Dark

IOVA
Iovance Biotherapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:56 PM EDT

8.79USD+1.034%(+0.09)8,079,576

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

8.77USD+0.805%(+0.07)37,600

After-hours

Sep 4, 2026 4:20:30 PM EDT

8.78USD-0.114%(-0.01)681,952

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	8.7400	8.9000	8.6350	8.7900	+1.034%	8,079,576	0.000%
2026-09-03	8.6500	8.7897	8.5500	8.7000	+0.928%	14,637,233	+1.034%
2026-09-02	8.3100	8.6900	8.2950	8.6200	+4.106%	12,393,158	+1.972%
2026-09-01	8.0200	8.2900	7.9700	8.2800	+1.346%	6,760,745	+6.159%
2026-08-31	7.9450	8.1700	7.6600	8.1700	+1.998%	12,126,275	+7.589%
2026-08-28	8.2000	8.3500	7.9700	8.0100	-3.027%	7,693,531	+9.738%
2026-08-27	8.0800	8.3186	7.9500	8.2600	+2.228%	7,437,094	+6.416%
2026-08-26	8.3400	8.5500	8.0200	8.0800	-4.265%	10,102,349	+8.787%
2026-08-25	8.1600	8.4800	8.0307	8.4400	+4.715%	11,907,844	+4.147%
2026-08-24	8.0800	8.3600	7.7900	8.0600	-2.774%	15,731,204	+9.057%
2026-08-21	9.0800	9.3000	8.1450	8.2900	-7.786%	27,808,868	+6.031%
2026-08-20	8.0700	9.3600	7.9600	8.9900	+12.516%	43,812,295	-2.225%
2026-08-19	7.2000	8.0550	7.1900	7.9900	+13.656%	24,248,268	+10.013%
2026-08-18	7.0000	7.3100	6.9310	7.0300	-0.986%	10,499,438	+25.036%
2026-08-17	6.8400	7.2499	6.7031	7.1000	+1.719%	14,811,115	+23.803%
2026-08-14	6.5200	7.0000	6.3600	6.9800	+7.055%	17,507,569	+25.931%
2026-08-13	6.7400	6.8100	6.4240	6.5200	-3.264%	15,679,356	+34.816%
2026-08-12	6.4900	6.7400	6.3900	6.7400	+3.852%	13,458,734	+30.415%
2026-08-11	6.4800	6.5250	6.1800	6.4900	+1.406%	10,381,002	+35.439%
2026-08-10	6.3100	6.6100	6.1600	6.4000	+0.946%	17,306,206	+37.344%
2026-08-07	6.5700	6.9200	5.8800	6.3400	+2.093%	30,970,677	+38.644%
2026-08-06	5.9500	6.3900	5.6300	6.2100	+43.088%	73,430,649	+41.546%
2026-08-05	4.4500	4.5500	4.2900	4.3400	-0.459%	15,595,198	+102.535%
2026-08-04	4.3900	4.4800	4.2900	4.3600	+1.043%	10,682,083	+101.606%
2026-08-03	4.1000	4.3600	3.9600	4.3150	+6.020%	13,022,195	+103.708%
2026-07-31	4.4300	4.5500	4.0200	4.0700	-13.220%	19,974,537	+115.971%
2026-07-30	4.5300	4.8399	4.5100	4.6900	+2.851%	14,156,411	+87.420%
2026-07-29	4.7300	4.7800	4.4950	4.5600	-2.979%	10,794,370	+92.763%
2026-07-28	4.9800	4.9800	4.6400	4.7000	-4.082%	13,441,679	+87.021%
2026-07-27	5.0200	5.1600	4.8550	4.9000	-1.804%	13,245,332	+79.388%
2026-07-24	5.1250	5.1500	4.9500	4.9900	-2.729%	9,431,085	+76.152%
2026-07-23	5.0300	5.2750	5.0000	5.1300	-0.774%	9,732,094	+71.345%
2026-07-22	5.5000	5.6400	5.1000	5.1700	-5.657%	14,161,009	+70.019%
2026-07-21	5.0700	5.5300	5.0200	5.4800	+9.163%	20,354,161	+60.401%
2026-07-20	5.0300	5.1300	4.8000	5.0200	+0.400%	16,361,517	+75.100%
2026-07-17	4.5400	5.0650	4.4400	5.0000	+7.296%	23,478,579	+75.800%
2026-07-16	4.6250	5.1300	4.6020	4.6600	-1.688%	28,210,344	+88.627%
2026-07-15	3.9200	4.8000	3.7600	4.7400	+20.611%	43,697,871	+85.443%
2026-07-14	4.0600	4.0700	3.9000	3.9300	-2.723%	13,108,436	+123.664%
2026-07-13	4.1600	4.1700	4.0000	4.0400	-4.492%	13,326,232	+117.574%
2026-07-10	4.4100	4.4500	4.1450	4.2300	-3.204%	9,924,817	+107.801%
2026-07-09	4.3000	4.5300	4.2800	4.3700	+2.103%	13,730,301	+101.144%
2026-07-08	4.3300	4.4800	4.1900	4.2800	-1.609%	10,335,109	+105.374%
