7000	1.9400	-3.483%	37,198,064	+31.443%
2025-07-14	1.9600	2.1500	1.9100	2.0100	+7.487%	19,549,461	+26.866%
2025-07-11	1.9000	1.9300	1.8500	1.8700	-3.109%	6,779,433	+36.364%
2025-07-10	1.9700	2.0200	1.8900	1.9300	-3.015%	13,559,154	+32.124%
2025-07-09	1.8200	2.0100	1.8000	1.9900	+12.429%	18,805,232	+28.141%
2025-07-08	1.7000	1.8300	1.6900	1.7700	+4.118%	10,573,135	+44.068%
2025-07-07	1.7600	1.7990	1.6800	1.7000	-2.857%	11,050,901	+50.000%
2025-07-03	1.7700	1.7800	1.7300	1.7500	0.000%	4,636,041	+45.714%
2025-07-02	1.7600	1.8000	1.7300	1.7500	+0.575%	6,755,473	+45.714%
2025-07-01	1.7200	1.8200	1.6700	1.7400	+1.163%	9,322,363	+46.552%
2025-06-30	1.7200	1.7700	1.7000	1.7200	+1.775%	7,295,518	+48.256%
2025-06-27	1.7500	1.7500	1.6600	1.6900	-2.874%	17,529,960	+50.888%
2025-06-26	1.7500	1.7700	1.6900	1.7400	-2.247%	12,298,845	+46.552%
2025-06-25	1.8890	1.8900	1.7300	1.7800	-5.319%	11,033,246	+43.258%
2025-06-24	1.8600	1.9400	1.8200	1.8800	+1.622%	9,713,724	+35.638%
2025-06-23	1.9400	1.9650	1.8400	1.8500	-6.566%	9,108,877	+37.838%
2025-06-20	2.0700	2.0880	1.9700	1.9800	-2.941%	11,248,017	+28.788%
2025-06-18	2.0000	2.0950	1.9500	2.0400	+0.990%	8,359,813	+25.000%
2025-06-17	2.0500	2.1300	2.0100	2.0200	-2.885%	7,860,408	+26.238%
2025-06-16	2.2200	2.2200	2.0100	2.0800	-7.143%	12,627,932	+22.596%
2025-06-13	2.2300	2.3100	2.2000	2.2400	-3.030%	8,800,404	+13.839%
2025-06-12	2.2000	2.3150	2.1500	2.3100	+3.125%	13,549,860	+10.390%
2025-06-11	2.4200	2.4300	2.2100	2.2400	-5.882%	17,204,811	+13.839%
2025-06-10	2.2400	2.4700	2.2010	2.3800	+7.692%	21,028,668	+7.143%
2025-06-09	2.1800	2.3000	2.1400	2.2100	+7.805%	18,236,920	+15.385%
2025-06-06	1.8100	2.0500	1.8100	2.0500	+13.889%	20,618,530	+24.390%
2025-06-05	1.8400	1.8600	1.7700	1.8000	-1.639%	6,845,072	+41.667%
2025-06-04	1.8100	1.8700	1.8000	1.8300	+0.549%	5,720,692	+39.344%
2025-06-03	1.7500	1.8500	1.7050	1.8200	+3.409%	9,885,654	+40.110%
2025-06-02	1.7200	1.8094	1.7200	1.7600	+0.571%	9,048,708	+44.886%
2025-05-30	1.8200	1.8280	1.7100	1.7500	-4.372%	7,681,718	+45.714%
2025-05-29	1.7800	1.8500	1.7694	1.8300	+4.571%	8,775,372	+39.344%
2025-05-28	1.7300	1.8700	1.7000	1.7500	+1.156%	13,092,314	+45.714%
2025-05-27	1.8100	1.8150	1.7050	1.7300	-2.809%	16,121,349	+47.399%
2025-05-23	1.7000	1.7900	1.6700	1.7800	+1.714%	7,861,848	+43.258%
2025-05-22	1.7700	1.7900	1.7300	1.7500	-0.285%	6,313,941	+45.714%
2025-05-21	1.8600	1.9200	1.7100	1.7550	-8.115%	11,929,548	+45.299%
2025-05-20	1.8500	1.9700	1.8404	1.9100	+4.372%	15,769,992	+33.508%
2025-05-19	1.6400	1.8400	1.6385	1.8300	+10.241%	15,217,852	+39.344%
2025-05-16	1.7000	1.7200	1.6400	1.6600	-5.682%	19,518,760	+53.614%
2025-05-15	1.6900	1.7900	1.6600	1.7600	+3.226%	14,348,959	+44.886%
2025-05-14	1.8000	1.8100	1.6800	1.7050	-4.749%	14,539,422	+49.560%
2025-05-13	1.9800	1.9800	1.7200	1.7900	-7.254%	26,815,648	+42.458%
2025-05-12	1.8500	2.0350	1.7900	1.9300	+10.286%	37,615,561	+32.124%
