Dark

MARA
MARA Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jun 12, 2025 3:59:56 PM EDT

15.81USD-3.303%(-0.54)42,338,230

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2025 9:28:30 AM EDT

15.86USD-2.997%(-0.49)652,037

After-hours

Jun 12, 2025 4:58:30 PM EDT

15.80USD-0.063%(-0.01)198,461

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	15.8500	16.4700	15.6100	15.810	-3.303%	42,338,230	0.000%
2025-06-11	16.5600	16.7300	15.9600	16.350	-0.849%	40,761,427	-3.303%
2025-06-10	16.3150	16.6800	16.0300	16.490	+1.352%	49,306,083	-4.124%
2025-06-09	16.2200	16.3000	15.4700	16.270	+3.105%	64,736,531	-2.827%
2025-06-06	15.2000	16.1050	15.1200	15.780	+6.048%	61,255,182	+0.190%
2025-06-05	15.7500	15.8500	14.6503	14.880	-5.041%	41,498,782	+6.250%
2025-06-04	15.0200	15.7900	14.9200	15.670	+2.218%	50,856,428	+0.893%
2025-06-03	14.4700	15.5500	14.2800	15.330	+6.755%	49,904,439	+3.131%
2025-06-02	14.0200	14.4300	13.9300	14.360	+1.700%	36,748,670	+10.097%
2025-05-30	14.4350	14.6900	14.0900	14.120	-3.354%	35,164,241	+11.969%
2025-05-29	15.2100	15.2300	14.5050	14.610	-1.682%	27,018,456	+8.214%
2025-05-28	16.3100	16.3100	14.7900	14.860	-9.611%	57,658,136	+6.393%
2025-05-27	15.2200	16.5950	15.2000	16.440	+11.609%	66,177,843	-3.832%
2025-05-23	15.0300	15.2800	14.5800	14.730	-5.879%	47,232,676	+7.332%
2025-05-22	16.6900	17.2400	15.6400	15.650	-1.199%	84,449,416	+1.022%
2025-05-21	16.1550	17.2200	15.6600	15.840	-2.162%	75,135,701	-0.189%
2025-05-20	16.2250	16.3000	15.7200	16.190	-0.797%	34,242,557	-2.347%
2025-05-19	15.7200	16.3900	15.5600	16.320	+0.679%	35,229,095	-3.125%
2025-05-16	15.7500	16.5900	15.6800	16.210	+3.380%	40,908,220	-2.468%
2025-05-15	15.5600	15.8850	15.2500	15.680	-1.197%	28,710,294	+0.829%
2025-05-14	16.3400	16.4300	15.7700	15.870	-3.054%	30,663,197	-0.378%
2025-05-13	16.3100	16.6300	15.8000	16.370	+2.633%	48,425,715	-3.421%
2025-05-12	16.4400	16.6900	15.5800	15.950	+1.206%	58,400,293	-0.878%
2025-05-09	14.1250	16.1500	14.0650	15.760	+10.287%	86,525,424	+0.317%
2025-05-08	13.9900	14.5000	13.7600	14.290	+7.202%	49,215,673	+10.637%
2025-05-07	13.3200	13.5900	13.0500	13.330	+1.369%	31,630,601	+18.605%
2025-05-06	12.7400	13.3299	12.6300	13.150	+0.458%	23,009,502	+20.228%
2025-05-05	13.9700	14.0600	12.7401	13.090	-9.599%	51,812,537	+20.779%
2025-05-02	14.1200	14.9602	14.0550	14.480	+3.060%	56,634,891	+9.185%
2025-05-01	13.9300	14.6550	13.6000	14.050	+5.086%	61,180,734	+12.527%
2025-04-30	13.8500	13.9600	13.0450	13.370	-5.977%	34,872,292	+18.250%
2025-04-29	14.0050	14.4800	13.9600	14.220	+1.499%	37,502,715	+11.181%
2025-04-28	14.4000	14.4900	13.4548	14.010	-2.028%	30,247,077	+12.848%