2026-07-07	4.2500	4.4100	4.0700	4.3500	+3.819%	11,634,878	+102.069%
2026-07-06	4.3000	4.5399	4.1800	4.1900	-2.784%	12,775,711	+109.785%
2026-07-02	4.0700	4.3200	3.8900	4.3100	+8.564%	20,542,153	+103.944%
2026-07-01	4.1600	4.2950	3.8500	3.9700	-4.567%	21,371,884	+121.411%
2026-06-30	4.2300	4.3300	4.1400	4.1600	-1.188%	10,252,161	+111.298%
2026-06-29	4.3280	4.4600	4.1700	4.2100	-0.941%	10,660,231	+108.789%
2026-06-26	4.2150	4.4100	4.1250	4.2500	+0.950%	23,715,866	+106.824%
2026-06-25	4.2600	4.3400	4.1400	4.2100	-0.941%	9,005,609	+108.789%
2026-06-24	4.5500	4.7586	4.2200	4.2500	-4.279%	15,618,986	+106.824%
2026-06-23	4.0000	4.5200	3.9900	4.4400	+9.360%	17,975,950	+97.973%
2026-06-22	3.9200	4.2000	3.9100	4.0600	+3.836%	11,624,401	+116.502%
2026-06-18	3.9700	4.0500	3.8500	3.9100	-0.509%	23,714,727	+124.808%
2026-06-17	3.8800	4.1250	3.8100	3.9300	+2.880%	11,208,026	+123.664%
2026-06-16	4.0700	4.1250	3.8000	3.8200	-5.211%	9,003,992	+130.105%
2026-06-15	4.1200	4.1500	3.8900	4.0300	-1.225%	12,659,269	+118.114%
2026-06-12	3.9500	4.2300	3.9500	4.0800	+3.030%	10,969,942	+115.441%
2026-06-11	3.7750	4.0200	3.7000	3.9600	+4.762%	11,510,947	+121.970%
2026-06-10	3.8500	4.0600	3.7600	3.7800	-2.577%	8,880,519	+132.540%
2026-06-09	4.0900	4.1251	3.7700	3.8800	-3.000%	11,270,615	+126.546%
2026-06-08	4.2900	4.3500	3.9800	4.0000	-5.437%	11,287,482	+119.750%
2026-06-05	4.5000	4.5600	4.1700	4.2300	-3.425%	19,690,915	+107.801%
2026-06-04	3.8450	4.5777	3.8450	4.3800	+15.567%	22,604,329	+100.685%
2026-06-03	4.1000	4.1200	3.7700	3.7900	-7.561%	9,667,593	+131.926%
2026-06-02	3.9100	4.1750	3.9010	4.1000	+3.535%	12,715,771	+114.390%
2026-06-01	4.1100	4.1950	3.8950	3.9600	-3.415%	14,458,961	+121.970%
2026-05-29	4.1850	4.2289	3.8750	4.1000	-4.651%	17,279,250	+114.390%
2026-05-28	4.3800	4.5100	4.2700	4.3000	-1.602%	9,265,953	+104.419%
2026-05-27	4.0800	4.4850	4.0350	4.3700	+6.585%	12,819,904	+101.144%
2026-05-26	4.0750	4.2502	3.9500	4.1000	-0.243%	14,580,816	+114.390%
2026-05-22	3.7000	4.2000	3.6900	4.1100	+11.081%	23,101,122	+113.869%
2026-05-21	3.5350	3.7200	3.4650	3.7000	+4.520%	10,607,682	+137.568%
2026-05-20	3.4800	3.6500	3.4800	3.5400	+2.312%	8,937,100	+148.305%
2026-05-19	3.3750	3.5000	3.2800	3.4600	+2.065%	8,589,442	+154.046%
2026-05-18	3.5100	3.5700	3.3500	3.3900	-1.739%	10,237,083	+159.292%
2026-05-15	3.4600	3.5000	3.4100	3.4500	-1.989%	7,853,228	+154.783%
2026-05-14	3.6450	3.7400	3.4800	3.5200	-3.825%	12,614,582	+149.716%
2026-05-13	3.5600	3.7100	3.5100	3.6600	+2.809%	7,883,683	+140.164%
2026-05-12	3.7400	3.7400	3.5100	3.5600	-3.784%	29,883,263	+146.910%
2026-05-11	3.6400	4.0300	3.6400	3.7000	+2.210%	19,047,402	+137.568%
2026-05-08	3.5200	3.6200	3.3800	3.6200	+1.972%	20,688,669	+142.818%
2026-05-07	3.5100	4.0750	3.4600	3.5500	-13.203%	40,972,368	+147.606%
2026-05-06	3.9900	4.1500	3.9100	4.0900	+2.764%	17,051,723	+114.914%
2026-05-05	3.8200	4.0000	3.8000	3.9800	+3.377%	18,350,287	+120.854%
2026-05-04	3.4400	3.8800	3.4100	3.8500	+13.235%	22,610,294	+128.312%
2026-05-01	3.3700	3.5000	3.3400	3.4000	+1.190%	9,933,825	+158.529%
2026-04-30	3.3400	3.4200	3.3000	3.3600	+1.511%	16,314,672	+161.607%