2025-05-09	1.9400	1.9850	1.6500	1.7500	-44.795%	112,356,789	+45.714%
2025-05-08	3.1800	3.3100	3.0750	3.1700	+1.278%	26,676,777	-19.558%
2025-05-07	3.1650	3.1650	3.0208	3.1300	+0.968%	8,256,488	-18.530%
2025-05-06	3.4400	3.4750	3.0600	3.1000	-11.429%	12,930,001	-17.742%
2025-05-05	3.5100	3.7300	3.4900	3.5000	0.000%	8,403,741	-27.143%
2025-05-02	3.3800	3.6100	3.3800	3.5000	+5.105%	9,741,305	-27.143%
2025-05-01	3.6000	3.6000	3.3200	3.3300	-7.242%	10,879,577	-23.423%
2025-04-30	3.4500	3.6300	3.4050	3.5900	+0.843%	7,077,556	-28.969%
2025-04-29	3.6100	3.6600	3.5400	3.5600	-1.385%	6,268,324	-28.371%
2025-04-28	3.5400	3.6500	3.4900	3.6100	+2.849%	6,496,602	-29.363%
2025-04-25	3.3200	3.6400	3.2500	3.5100	+4.464%	14,760,425	-27.350%
2025-04-24	3.2200	3.3700	3.1800	3.3600	+5.329%	5,700,645	-24.107%
2025-04-23	3.3400	3.4300	3.1650	3.1900	-0.623%	7,112,348	-20.063%
2025-04-22	3.1200	3.2200	3.0400	3.2100	+4.221%	8,959,537	-20.561%
2025-04-21	3.0600	3.3450	2.9835	3.0800	+0.654%	9,640,272	-17.208%
2025-04-17	3.0500	3.0900	2.8900	3.0600	-0.326%	9,647,606	-16.667%
2025-04-16	3.1700	3.1900	2.9800	3.0700	-4.954%	8,144,870	-16.938%
2025-04-15	3.3600	3.4700	3.1800	3.2300	-5.279%	6,708,034	-21.053%
2025-04-14	3.3700	3.4500	3.2100	3.4100	+3.333%	9,749,240	-25.220%
2025-04-11	3.0600	3.3200	2.9800	3.3000	+7.843%	7,524,105	-22.727%
2025-04-10	3.1400	3.1600	2.8700	3.0600	-6.422%	12,124,579	-16.667%
2025-04-09	2.7600	3.3650	2.7350	3.2700	+14.737%	17,772,785	-22.018%
2025-04-08	3.1700	3.2000	2.8100	2.8500	-5.941%	9,655,133	-10.526%
2025-04-07	2.8100	3.1900	2.7000	3.0300	+1.000%	15,421,403	-15.842%
2025-04-04	3.1800	3.1999	2.9500	3.0000	-7.692%	13,938,186	-15.000%
2025-04-03	3.3100	3.3700	3.1900	3.2500	-8.192%	10,839,955	-21.538%
2025-04-02	3.2200	3.5600	3.2000	3.5400	+8.923%	7,525,162	-27.966%
2025-04-01	3.3200	3.3500	3.2100	3.2500	-2.402%	9,064,843	-21.538%
2025-03-31	3.4100	3.4200	3.1850	3.3300	-6.461%	10,645,473	-23.423%
2025-03-28	3.5900	3.6400	3.5100	3.5600	-1.928%	8,327,932	-28.371%
2025-03-27	3.4500	3.6600	3.4200	3.6300	+5.523%	7,418,424	-29.752%
2025-03-26	3.5199	3.5199	3.3300	3.4400	-1.149%	10,455,856	-25.872%
2025-03-25	3.6600	3.6800	3.4750	3.4800	-4.132%	6,030,037	-26.724%
2025-03-24	3.5600	3.6900	3.5100	3.6300	+2.542%	6,691,084	-29.752%
2025-03-21	3.4800	3.5800	3.4200	3.5400	0.000%	7,484,923	-27.966%
2025-03-20	3.5400	3.7058	3.5200	3.5400	-0.562%	6,130,505	-27.966%
2025-03-19	3.5700	3.6550	3.5200	3.5600	-0.280%	9,945,009	-28.371%
2025-03-18	3.7100	3.7400	3.5500	3.5700	-4.545%	6,262,715	-28.571%
2025-03-17	3.6100	3.8400	3.6100	3.7400	+4.178%	9,197,788	-31.818%
2025-03-14	3.5400	3.6200	3.4800	3.5900	+1.989%	8,253,853	-28.969%
2025-03-13	3.8200	3.9200	3.5000	3.5200	-7.853%	10,372,250	-27.557%
2025-03-12	3.9100	4.0084	3.7300	3.8200	-2.051%	7,641,345	-33.246%
2025-03-11	3.7450	3.9700	3.7100	3.9000	+4.558%	7,997,319	-34.615%
2025-03-10	3.6800	3.7600	3.6050	3.7300	-0.533%	8,056,729	-31.635%