2025-04-25	14.2800	14.6000	14.0200	14.300	+2.070%	31,608,612	+10.559%
2025-04-24	13.9050	14.3100	13.8600	14.010	-0.849%	29,150,169	+12.848%
2025-04-23	14.6000	14.7700	13.9500	14.130	+0.498%	42,139,153	+11.890%
2025-04-22	12.7550	14.0800	12.7000	14.060	+14.402%	62,449,159	+12.447%
2025-04-21	12.8650	13.1100	12.1800	12.290	-2.923%	32,417,999	+28.641%
2025-04-17	12.3400	12.6700	12.0300	12.660	+2.760%	19,415,524	+24.882%
2025-04-16	12.2600	12.6900	12.0531	12.320	-2.067%	24,621,430	+28.328%
2025-04-15	13.0550	13.1600	12.1800	12.580	-2.857%	31,020,406	+25.676%
2025-04-14	12.8950	13.4500	12.5950	12.950	+3.517%	35,548,858	+22.085%
2025-04-11	11.8900	12.6200	11.7301	12.510	+6.559%	34,927,205	+26.379%
2025-04-10	11.7700	11.9650	11.0000	11.740	-4.630%	33,703,574	+34.668%
2025-04-09	10.4500	12.7450	10.3100	12.310	+17.015%	56,429,497	+28.432%
2025-04-08	11.8600	11.9200	10.1850	10.520	-6.572%	34,841,571	+50.285%
2025-04-07	10.1200	12.2700	9.8500	11.260	-0.354%	44,828,049	+40.409%
2025-04-04	10.9800	11.3600	9.8100	11.300	+0.623%	44,968,359	+39.912%
2025-04-03	11.3500	11.6000	11.1700	11.230	-9.581%	26,360,274	+40.784%
2025-04-02	11.5300	12.6551	11.5000	12.420	+4.899%	42,127,949	+27.295%
2025-04-01	11.6500	11.9174	11.0500	11.840	+2.957%	35,529,267	+33.530%
2025-03-31	11.9500	11.9600	11.2900	11.500	-7.779%	33,298,270	+37.478%
2025-03-28	13.4400	13.4400	12.3500	12.470	-8.578%	35,038,130	+26.784%
2025-03-27	13.5200	14.0900	13.2600	13.640	-1.088%	22,451,790	+15.909%
2025-03-26	14.2000	14.2600	13.4700	13.790	-3.228%	30,001,801	+14.648%
2025-03-25	14.5400	14.6900	13.9200	14.250	-2.464%	38,069,906	+10.947%
2025-03-24	12.8350	14.6400	12.8050	14.610	+18.013%	52,004,648	+8.214%
2025-03-21	12.2600	12.4800	12.0800	12.380	-0.960%	40,887,657	+27.706%
2025-03-20	12.3650	13.1100	12.3300	12.500	-0.239%	31,151,450	+26.480%
2025-03-19	12.2900	12.8600	12.1500	12.530	+3.811%	38,521,104	+26.177%
2025-03-18	12.6050	12.6299	12.0290	12.070	-6.939%	29,871,888	+30.986%
2025-03-17	13.1200	13.3200	12.5700	12.970	-1.593%	31,470,409	+21.897%
2025-03-14	12.5100	13.3400	12.3850	13.180	+8.388%	41,880,326	+19.954%
2025-03-13	13.2400	13.2700	12.1250	12.160	-7.246%	29,883,881	+30.016%
2025-03-12	13.5450	13.8400	12.8350	13.110	-1.577%	32,383,648	+20.595%
2025-03-11	13.5300	13.6414	12.7101	13.320	-0.671%	39,337,594	+18.694%
2025-03-10	15.2700	15.3800	13.1450	13.410	-16.292%	52,093,519	+17.897%
2025-03-07	14.8600	16.2400	14.4200	16.020	+6.163%	59,471,310	-1.311%
2025-03-06	14.8900	15.7000	14.5701	15.090	-0.198%	47,817,116	+4.771%
2025-03-05	14.2700	15.2400	13.7700	15.120	+8.232%	48,994,091	+4.563%