2026-04-29	3.3700	3.3700	3.2700	3.3100	-2.071%	8,938,446	+165.559%
2026-04-28	3.4300	3.4950	3.3300	3.3800	-1.458%	11,297,313	+160.059%
2026-04-27	3.4500	3.5850	3.4200	3.4300	-0.291%	10,318,455	+156.268%
2026-04-24	3.4900	3.5700	3.4000	3.4400	-1.149%	11,715,212	+155.523%
2026-04-23	3.5000	3.5800	3.3750	3.4800	-1.416%	15,322,919	+152.586%
2026-04-22	3.7500	3.8050	3.4000	3.5300	-4.595%	22,203,969	+149.008%
2026-04-21	3.7900	3.9100	3.6500	3.7000	-2.116%	10,956,528	+137.568%
2026-04-20	3.7500	3.8600	3.6600	3.7800	-2.073%	9,751,118	+132.540%
2026-04-17	3.9300	3.9700	3.8500	3.8600	+1.579%	10,684,185	+127.720%
2026-04-16	3.8200	3.8699	3.7100	3.8000	-0.524%	11,014,677	+131.316%
2026-04-15	3.6800	3.8300	3.5300	3.8200	+4.945%	12,235,418	+130.105%
2026-04-14	3.4900	3.6900	3.4400	3.6400	+5.202%	13,922,190	+141.484%
2026-04-13	3.6900	3.8100	3.4200	3.4600	-6.486%	17,946,414	+154.046%
2026-04-10	3.9900	4.3100	3.6250	3.7000	-7.731%	44,592,905	+137.568%
2026-04-09	3.4900	4.0500	3.4800	4.0100	+15.562%	26,759,361	+119.202%
2026-04-08	3.4550	3.5000	3.2500	3.4700	+4.518%	15,629,660	+153.314%
2026-04-07	3.2600	3.4300	3.1818	3.3200	+0.606%	9,710,656	+164.759%
2026-04-06	3.4200	3.4850	3.2800	3.3000	-3.790%	9,803,818	+166.364%
2026-04-02	3.3350	3.5050	3.3200	3.4300	-0.580%	7,803,481	+156.268%
2026-04-01	3.6000	3.6500	3.3900	3.4500	-1.709%	9,268,500	+154.783%
2026-03-31	3.4300	3.5800	3.3700	3.5100	+5.723%	10,974,150	+150.427%
2026-03-30	3.5100	3.5100	3.2600	3.3200	-5.413%	9,934,945	+164.759%
2026-03-27	3.6600	3.7150	3.5100	3.5100	-4.878%	8,496,946	+150.427%
2026-03-26	3.5800	3.8100	3.5200	3.6900	-1.600%	7,473,341	+138.211%
2026-03-25	3.7300	3.9689	3.6900	3.7500	+3.591%	10,577,448	+134.400%
2026-03-24	3.6000	3.6800	3.4300	3.6200	-0.275%	11,852,086	+142.818%
2026-03-23	3.7300	3.8100	3.6200	3.6300	-1.626%	9,005,782	+142.149%
2026-03-20	3.8700	3.9550	3.6100	3.6900	-4.651%	23,495,669	+138.211%
2026-03-19	3.7100	3.8900	3.6100	3.8700	+2.653%	10,477,127	+127.132%
2026-03-18	3.8100	4.0300	3.7600	3.7700	-3.085%	14,468,852	+133.156%
2026-03-17	4.0200	4.1180	3.8300	3.8900	-3.713%	9,749,435	+125.964%
2026-03-16	3.9920	4.1450	3.9100	4.0400	+2.020%	14,697,790	+117.574%
2026-03-13	4.2000	4.2100	3.8050	3.9600	-2.703%	19,365,567	+121.970%
2026-03-12	4.6600	4.7400	4.0100	4.0700	-15.909%	26,434,416	+115.971%
2026-03-11	5.2000	5.3550	4.7800	4.8400	-6.923%	20,821,443	+81.612%
2026-03-10	5.4150	5.4199	5.0900	5.2000	-3.882%	19,787,868	+69.038%
2026-03-09	5.0200	5.6300	5.0100	5.4100	+5.458%	27,551,173	+62.477%
2026-03-06	4.4200	5.3500	4.3800	5.1300	+12.009%	44,562,759	+71.345%
2026-03-05	4.2050	4.6000	4.1101	4.5800	+7.512%	23,716,767	+91.921%
2026-03-04	3.8000	4.2800	3.7300	4.2600	+13.752%	24,679,125	+106.338%
2026-03-03	3.6200	3.9500	3.5700	3.7450	-1.187%	13,973,806	+134.713%
2026-03-02	3.6700	3.9000	3.6700	3.7900	-1.813%	12,998,055	+131.926%
2026-02-27	3.7900	3.9050	3.6500	3.8600	+1.847%	19,051,875	+127.720%
2026-02-26	3.8200	3.8400	3.5000	3.7900	-1.044%	22,466,068	+131.926%
2026-02-25	4.1700	4.3500	3.7800	3.8300	+1.323%	46,104,224	+129.504%
2026-02-24	3.2950	3.9000	3.2100	3.7800	+30.796%	69,669,615	+132.540%
2026-02-23	2.8700	2.9900	2.8100	2.8900	+0.697%	11,985,004	+204.152%