2025-03-07	3.7002	3.8000	3.5800	3.7500	0.000%	9,933,037	-32.000%
2025-03-06	3.9250	3.9500	3.7400	3.7500	-7.407%	9,863,293	-32.000%
2025-03-05	4.0200	4.1899	3.8800	4.0500	+3.316%	11,152,810	-37.037%
2025-03-04	3.9500	3.9600	3.7545	3.9200	-2.970%	18,500,899	-34.949%
2025-03-03	4.2700	4.5700	3.9900	4.0400	-4.604%	18,741,821	-36.881%
2025-02-28	3.9300	4.4300	3.6210	4.2350	-19.487%	49,361,280	-39.787%
2025-02-27	5.3800	5.6400	5.2500	5.2600	-1.682%	13,932,822	-51.521%
2025-02-26	5.3850	5.5200	5.3100	5.3500	+0.187%	6,830,345	-52.336%
2025-02-25	5.5500	5.5900	5.2300	5.3400	-3.784%	7,773,760	-52.247%
2025-02-24	5.7100	5.8750	5.4700	5.5500	-3.979%	8,399,081	-54.054%
2025-02-21	5.6900	6.0900	5.6750	5.7800	+3.030%	10,886,314	-55.882%
2025-02-20	5.6400	5.6700	5.4500	5.6100	-0.708%	7,012,574	-54.545%
2025-02-19	5.5000	5.7300	5.4400	5.6500	+1.619%	6,604,346	-54.867%
2025-02-18	5.6000	5.8000	5.5400	5.5600	-0.180%	5,485,907	-54.137%
2025-02-14	5.4000	5.7450	5.3900	5.5700	+4.307%	8,053,031	-54.219%
2025-02-13	5.4100	5.4172	5.0600	5.3400	0.000%	7,718,755	-52.247%
2025-02-12	5.2100	5.4300	5.1950	5.3400	+0.945%	5,573,516	-52.247%
2025-02-11	5.2400	5.3400	5.0500	5.2900	-0.564%	9,386,771	-51.796%
2025-02-10	5.7700	5.7783	5.3000	5.3200	-6.503%	11,107,095	-52.068%
2025-02-07	5.8600	5.9300	5.6300	5.6900	-3.231%	5,695,288	-55.185%
2025-02-06	6.1300	6.1600	5.8500	5.8800	-3.607%	5,364,563	-56.633%
2025-02-05	5.8600	6.1000	5.8350	6.1000	+4.991%	6,287,301	-58.197%
2025-02-04	5.6300	5.8300	5.5700	5.8100	+3.014%	5,341,628	-56.110%
2025-02-03	5.5900	5.9900	5.5200	5.6400	-3.590%	8,877,999	-54.787%
2025-01-31	6.1200	6.1500	5.8100	5.8500	-5.797%	8,964,553	-56.410%
2025-01-30	6.1600	6.3600	6.1500	6.2100	+2.306%	6,407,532	-58.937%
2025-01-29	6.1200	6.2250	5.9000	6.0700	-1.939%	9,198,945	-57.990%
2025-01-28	6.2800	6.3000	6.0745	6.1900	-0.960%	5,593,066	-58.805%
2025-01-27	6.1800	6.5000	6.1100	6.2500	0.000%	7,928,552	-59.200%
2025-01-24	6.2400	6.3800	5.9900	6.2500	+0.969%	5,909,734	-59.200%
2025-01-23	5.9000	6.2100	5.7000	6.1900	+3.339%	7,816,289	-58.805%
2025-01-22	5.9000	6.0500	5.8000	5.9900	+1.871%	8,337,165	-57.429%
2025-01-21	5.9900	6.0600	5.5700	5.8800	-0.508%	11,440,995	-56.633%
2025-01-17	5.9000	6.0000	5.7900	5.9100	+2.604%	6,493,962	-56.853%
2025-01-16	5.9300	5.9900	5.6200	5.7600	-2.538%	9,104,697	-55.729%
2025-01-15	6.1800	6.2800	5.8400	5.9100	+0.340%	8,972,082	-56.853%
2025-01-14	5.9400	6.4400	5.8700	5.8900	+1.903%	15,568,135	-56.706%
2025-01-13	6.3100	6.3499	5.7700	5.7800	-9.688%	16,278,259	-55.882%
2025-01-10	7.0000	7.0250	6.2400	6.4000	-10.739%	18,485,731	-60.156%
2025-01-08	7.3000	7.3400	7.0000	7.1700	-3.108%	7,902,902	-64.435%
2025-01-07	7.5000	7.6900	7.2450	7.4000	-1.070%	7,844,734	-65.541%
2025-01-06	7.7100	7.7800	7.4100	7.4800	-2.222%	5,764,127	-65.909%
2025-01-03	7.8300	7.9747	7.5650	7.6500	-1.797%	7,398,143	-66.667%
2025-01-02	7.5400	8.1500	7.4000	7.7900	+5.270%	7,434,470	-67.266%