2025-03-04	13.2350	14.8150	13.1200	13.970	+1.305%	59,521,196	+13.171%
2025-03-03	15.3200	15.5900	13.5200	13.790	-0.934%	70,436,260	+14.648%
2025-02-28	12.9700	14.5500	12.9200	13.920	+6.017%	63,099,874	+13.578%
2025-02-27	14.2100	14.8500	13.0600	13.130	+5.462%	90,422,673	+20.411%
2025-02-26	12.2550	12.8700	12.2100	12.450	+0.282%	41,327,430	+26.988%
2025-02-25	13.2200	13.4900	12.0500	12.415	-10.619%	51,032,577	+27.346%
2025-02-24	14.6000	14.6500	13.6800	13.890	-5.252%	37,939,783	+13.823%
2025-02-21	16.2750	16.3350	14.6500	14.660	-8.088%	35,970,103	+7.844%
2025-02-20	16.0400	16.2000	15.5550	15.950	+1.077%	20,979,150	-0.878%
2025-02-19	16.1850	16.4100	15.7600	15.780	-1.682%	20,306,206	+0.190%
2025-02-18	16.7350	16.7899	15.9200	16.050	-5.030%	26,172,548	-1.495%
2025-02-14	16.9900	17.3000	16.6500	16.900	-0.059%	25,205,737	-6.450%
2025-02-13	16.1700	16.9500	15.8800	16.910	+4.126%	26,765,786	-6.505%
2025-02-12	15.9000	16.3700	15.6800	16.240	+1.373%	23,579,350	-2.648%
2025-02-11	16.6400	16.8100	16.0100	16.020	-4.415%	22,100,329	-1.311%
2025-02-10	17.0700	17.1800	16.7000	16.760	-0.060%	22,152,067	-5.668%
2025-02-07	17.3200	17.8600	16.5100	16.770	-0.179%	33,933,865	-5.725%
2025-02-06	17.2500	17.5450	16.5400	16.800	-1.351%	27,527,436	-5.893%
2025-02-05	17.8400	17.9400	17.0200	17.030	-3.513%	23,475,889	-7.164%
2025-02-04	17.6500	18.0450	17.4400	17.650	-1.671%	23,417,886	-10.425%
2025-02-03	16.9200	18.3000	16.8700	17.950	-2.126%	39,291,555	-11.922%
2025-01-31	19.1600	19.4100	18.0348	18.340	-4.380%	33,447,987	-13.795%
2025-01-30	18.7200	19.5800	18.6997	19.180	+4.126%	33,252,719	-17.570%
2025-01-29	18.2800	18.8600	17.7700	18.420	+0.876%	24,780,080	-14.169%
2025-01-28	18.5000	18.5800	17.8550	18.260	-0.137%	22,934,065	-13.417%
2025-01-27	18.8350	19.2800	17.5000	18.285	-8.529%	40,298,290	-13.536%
2025-01-24	20.2200	21.1750	19.8300	19.990	+0.201%	46,472,117	-20.910%
2025-01-23	19.2200	20.8400	19.0600	19.950	+1.320%	49,772,053	-20.752%
2025-01-22	19.2400	20.1000	18.9300	19.690	+0.665%	35,268,110	-19.705%
2025-01-21	20.2500	20.5800	18.6600	19.560	-1.758%	55,080,394	-19.172%
2025-01-17	19.2250	20.9800	18.9600	19.910	+8.798%	88,301,878	-20.593%
2025-01-16	18.0620	18.5600	17.7500	18.300	+0.826%	29,220,621	-13.607%
2025-01-15	18.1300	18.6200	17.8500	18.150	+4.551%	38,579,655	-12.893%
2025-01-14	17.9400	18.1300	16.9400	17.360	+0.989%	31,545,875	-8.929%
2025-01-13	16.9700	17.4700	16.4000	17.190	-3.751%	32,785,904	-8.028%
2025-01-10	18.0400	18.1664	17.4200	17.860	-2.617%	27,635,135	-11.478%
2025-01-08	18.5650	18.8775	17.6601	18.340	-3.828%	28,991,058	-13.795%
2025-01-07	20.0500	20.5300	19.0200	19.070	-7.202%	33,673,762	-17.095%