2026-02-20	2.8300	2.8900	2.7500	2.8700	+0.702%	9,186,959	+206.272%
2026-02-19	2.7200	2.8700	2.6800	2.8500	+4.779%	8,701,612	+208.421%
2026-02-18	2.6200	2.7600	2.6000	2.7200	+3.817%	7,065,749	+223.162%
2026-02-17	2.5500	2.6400	2.4650	2.6200	+1.946%	6,628,383	+235.496%
2026-02-13	2.5700	2.6500	2.5450	2.5700	+1.984%	6,352,863	+242.023%
2026-02-12	2.6600	2.6800	2.5000	2.5200	-3.077%	5,818,429	+248.810%
2026-02-11	2.5800	2.6000	2.4800	2.6000	0.000%	6,954,903	+238.077%
2026-02-10	2.6100	2.7250	2.5700	2.6000	0.000%	8,500,653	+238.077%
2026-02-09	2.5200	2.6100	2.4600	2.6000	+2.767%	6,924,706	+238.077%
2026-02-06	2.4200	2.5800	2.4200	2.5300	+7.203%	6,916,224	+247.431%
2026-02-05	2.4000	2.4600	2.2500	2.3600	-3.279%	15,771,777	+272.458%
2026-02-04	2.6500	2.7100	2.4300	2.4400	-7.576%	12,260,248	+260.246%
2026-02-03	2.6200	2.7700	2.5700	2.6400	+1.149%	9,993,256	+232.955%
2026-02-02	2.5550	2.6600	2.4700	2.6100	+2.353%	11,097,041	+236.782%
2026-01-30	2.6000	2.6800	2.5300	2.5500	-3.042%	9,051,778	+244.706%
2026-01-29	2.7500	2.8400	2.6200	2.6300	-4.364%	10,709,437	+234.221%
2026-01-28	2.9900	3.0300	2.7300	2.7500	-7.718%	11,354,146	+219.636%
2026-01-27	2.8700	3.0100	2.8700	2.9800	+3.114%	15,584,249	+194.966%
2026-01-26	2.6400	2.9700	2.5700	2.8900	+9.470%	18,081,117	+204.152%
2026-01-23	2.6700	2.6900	2.5200	2.6400	-1.859%	12,112,427	+232.955%
2026-01-22	2.5200	2.7200	2.4900	2.6900	+7.171%	13,736,231	+226.766%
2026-01-21	2.4500	2.5700	2.4200	2.5100	+2.869%	12,058,704	+250.199%
2026-01-20	2.2600	2.5550	2.2400	2.4400	+3.390%	14,024,460	+260.246%
2026-01-16	2.2400	2.4100	2.2250	2.3600	+6.306%	23,431,207	+272.458%
2026-01-15	2.3700	2.3700	2.2100	2.2200	-6.723%	14,312,361	+295.946%
2026-01-14	2.3500	2.4050	2.3300	2.3800	+1.277%	7,570,650	+269.328%
2026-01-13	2.4100	2.4200	2.2900	2.3500	-2.083%	10,566,050	+274.043%
2026-01-12	2.4800	2.4800	2.3500	2.4000	-2.041%	11,474,096	+266.250%
2026-01-09	2.6500	2.7199	2.4400	2.4500	-6.130%	9,677,185	+258.776%
2026-01-08	2.7500	2.7500	2.5600	2.6100	-5.776%	10,758,517	+236.782%
2026-01-07	2.6100	2.8000	2.5900	2.7700	+8.627%	13,729,357	+217.329%
2026-01-06	2.4100	2.6500	2.4100	2.5500	+4.082%	8,877,734	+244.706%
2026-01-05	2.5200	2.5700	2.4100	2.4500	-2.778%	14,071,537	+258.776%
2026-01-02	2.7800	2.8200	2.5000	2.5200	-7.692%	15,146,600	+248.810%
2025-12-31	2.7100	2.8300	2.6900	2.7300	-1.444%	11,174,731	+221.978%
2025-12-30	2.7800	2.8850	2.7400	2.7700	-0.717%	9,012,292	+217.329%
2025-12-29	2.8600	2.8600	2.6901	2.7900	-2.105%	8,859,307	+215.054%
2025-12-26	2.9200	2.9900	2.8200	2.8500	-0.697%	8,109,498	+208.421%
2025-12-24	2.8300	2.9500	2.8300	2.8700	+1.773%	7,680,642	+206.272%
2025-12-23	2.8100	2.8300	2.6900	2.8200	+1.439%	12,021,973	+211.702%
2025-12-22	2.4800	2.7800	2.4700	2.7800	+12.097%	14,214,461	+216.187%
2025-12-19	2.4900	2.5800	2.3950	2.4800	+0.813%	29,949,870	+254.435%
2025-12-18	2.5800	2.6000	2.3900	2.4600	-2.381%	10,258,647	+257.317%
2025-12-17	2.2600	2.5700	2.2600	2.5200	+12.000%	23,267,411	+248.810%
2025-12-16	2.1500	2.3200	2.0800	2.2500	+4.167%	14,159,027	+290.667%
2025-12-15	2.2400	2.2400	2.1300	2.1600	-1.818%	9,470,360	+306.944%
2025-12-12	2.2400	2.2600	2.1700	2.2000	-2.222%	10,617,007	+299.545%