2024-12-31	7.2700	7.4450	7.1200	7.4000	+3.208%	7,536,316	-65.541%
2024-12-30	7.2400	7.3400	7.0500	7.1700	-2.714%	9,420,601	-64.435%
2024-12-27	7.5500	7.6200	7.2100	7.3700	-3.026%	7,344,824	-65.400%
2024-12-26	7.4000	7.6300	7.2700	7.6000	+1.469%	6,159,361	-66.447%
2024-12-24	7.4500	7.5000	7.2400	7.4900	+0.402%	3,540,371	-65.955%
2024-12-23	7.3800	7.6550	7.3600	7.4600	+1.084%	7,293,375	-65.818%
2024-12-20	7.1700	7.4400	7.0700	7.3800	+2.216%	10,643,766	-65.447%
2024-12-19	7.4600	7.4962	7.1800	7.2200	-0.551%	9,298,944	-64.681%
2024-12-18	7.8200	7.8600	7.0602	7.2600	-7.042%	7,019,298	-64.876%
2024-12-17	7.7300	7.8500	7.6350	7.8100	-0.383%	4,073,568	-67.350%
2024-12-16	7.9300	8.1400	7.7900	7.8400	+0.128%	5,193,016	-67.474%
2024-12-13	7.9000	8.0290	7.6900	7.8300	-1.633%	5,497,153	-67.433%
2024-12-12	8.5200	8.5600	7.9443	7.9600	-7.226%	6,898,300	-67.965%
2024-12-11	8.6500	8.7450	8.3800	8.5800	-0.116%	4,522,840	-70.280%
2024-12-10	8.8700	8.9000	8.5350	8.5900	-3.915%	4,167,735	-70.314%
2024-12-09	9.1300	9.3000	8.8950	8.9400	-0.997%	3,152,663	-71.477%
2024-12-06	8.5300	9.0500	8.5300	9.0300	+6.612%	3,773,753	-71.761%
2024-12-05	8.7300	8.8300	8.4300	8.4700	-2.978%	3,680,111	-69.894%
2024-12-04	8.6500	8.9000	8.6500	8.7300	0.000%	3,251,843	-70.790%
2024-12-03	8.9800	9.1600	8.7200	8.7300	-3.749%	4,578,169	-70.790%
2024-12-02	9.2800	9.3750	9.0500	9.0700	-2.682%	4,594,715	-71.885%
2024-11-29	9.5200	9.5200	9.1950	9.3200	-0.851%	2,836,896	-72.639%
2024-11-27	9.2800	9.6300	9.1700	9.4000	+3.070%	5,637,314	-72.872%
2024-11-26	9.2800	9.4200	9.0700	9.1200	-1.618%	5,089,920	-72.039%
2024-11-25	8.9100	9.7000	8.8900	9.2700	+8.421%	9,924,760	-72.492%
2024-11-22	8.1500	8.7150	8.0800	8.5500	+3.762%	8,217,767	-70.175%
2024-11-21	8.1500	8.3800	7.9800	8.2400	+1.229%	4,408,200	-69.053%
2024-11-20	8.2100	8.2600	8.0500	8.1400	-0.611%	5,966,834	-68.673%
2024-11-19	8.2200	8.3900	8.1000	8.1900	-2.847%	6,278,851	-68.864%
2024-11-18	8.1300	8.6500	8.1300	8.4300	+3.056%	11,209,210	-69.751%
2024-11-15	8.6300	8.7000	8.1150	8.1800	-4.773%	17,329,226	-68.826%
2024-11-14	9.0200	9.2100	8.5850	8.5900	-4.556%	6,795,282	-70.314%
2024-11-13	9.7600	9.9267	8.9350	9.0000	-7.121%	9,226,668	-71.667%
2024-11-12	10.4100	10.4700	9.6800	9.6900	-9.014%	9,407,180	-73.684%
2024-11-11	10.4820	10.8600	10.0500	10.6500	+0.614%	8,403,311	-76.056%
2024-11-08	10.6700	10.8000	9.3100	10.5850	-13.803%	27,208,663	-75.909%
2024-11-07	12.2200	12.5050	12.1000	12.2800	+1.153%	9,334,216	-79.235%
2024-11-06	12.0900	12.3800	11.7900	12.1400	+4.117%	9,474,923	-78.995%
2024-11-05	11.3500	11.7000	11.0300	11.6600	+1.923%	4,858,915	-78.130%
2024-11-04	11.3200	11.4700	10.8500	11.4400	+2.234%	5,833,999	-77.710%
2024-11-01	10.6200	11.2000	10.5800	11.1900	+7.184%	5,284,460	-77.212%
2024-10-31	10.8500	10.9500	10.3800	10.4400	-5.435%	4,623,210	-75.575%
2024-10-30	10.7600	11.3300	10.6300	11.0400	+2.128%	3,657,975	-76.902%
2024-10-29	11.0000	11.0800	10.6600	10.8100	-1.995%	3,345,694	-76.411%