2025-12-11	2.2600	2.3200	2.2400	2.2500	-0.442%	13,859,210	+290.667%
2025-12-10	2.2300	2.2900	2.1750	2.2600	+0.444%	7,327,407	+288.938%
2025-12-09	2.2900	2.3250	2.2400	2.2500	-2.597%	7,041,960	+290.667%
2025-12-08	2.2000	2.3400	2.1600	2.3100	+5.000%	14,074,019	+280.519%
2025-12-05	2.2000	2.2500	2.1750	2.2000	0.000%	6,621,340	+299.545%
2025-12-04	2.2000	2.2400	2.1600	2.2000	-0.452%	8,745,822	+299.545%
2025-12-03	2.1400	2.2350	2.1400	2.2100	+3.513%	7,853,185	+297.738%
2025-12-02	2.2600	2.2693	2.1300	2.1350	-4.260%	7,757,453	+311.710%
2025-12-01	2.4200	2.4200	2.2200	2.2300	-9.717%	11,801,011	+294.170%
2025-11-28	2.4400	2.4800	2.4000	2.4700	+1.230%	3,422,999	+255.870%
2025-11-26	2.4800	2.5000	2.4100	2.4400	-1.613%	6,729,292	+260.246%
2025-11-25	2.5300	2.5400	2.4100	2.4800	-0.800%	9,520,003	+254.435%
2025-11-24	2.2800	2.5450	2.2500	2.5000	+11.607%	16,013,603	+251.600%
2025-11-21	2.1600	2.2500	2.0900	2.2400	+2.752%	8,080,341	+292.411%
2025-11-20	2.2900	2.3600	2.1600	2.1800	-3.540%	8,552,969	+303.211%
2025-11-19	2.4400	2.4400	2.2200	2.2600	-7.377%	9,940,215	+288.938%
2025-11-18	2.4000	2.6200	2.3600	2.4400	+0.826%	10,975,603	+260.246%
2025-11-17	2.4850	2.5400	2.3600	2.4200	-2.024%	17,820,859	+263.223%
2025-11-14	2.3500	2.5200	2.3400	2.4700	+2.490%	16,042,218	+255.870%
2025-11-13	2.5200	2.5600	2.4100	2.4100	-5.118%	11,329,347	+264.730%
2025-11-12	2.6400	2.7200	2.4700	2.5400	-4.151%	14,759,714	+246.063%
2025-11-11	2.4100	2.7400	2.3500	2.6500	+11.814%	26,844,223	+231.698%
2025-11-10	2.4150	2.6000	2.3500	2.3700	+3.043%	24,145,070	+270.886%
2025-11-07	2.2500	2.3800	2.0800	2.3000	-0.433%	29,618,692	+282.174%
2025-11-06	2.2600	2.5100	2.1000	2.3100	+27.624%	83,725,729	+280.519%
2025-11-05	1.8300	1.8700	1.7600	1.8100	-0.549%	17,709,173	+385.635%
2025-11-04	1.8800	1.9300	1.8050	1.8200	-6.667%	16,090,495	+382.967%
2025-11-03	2.1550	2.2000	1.8550	1.9500	-1.015%	50,971,627	+350.769%
2025-10-31	1.9700	2.0000	1.9400	1.9700	+1.026%	10,870,656	+346.193%
2025-10-30	1.9850	2.0700	1.9300	1.9500	-2.500%	12,530,797	+350.769%
2025-10-29	2.1600	2.1699	2.0000	2.0000	-8.676%	24,476,647	+339.500%
2025-10-28	2.3100	2.3500	2.1600	2.1900	-5.195%	10,158,975	+301.370%
2025-10-27	2.2750	2.3400	2.2500	2.3100	+2.667%	9,685,567	+280.519%
2025-10-24	2.2300	2.2600	2.1600	2.2500	+2.740%	9,293,649	+290.667%
2025-10-23	2.1500	2.2200	2.1200	2.1900	+1.860%	7,636,657	+301.370%
2025-10-22	2.2500	2.2500	2.1000	2.1500	-5.286%	13,741,722	+308.837%
2025-10-21	2.2900	2.3400	2.2150	2.2700	-2.155%	14,985,623	+287.225%
2025-10-20	2.2300	2.4100	2.2300	2.3200	+6.422%	20,957,757	+278.879%
2025-10-17	2.1900	2.2400	2.1300	2.1800	-2.679%	9,271,963	+303.211%
2025-10-16	2.2600	2.3100	2.2000	2.2400	0.000%	11,558,510	+292.411%
2025-10-15	2.1400	2.2700	2.1245	2.2400	+5.660%	14,330,678	+292.411%
2025-10-14	2.0900	2.1900	2.0900	2.1200	-0.935%	10,407,189	+314.623%
2025-10-13	2.1450	2.1600	2.0900	2.1400	+1.905%	8,131,141	+310.748%
2025-10-10	2.1900	2.1900	2.0400	2.1000	-4.110%	14,271,055	+318.571%
2025-10-09	2.2700	2.2800	2.1800	2.1900	-3.524%	10,977,059	+301.370%
2025-10-08	2.2000	2.3400	2.1800	2.2700	+4.128%	15,178,177	+287.225%
2025-10-07	2.2150	2.2288	2.0900	2.1800	-1.357%	11,909,068	+303.211%