2024-10-28	10.8500	11.2080	10.7699	11.0300	+3.374%	5,691,363	-76.881%
2024-10-25	10.6300	11.1350	10.5410	10.6700	+1.042%	8,674,649	-76.101%
2024-10-24	10.1000	10.7400	9.9950	10.5600	+7.536%	5,335,315	-75.852%
2024-10-23	9.8700	10.0300	9.5900	9.8200	-1.406%	3,385,782	-74.033%
2024-10-22	9.8600	10.0200	9.8300	9.9600	+0.403%	2,029,503	-74.398%
2024-10-21	10.1500	10.1800	9.7000	9.9200	-3.125%	4,703,777	-74.294%
2024-10-18	10.2400	11.1800	10.0100	10.2400	+0.688%	8,809,326	-75.098%
2024-10-17	9.3800	10.2900	9.2650	10.1700	+8.538%	7,585,256	-74.926%
2024-10-16	9.6300	9.8100	9.2900	9.3700	-2.294%	4,723,819	-72.785%
2024-10-15	9.7700	9.7700	9.4000	9.5900	-1.842%	3,834,940	-73.410%
2024-10-14	9.7500	9.9500	9.6400	9.7700	+0.308%	3,439,674	-73.900%
2024-10-11	9.4700	9.7800	9.3600	9.7400	+2.851%	3,396,195	-73.819%
2024-10-10	9.4000	9.4900	9.2000	9.4700	-1.457%	4,568,790	-73.073%
2024-10-09	9.6400	9.6700	9.4200	9.6100	-1.132%	3,744,398	-73.465%
2024-10-08	9.9100	10.2700	9.7100	9.7200	-2.703%	3,589,655	-73.765%
2024-10-07	10.4500	10.4900	9.8400	9.9900	-4.493%	4,004,199	-74.474%
2024-10-04	9.9900	10.4700	9.8700	10.4600	+7.172%	4,099,910	-75.621%
2024-10-03	9.6700	9.8900	9.5700	9.7600	0.000%	3,022,513	-73.873%
2024-10-02	9.2500	9.8300	9.1450	9.7600	+4.385%	4,426,148	-73.873%
2024-10-01	9.3000	9.4200	8.9700	9.3500	-0.426%	4,952,807	-72.727%
2024-09-30	9.5000	9.9200	9.3350	9.3900	-2.289%	3,328,015	-72.843%
2024-09-27	9.4000	9.7500	9.2800	9.6100	+3.892%	3,840,185	-73.465%
2024-09-26	9.4400	9.6000	9.1419	9.2500	+0.325%	3,212,216	-72.432%
2024-09-25	9.3800	9.5150	9.1200	9.2200	-1.285%	4,268,954	-72.343%
2024-09-24	9.6600	9.7400	9.3300	9.3400	-3.313%	4,376,984	-72.698%
2024-09-23	10.1800	10.2200	9.6400	9.6600	-4.828%	4,041,919	-73.602%
2024-09-20	10.3800	10.5000	10.0150	10.1500	-1.932%	5,385,219	-74.877%
2024-09-19	10.6000	10.7100	10.2900	10.3500	+1.770%	3,925,165	-75.362%
2024-09-18	10.4100	10.9300	10.1500	10.1700	-2.399%	5,190,505	-74.926%
2024-09-17	9.9400	10.5500	9.9000	10.4200	+6.218%	6,382,002	-75.528%
2024-09-16	10.3200	10.3690	9.7250	9.8100	-5.126%	4,571,071	-74.006%
2024-09-13	9.4900	10.5400	9.4600	10.3400	+9.302%	7,608,683	-75.338%
2024-09-12	9.3100	9.6000	9.1700	9.4600	+1.176%	3,963,172	-73.044%
2024-09-11	9.0900	9.4500	8.9900	9.3500	+1.852%	5,582,897	-72.727%
2024-09-10	9.8200	9.8588	8.8000	9.1800	-6.897%	14,310,604	-72.222%
2024-09-09	10.1500	10.1600	9.4500	9.8600	-1.499%	7,828,560	-74.138%
2024-09-06	10.4900	10.5773	9.6750	10.0100	-4.302%	6,721,121	-74.525%
2024-09-05	10.4900	10.7100	10.3350	10.4600	-0.191%	3,456,753	-75.621%
2024-09-04	10.7400	10.8800	10.3150	10.4800	-3.410%	4,026,164	-75.668%
2024-09-03	11.5000	11.8000	10.7600	10.8500	-6.947%	6,586,491	-76.498%
2024-08-30	11.4300	11.6900	11.2600	11.6600	+2.460%	3,947,407	-78.130%
2024-08-29	11.3500	11.8243	11.3200	11.3800	+0.441%	4,861,460	-77.592%
2024-08-28	11.2700	11.4650	11.0500	11.3300	-0.614%	4,509,555	-77.493%