2025-10-06	2.3650	2.3800	2.2000	2.2100	-5.556%	15,705,087	+297.738%
2025-10-03	2.2600	2.3500	2.2500	2.3400	+4.000%	8,740,811	+275.641%
2025-10-02	2.2200	2.2800	2.1641	2.2500	+1.810%	9,156,335	+290.667%
2025-10-01	2.1600	2.2800	2.1600	2.2100	+1.843%	6,777,785	+297.738%
2025-09-30	2.2400	2.2500	2.1500	2.1700	-2.691%	6,608,250	+305.069%
2025-09-29	2.1400	2.2500	2.0800	2.2300	+5.687%	9,535,201	+294.170%
2025-09-26	2.0400	2.1100	1.9807	2.1100	+4.455%	10,181,046	+316.588%
2025-09-25	2.0800	2.0850	1.9700	2.0200	-4.717%	10,010,442	+335.149%
2025-09-24	2.0800	2.1400	2.0550	2.1200	+2.415%	7,104,331	+314.623%
2025-09-23	2.1100	2.1700	2.0650	2.0700	-2.358%	7,204,777	+324.638%
2025-09-22	2.0800	2.1600	2.0300	2.1200	+3.415%	9,147,718	+314.623%
2025-09-19	2.2000	2.2399	2.0500	2.0500	-6.818%	23,094,114	+328.780%
2025-09-18	2.2600	2.3400	2.1900	2.2000	-0.901%	11,316,307	+299.545%
2025-09-17	2.3000	2.3450	2.1900	2.2200	-3.478%	9,065,294	+295.946%
2025-09-16	2.2600	2.3800	2.2400	2.3000	+1.322%	9,124,268	+282.174%
2025-09-15	2.3000	2.3250	2.2600	2.2700	0.000%	6,336,254	+287.225%
2025-09-12	2.4200	2.4300	2.2700	2.2700	-6.198%	8,544,676	+287.225%
2025-09-11	2.3900	2.4586	2.3600	2.4200	+1.681%	8,029,785	+263.223%
2025-09-10	2.3600	2.3800	2.2700	2.3800	+0.422%	11,190,852	+269.328%
2025-09-09	2.3800	2.4250	2.2800	2.3700	-0.420%	9,759,267	+270.886%
2025-09-08	2.4800	2.4800	2.3400	2.3800	-4.418%	11,240,027	+269.328%
2025-09-05	2.2300	2.5000	2.2290	2.4900	+13.182%	15,230,117	+253.012%
2025-09-04	2.2000	2.2100	2.1100	2.2000	-0.452%	7,447,616	+299.545%
2025-09-03	2.1800	2.2800	2.1500	2.2100	+0.913%	7,318,440	+297.738%
2025-09-02	2.2050	2.3500	2.1700	2.1900	-1.794%	8,745,582	+301.370%
2025-08-29	2.2300	2.2588	2.1800	2.2300	0.000%	7,044,142	+294.170%
2025-08-28	2.4400	2.4400	2.2144	2.2300	-7.851%	11,041,986	+294.170%
2025-08-27	2.4500	2.5000	2.3500	2.4200	-1.224%	9,121,623	+263.223%
2025-08-26	2.5500	2.5891	2.4300	2.4500	-3.162%	8,263,265	+258.776%
2025-08-25	2.5710	2.6600	2.5100	2.5300	-5.948%	12,531,696	+247.431%
2025-08-22	2.5400	2.7600	2.5400	2.6900	+5.906%	11,240,470	+226.766%
2025-08-21	2.5100	2.7250	2.4400	2.5400	+0.395%	12,587,458	+246.063%
2025-08-20	2.5950	2.6800	2.4700	2.5300	-2.692%	10,095,423	+247.431%
2025-08-19	2.8050	2.8450	2.5523	2.6000	+4.000%	34,629,535	+238.077%
2025-08-18	2.5500	2.6150	2.4300	2.5000	-1.961%	9,127,204	+251.600%
2025-08-15	2.4600	2.6551	2.4100	2.5500	+4.082%	9,443,314	+244.706%
2025-08-14	2.3900	2.5600	2.3500	2.4500	0.000%	11,261,806	+258.776%
2025-08-13	2.2800	2.5300	2.2550	2.4500	+9.865%	15,248,251	+258.776%
2025-08-12	2.0200	2.2600	2.0100	2.2300	+13.198%	16,361,412	+294.170%
2025-08-11	2.1400	2.2000	1.9500	1.9700	-6.635%	15,416,840	+346.193%
2025-08-08	1.9050	2.3000	1.9000	2.1100	-20.076%	43,435,399	+316.588%
2025-08-07	2.6050	2.6850	2.5600	2.6400	+2.326%	28,357,053	+232.955%
2025-08-06	2.7550	2.7800	2.5700	2.5800	-6.182%	11,627,900	+240.698%
2025-08-05	2.8000	2.8400	2.7000	2.7500	-2.827%	8,176,300	+219.636%
2025-08-04	2.8500	2.9200	2.7300	2.8300	+5.597%	12,557,760	+210.601%
2025-08-01	2.5000	2.7100	2.4500	2.6800	+4.280%	16,672,585	+227.985%