2024-08-27	11.8800	12.0000	11.1900	11.4000	-4.202%	5,138,651	-77.632%
2024-08-26	11.9200	12.0750	11.6450	11.9000	+0.253%	5,213,555	-78.571%
2024-08-23	11.7000	12.5000	11.6900	11.8700	+2.151%	8,953,287	-78.517%
2024-08-22	11.8800	11.9800	11.6000	11.6200	-1.775%	6,126,815	-78.055%
2024-08-21	11.2800	11.8900	11.2800	11.8300	+4.783%	6,425,019	-78.445%
2024-08-20	11.0200	11.3600	10.9400	11.2900	+0.894%	5,794,532	-77.414%
2024-08-19	10.5100	11.2000	10.4900	11.1900	+6.571%	7,238,796	-77.212%
2024-08-16	10.6000	10.6600	10.2500	10.5000	-1.593%	5,024,329	-75.714%
2024-08-15	10.3100	10.7450	10.2100	10.6700	+5.539%	7,383,294	-76.101%
2024-08-14	10.8450	10.9400	9.8700	10.1100	-5.866%	7,418,215	-74.777%
2024-08-13	10.2300	10.7900	9.9400	10.7400	+6.495%	6,471,631	-76.257%
2024-08-12	9.9700	10.5500	9.5700	10.0850	+1.663%	10,102,174	-74.715%
2024-08-09	9.3900	10.1600	8.6600	9.9200	+24.937%	23,603,128	-74.294%
2024-08-08	7.3700	8.0000	7.3150	7.9400	+8.322%	10,864,901	-67.884%
2024-08-07	7.9500	7.9825	7.2800	7.3300	-5.297%	6,844,679	-65.211%
2024-08-06	7.5400	7.8950	7.2900	7.7400	+4.313%	5,240,105	-67.054%
2024-08-05	7.1200	7.8600	7.1100	7.4200	-4.750%	8,078,510	-65.633%
2024-08-02	7.7300	7.9700	7.5600	7.7900	-4.534%	6,828,942	-67.266%
2024-08-01	8.8600	8.9100	8.1300	8.1600	-6.529%	7,324,706	-68.750%
2024-07-31	9.0200	9.1800	8.6900	8.7300	-2.567%	7,110,505	-70.790%
2024-07-30	9.0400	9.0900	8.7800	8.9600	-0.994%	5,384,248	-71.540%
2024-07-29	8.4300	9.1550	8.2700	9.0500	-2.162%	9,040,133	-71.823%
2024-07-26	9.7000	10.1200	9.0400	9.2500	-1.909%	6,466,931	-72.432%
2024-07-25	9.1200	9.6500	9.0700	9.4300	+3.286%	5,063,379	-72.959%
2024-07-24	8.5500	9.2400	8.5100	9.1300	+5.063%	7,317,309	-72.070%
2024-07-23	8.2300	8.7850	8.2101	8.6900	+4.322%	3,918,033	-70.656%
2024-07-22	8.0700	8.3500	8.0000	8.3300	+4.648%	4,043,573	-69.388%
2024-07-19	8.3000	8.3000	7.9050	7.9600	-4.212%	4,234,763	-67.965%
2024-07-18	8.9600	9.1600	8.2100	8.3100	-7.047%	5,549,882	-69.314%
2024-07-17	9.2300	9.4100	8.8300	8.9400	-4.995%	5,484,701	-71.477%
2024-07-16	8.8500	9.5601	8.7400	9.4100	+8.410%	8,565,152	-72.901%
2024-07-15	8.7400	8.8750	8.5000	8.6800	-0.573%	5,606,091	-70.622%
2024-07-12	8.5500	9.1050	8.4100	8.7300	+3.436%	7,094,792	-70.790%
2024-07-11	8.1000	8.6400	8.0780	8.4400	+8.483%	9,594,715	-69.787%
2024-07-10	7.5700	7.8900	7.5500	7.7800	+3.183%	6,406,633	-67.224%
2024-07-09	7.2700	7.6700	7.1700	7.5400	+3.288%	5,318,866	-66.180%
2024-07-08	7.3500	7.5000	7.1900	7.3000	+0.275%	5,130,392	-65.068%
2024-07-05	7.3600	7.4600	7.1700	7.2800	-1.488%	8,601,983	-64.973%
2024-07-03	7.7800	7.8900	7.2950	7.3900	-4.398%	6,284,654	-65.494%
2024-07-02	8.0400	8.0800	7.6900	7.7300	-4.094%	4,860,401	-67.012%
2024-07-01	8.0200	8.2000	7.9500	8.0600	+0.499%	5,253,519	-68.362%
2024-06-28	8.0500	8.1979	7.6625	8.0200	+0.125%	20,559,031	-68.204%
2024-06-27	8.0500	8.1450	7.8600	8.0100	-1.233%	4,718,635	-68.165%
2024-06-26	8.3800	8.4550	8.0950	8.1100	-4.024%	6,017,262	-68.557%