2025-07-31	2.6200	2.6500	2.5100	2.5700	-3.745%	13,583,057	+242.023%
2025-07-30	2.9250	2.9800	2.5700	2.6700	-8.562%	18,999,855	+229.213%
2025-07-29	2.9500	3.0500	2.7800	2.9200	-1.017%	15,736,192	+201.027%
2025-07-28	3.1900	3.4100	2.9100	2.9500	-5.751%	22,230,421	+197.966%
2025-07-25	3.4150	3.4500	2.9700	3.1300	-4.863%	24,935,051	+180.831%
2025-07-24	3.7950	4.0400	3.2800	3.2900	-17.128%	43,521,624	+167.173%
2025-07-23	3.7500	4.3300	3.5800	3.9700	+26.837%	110,321,141	+121.411%
2025-07-22	2.7800	3.1750	2.6600	3.1300	+25.703%	49,389,605	+180.831%
2025-07-21	2.2600	2.6600	2.2600	2.4900	+11.659%	22,367,106	+253.012%
2025-07-18	2.3900	2.4791	2.2200	2.2300	-4.701%	14,748,054	+294.170%
2025-07-17	2.2600	2.5000	2.2200	2.3400	+4.933%	24,867,960	+275.641%
2025-07-16	1.9300	2.2500	1.9200	2.2300	+14.948%	24,651,175	+294.170%
2025-07-15	1.8900	1.9600	1.7000	1.9400	-3.483%	37,198,064	+353.093%
2025-07-14	1.9600	2.1500	1.9100	2.0100	+7.487%	19,549,461	+337.313%
2025-07-11	1.9000	1.9300	1.8500	1.8700	-3.109%	6,779,433	+370.053%
2025-07-10	1.9700	2.0200	1.8900	1.9300	-3.015%	13,559,154	+355.440%
2025-07-09	1.8200	2.0100	1.8000	1.9900	+12.429%	18,805,232	+341.709%
2025-07-08	1.7000	1.8300	1.6900	1.7700	+4.118%	10,573,135	+396.610%
2025-07-07	1.7600	1.7990	1.6800	1.7000	-2.857%	11,050,901	+417.059%
2025-07-03	1.7700	1.7800	1.7300	1.7500	0.000%	4,636,041	+402.286%
2025-07-02	1.7600	1.8000	1.7300	1.7500	+0.575%	6,755,473	+402.286%
2025-07-01	1.7200	1.8200	1.6700	1.7400	+1.163%	9,322,363	+405.172%
2025-06-30	1.7200	1.7700	1.7000	1.7200	+1.775%	7,295,518	+411.047%
2025-06-27	1.7500	1.7500	1.6600	1.6900	-2.874%	17,529,960	+420.118%
2025-06-26	1.7500	1.7700	1.6900	1.7400	-2.247%	12,298,845	+405.172%
2025-06-25	1.8890	1.8900	1.7300	1.7800	-5.319%	11,033,246	+393.820%
2025-06-24	1.8600	1.9400	1.8200	1.8800	+1.622%	9,713,724	+367.553%
2025-06-23	1.9400	1.9650	1.8400	1.8500	-6.566%	9,108,877	+375.135%
2025-06-20	2.0700	2.0880	1.9700	1.9800	-2.941%	11,248,017	+343.939%
2025-06-18	2.0000	2.0950	1.9500	2.0400	+0.990%	8,359,813	+330.882%
2025-06-17	2.0500	2.1300	2.0100	2.0200	-2.885%	7,860,408	+335.149%
2025-06-16	2.2200	2.2200	2.0100	2.0800	-7.143%	12,627,932	+322.596%
2025-06-13	2.2300	2.3100	2.2000	2.2400	-3.030%	8,800,404	+292.411%
2025-06-12	2.2000	2.3150	2.1500	2.3100	+3.125%	13,549,860	+280.519%
2025-06-11	2.4200	2.4300	2.2100	2.2400	-5.882%	17,204,811	+292.411%
2025-06-10	2.2400	2.4700	2.2010	2.3800	+7.692%	21,028,668	+269.328%
2025-06-09	2.1800	2.3000	2.1400	2.2100	+7.805%	18,236,920	+297.738%
2025-06-06	1.8100	2.0500	1.8100	2.0500	+13.889%	20,618,530	+328.780%
2025-06-05	1.8400	1.8600	1.7700	1.8000	-1.639%	6,845,072	+388.333%
2025-06-04	1.8100	1.8700	1.8000	1.8300	+0.549%	5,720,692	+380.328%
2025-06-03	1.7500	1.8500	1.7050	1.8200	+3.409%	9,885,654	+382.967%
2025-06-02	1.7200	1.8094	1.7200	1.7600	+0.571%	9,048,708	+399.432%
2025-05-30	1.8200	1.8280	1.7100	1.7500	-4.372%	7,681,718	+402.286%
2025-05-29	1.7800	1.8500	1.7694	1.8300	+4.571%	8,775,372	+380.328%
2025-05-28	1.7300	1.8700	1.7000	1.7500	+1.156%	13,092,314	+402.286%
2025-05-27	1.8100	1.8150	1.7050	1.7300	-2.809%	16,121,349	+408.092%
2025-05-23	1.7000	1.7900	1.6700	1.7800	+1.714%	7,861,848	+393.820%