2024-06-25	8.1000	8.5150	7.9850	8.4500	+3.554%	5,456,217	-69.822%
2024-06-24	8.0600	8.5200	7.9400	8.1600	+1.873%	8,694,928	-68.750%
2024-06-21	8.0300	8.1300	7.8700	8.0100	+0.502%	11,049,135	-68.165%
2024-06-20	7.8200	8.0850	7.7600	7.9700	-0.375%	7,033,472	-68.005%
2024-06-18	8.0100	8.1100	7.8100	8.0000	-0.990%	6,855,103	-68.125%
2024-06-17	8.0500	8.1650	7.8700	8.0800	-0.980%	5,749,420	-68.441%
2024-06-14	8.3500	8.4000	8.0600	8.1600	-3.203%	6,157,465	-68.750%
2024-06-13	8.5400	8.8006	8.1300	8.4300	-1.172%	6,856,156	-69.751%
2024-06-12	9.1300	9.2500	8.3200	8.5300	-1.044%	9,591,467	-70.106%
2024-06-11	7.9300	8.9050	7.8900	8.6200	+7.014%	9,487,822	-70.418%
2024-06-10	7.6700	8.1400	7.5900	8.0550	+3.535%	8,862,410	-68.343%
2024-06-07	8.0500	8.1350	7.6750	7.7800	-4.423%	7,167,380	-67.224%
2024-06-06	8.2000	8.2900	7.9800	8.1400	-2.163%	7,332,588	-68.673%
2024-06-05	8.1500	8.4300	7.9700	8.3200	+2.716%	5,453,897	-69.351%
2024-06-04	8.3500	8.4400	8.0000	8.1000	-3.226%	7,868,670	-68.519%
2024-06-03	8.8700	9.2050	8.3100	8.3700	-5.743%	12,145,722	-69.534%
2024-05-31	8.9900	9.4200	8.8600	8.8800	-1.333%	7,208,450	-71.284%
2024-05-30	9.4200	9.4450	8.8800	9.0000	-3.017%	6,723,284	-71.667%
2024-05-29	9.5300	9.5800	9.1300	9.2800	-4.330%	8,758,722	-72.522%
2024-05-28	10.2200	10.2600	9.6800	9.7000	-3.097%	4,375,601	-73.711%
2024-05-24	10.8700	10.8750	9.8500	10.0100	-2.437%	6,490,361	-74.525%
2024-05-23	10.3800	10.3800	9.9100	10.2600	-0.678%	5,704,814	-75.146%
2024-05-22	10.2900	10.5400	10.0950	10.3300	+0.097%	5,246,194	-75.315%
2024-05-21	10.3300	10.8400	10.1450	10.3200	-0.290%	4,627,582	-75.291%
2024-05-20	10.1800	10.4500	10.0800	10.3500	+1.074%	3,929,971	-75.362%
2024-05-17	10.4400	10.5900	10.1750	10.2400	-1.822%	4,479,782	-75.098%
2024-05-16	10.6800	10.8000	10.3100	10.4300	-2.341%	4,680,906	-75.551%
2024-05-15	10.9900	11.4000	10.6400	10.6800	-0.373%	7,024,295	-76.124%
2024-05-14	10.9200	11.1800	10.6400	10.7200	-1.471%	6,544,148	-76.213%
2024-05-13	11.2100	11.4700	10.4200	10.8800	-0.775%	9,957,922	-76.563%
2024-05-10	13.0400	13.1950	10.7028	10.9650	-18.476%	19,118,434	-76.744%
2024-05-09	13.3800	13.5950	13.0400	13.4500	+0.448%	4,674,942	-81.041%
2024-05-08	13.7600	13.8757	13.1050	13.3900	-4.220%	4,205,848	-80.956%
2024-05-07	13.8900	14.1300	13.5310	13.9800	+0.720%	3,905,580	-81.760%
2024-05-06	13.8000	14.2300	13.7300	13.8800	+1.834%	4,856,269	-81.628%
2024-05-03	13.4600	13.8799	13.3000	13.6300	+5.823%	4,248,647	-81.291%
2024-05-02	12.8700	12.9000	12.3100	12.8800	+3.040%	4,138,214	-80.202%
2024-05-01	11.7500	12.9974	11.7500	12.5000	+6.112%	5,755,781	-79.600%
2024-04-30	11.9000	12.4900	11.6900	11.7800	-2.078%	4,366,698	-78.353%
2024-04-29	11.7900	12.1100	11.7200	12.0300	+3.351%	4,441,521	-78.803%
2024-04-26	11.6000	11.8000	11.3350	11.6400	+0.867%	2,480,619	-78.093%
2024-04-25	11.5000	11.6500	11.1600	11.5400	-1.452%	3,340,543	-77.903%
2024-04-24	11.9200	12.1400	11.6800	11.7100	-1.265%	2,924,477	-78.224%
2024-04-23	11.4200	11.9700	11.4100	11.8600	+4.770%	3,885,031	-78.499%
2024-04-22	11.5400	11.6350	11.0700	11.3200	+0.088%	2,390,125	-77.473%
2024-04-19	11.6000	11.6900	11.0100	11.3100	-3.498%	5,224,981	-77.454%
2024-04-18	11.6800	11.9400	11.4700	11.7200	-0.678%	3,641,560	-78.242%
2024-04-17	11.9600	12.1150	11.6450	11.8000	-1.007%	3,126,617	-78.390%
2024-04-16	11.7900	12.1350	11.5300	11.9200	+0.252%	5,379,877	-78.607%
2024-04-15	12.3500	12.5300	11.6600	11.8900	-3.803%	6,376,719	-78.553%
2024-04-12	13.0100	13.1300	12.1500	12.3600	-6.293%	4,500,970	-79.369%
2024-04-11	12.6400	13.2200	12.4901	13.1900	+4.849%	3,756,314	-80.667%
2024-04-10	12.6600	12.7300	12.1100	12.5800	-4.841%	5,652,865	-79.730%
2024-04-09	13.0700	13.3000	12.9100	13.2200	+1.148%	4,225,435	-80.711%
2024-04-08	13.5900	13.5900	12.8900	13.0700	-3.400%	4,660,426	-80.490%
2024-04-05	13.4800	13.8900	13.2000	13.5300	-0.515%	3,383,947	-81.153%
2024-04-04	14.0800	14.2100	13.4000	13.6000	-2.926%	4,096,826	-81.250%
2024-04-03	13.5900	14.2000	13.2700	14.0100	+1.743%	4,556,864	-81.799%
2024-04-02	13.8500	14.1550	13.5600	13.7700	-2.960%	5,513,778	-81.481%
2024-04-01	14.7100	14.7700	13.9900	14.1900	-4.251%	4,006,883	-82.030%
2024-03-28	14.1200	15.1800	14.1000	14.8200	+5.106%	6,187,850	-82.794%
2024-03-27	14.2000	14.3200	13.7500	14.1000	+0.356%	4,111,414	-81.915%
2024-03-26	14.8100	15.0400	13.9400	14.0500	-3.304%	5,101,022	-81.851%
2024-03-25	15.0000	15.5000	14.4400	14.5300	-3.262%	4,574,683	-82.450%
2024-03-22	15.2340	15.4400	14.8550	15.0200	-2.214%	3,694,385	-83.023%
2024-03-21	15.0400	15.9000	15.0200	15.3600	+2.880%	7,289,584	-83.398%
2024-03-20	13.9000	15.0050	13.7000	14.9300	+7.410%	5,871,000	-82.920%
2024-03-19	13.7800	14.2700	13.6000	13.9000	-0.927%	5,229,901	-81.655%
2024-03-18	14.0500	14.6497	13.6000	14.0300	+0.863%	6,693,213	-81.825%
2024-03-15	14.0700	14.3900	13.6820	13.9100	-2.111%	18,149,736	-81.668%
2024-03-14	14.7000	14.8200	13.9300	14.2100	-3.530%	7,045,126	-82.055%
2024-03-13	14.7000	15.0100	14.3500	14.7300	+0.068%	6,399,414	-82.688%
2024-03-12	15.1000	15.2900	14.6000	14.7200	-2.517%	7,218,117	-82.677%
2024-03-11	15.7000	15.9900	14.8000	15.1000	-3.822%	7,964,196	-83.113%
2024-03-08	16.8340	17.1400	15.1050	15.7000	-5.535%	11,456,710	-83.758%
2024-03-07	17.4000	17.5500	16.5200	16.6200	-3.147%	6,340,354	-84.657%
2024-03-06	16.8300	17.6400	16.6900	17.1600	+4.063%	8,240,661	-85.140%
2024-03-05	16.7400	17.2810	15.9600	16.4900	-2.771%	8,668,235	-84.536%
2024-03-04	18.0950	18.2400	16.6200	16.9600	+1.013%	12,323,749	-84.965%
2024-03-01	16.3600	17.1900	16.2600	16.7900	+5.531%	11,005,979	-84.812%
2024-02-29	16.8300	17.4100	15.5000	15.9100	-8.721%	17,507,560	-83.972%
2024-02-28	17.2600	18.3300	16.9500	17.4300	-0.229%	11,866,261	-85.370%
2024-02-27	16.8400	17.6000	16.1500	17.4700	+5.241%	11,485,868	-85.404%
2024-02-26	15.8000	17.2800	15.8000	16.6000	+5.263%	15,733,971	-84.639%