2025-05-22	1.7700	1.7900	1.7300	1.7500	-0.285%	6,313,941	+402.286%
2025-05-21	1.8600	1.9200	1.7100	1.7550	-8.115%	11,929,548	+400.855%
2025-05-20	1.8500	1.9700	1.8404	1.9100	+4.372%	15,769,992	+360.209%
2025-05-19	1.6400	1.8400	1.6385	1.8300	+10.241%	15,217,852	+380.328%
2025-05-16	1.7000	1.7200	1.6400	1.6600	-5.682%	19,518,760	+429.518%
2025-05-15	1.6900	1.7900	1.6600	1.7600	+3.226%	14,348,959	+399.432%
2025-05-14	1.8000	1.8100	1.6800	1.7050	-4.749%	14,539,422	+415.543%
2025-05-13	1.9800	1.9800	1.7200	1.7900	-7.254%	26,815,648	+391.061%
2025-05-12	1.8500	2.0350	1.7900	1.9300	+10.286%	37,615,561	+355.440%
2025-05-09	1.9400	1.9850	1.6500	1.7500	-44.795%	112,356,789	+402.286%
2025-05-08	3.1800	3.3100	3.0750	3.1700	+1.278%	26,676,777	+177.287%
2025-05-07	3.1650	3.1650	3.0208	3.1300	+0.968%	8,256,488	+180.831%
2025-05-06	3.4400	3.4750	3.0600	3.1000	-11.429%	12,930,001	+183.548%
2025-05-05	3.5100	3.7300	3.4900	3.5000	0.000%	8,403,741	+151.143%
2025-05-02	3.3800	3.6100	3.3800	3.5000	+5.105%	9,741,305	+151.143%
2025-05-01	3.6000	3.6000	3.3200	3.3300	-7.242%	10,879,577	+163.964%
2025-04-30	3.4500	3.6300	3.4050	3.5900	+0.843%	7,077,556	+144.847%
2025-04-29	3.6100	3.6600	3.5400	3.5600	-1.385%	6,268,324	+146.910%
2025-04-28	3.5400	3.6500	3.4900	3.6100	+2.849%	6,496,602	+143.490%
2025-04-25	3.3200	3.6400	3.2500	3.5100	+4.464%	14,760,425	+150.427%
2025-04-24	3.2200	3.3700	3.1800	3.3600	+5.329%	5,700,645	+161.607%
2025-04-23	3.3400	3.4300	3.1650	3.1900	-0.623%	7,112,348	+175.549%
2025-04-22	3.1200	3.2200	3.0400	3.2100	+4.221%	8,959,537	+173.832%
2025-04-21	3.0600	3.3450	2.9835	3.0800	+0.654%	9,640,272	+185.390%
2025-04-17	3.0500	3.0900	2.8900	3.0600	-0.326%	9,647,606	+187.255%
2025-04-16	3.1700	3.1900	2.9800	3.0700	-4.954%	8,144,870	+186.319%
2025-04-15	3.3600	3.4700	3.1800	3.2300	-5.279%	6,708,034	+172.136%
2025-04-14	3.3700	3.4500	3.2100	3.4100	+3.333%	9,749,240	+157.771%
2025-04-11	3.0600	3.3200	2.9800	3.3000	+7.843%	7,524,105	+166.364%
2025-04-10	3.1400	3.1600	2.8700	3.0600	-6.422%	12,124,579	+187.255%
2025-04-09	2.7600	3.3650	2.7350	3.2700	+14.737%	17,772,785	+168.807%
2025-04-08	3.1700	3.2000	2.8100	2.8500	-5.941%	9,655,133	+208.421%
2025-04-07	2.8100	3.1900	2.7000	3.0300	+1.000%	15,421,403	+190.099%
2025-04-04	3.1800	3.1999	2.9500	3.0000	-7.692%	13,938,186	+193.000%
2025-04-03	3.3100	3.3700	3.1900	3.2500	-8.192%	10,839,955	+170.462%
2025-04-02	3.2200	3.5600	3.2000	3.5400	+8.923%	7,525,162	+148.305%
2025-04-01	3.3200	3.3500	3.2100	3.2500	-2.402%	9,064,843	+170.462%
2025-03-31	3.4100	3.4200	3.1850	3.3300	-6.461%	10,645,473	+163.964%
2025-03-28	3.5900	3.6400	3.5100	3.5600	-1.928%	8,327,932	+146.910%
2025-03-27	3.4500	3.6600	3.4200	3.6300	+5.523%	7,418,424	+142.149%
2025-03-26	3.5199	3.5199	3.3300	3.4400	-1.149%	10,455,856	+155.523%
2025-03-25	3.6600	3.6800	3.4750	3.4800	-4.132%	6,030,037	+152.586%
2025-03-24	3.5600	3.6900	3.5100	3.6300	+2.542%	6,691,084	+142.149%
2025-03-21	3.4800	3.5800	3.4200	3.5400	0.000%	7,484,923	+148.305%
2025-03-20	3.5400	3.7058	3.5200	3.5400	-0.562%	6,130,505	+148.305%
2025-03-19	3.5700	3.6550	3.5200	3.5600	-0.280%	9,945,009	+146.910%
2025-03-18	3.7100	3.7400	3.5500	3.5700	-4.545%	6,262,715	+146.218%