2025-01-06	20.0000	20.5900	19.6100	20.550	+4.633%	45,057,549	-23.066%
2025-01-03	17.3300	19.7300	17.1900	19.640	+14.120%	46,272,855	-19.501%
2025-01-02	17.4700	18.2200	16.9650	17.210	+2.624%	39,469,929	-8.135%
2024-12-31	17.9800	18.2200	16.6400	16.770	-3.008%	33,045,273	-5.725%
2024-12-30	18.0900	18.1500	16.8400	17.290	-6.236%	39,278,766	-8.560%
2024-12-27	19.4000	19.4100	18.3450	18.440	-4.456%	26,232,591	-14.262%
2024-12-26	19.8600	20.0000	19.2600	19.300	-4.218%	22,741,672	-18.083%
2024-12-24	19.8100	20.2700	19.5600	20.150	+4.675%	20,502,147	-21.538%
2024-12-23	19.9800	20.0700	19.0200	19.250	-3.557%	28,874,542	-17.870%
2024-12-20	19.8800	20.6800	19.7500	19.960	-2.013%	52,416,032	-20.792%
2024-12-19	22.5600	22.9100	19.8700	20.370	-5.738%	47,800,025	-22.386%
2024-12-18	24.0500	24.8450	21.3200	21.610	-12.154%	54,356,345	-26.839%
2024-12-17	25.3950	25.5800	24.2800	24.600	+0.163%	61,230,663	-35.732%
2024-12-16	23.4750	25.4484	23.2650	24.560	+8.051%	64,674,662	-35.627%
2024-12-13	22.8700	23.3000	22.2950	22.730	+0.664%	40,286,734	-30.444%
2024-12-12	23.8000	24.3100	22.5600	22.580	-2.965%	48,912,688	-29.982%
2024-12-11	23.5000	24.6100	22.9200	23.270	+2.039%	57,369,181	-32.058%
2024-12-10	24.3700	24.5499	22.5500	22.805	-4.402%	43,853,582	-30.673%
2024-12-09	25.4800	26.2067	23.7800	23.855	-9.743%	68,336,865	-33.725%
2024-12-06	25.4800	26.9099	25.0001	26.430	+6.616%	72,283,528	-40.182%
2024-12-05	27.1600	28.0700	24.7800	24.790	-4.507%	97,012,205	-36.224%
2024-12-04	25.1400	26.1000	24.5800	25.960	+3.303%	69,004,566	-39.099%
2024-12-03	24.4900	25.7300	24.1500	25.130	-1.951%	60,741,809	-37.087%
2024-12-02	26.8350	26.9050	23.8200	25.630	-6.528%	125,245,196	-38.314%
2024-11-29	27.5200	30.2800	27.1400	27.420	+1.857%	89,464,642	-42.341%
2024-11-27	26.0300	27.3167	25.0000	26.920	+7.809%	87,834,891	-41.270%
2024-11-26	25.1000	27.9100	24.6500	24.970	-5.488%	90,421,976	-36.684%
2024-11-25	27.0700	28.8900	24.8600	26.420	+1.498%	123,641,740	-40.159%
2024-11-22	23.6400	26.7100	23.1100	26.030	+7.651%	104,988,554	-39.262%
2024-11-21	25.2100	25.7500	22.5000	24.180	+6.849%	166,203,289	-34.615%
2024-11-20	20.7400	23.5000	20.5100	22.630	+13.948%	124,414,739	-30.137%
2024-11-19	18.3000	20.6500	18.2700	19.860	+9.693%	88,277,854	-20.393%
2024-11-18	19.8300	21.1600	17.7200	18.105	-14.072%	121,820,015	-12.676%
2024-11-15	21.2700	21.3000	20.0100	21.070	+1.347%	42,689,373	-24.964%
2024-11-14	22.4800	22.9000	20.1800	20.790	-4.194%	46,645,555	-23.954%
2024-11-13	24.3200	26.1900	21.4300	21.700	-13.991%	94,867,133	-27.143%
2024-11-12	24.1000	25.3806	23.4600	25.230	+0.880%	87,581,520	-37.337%
2024-11-11	22.3000	25.4650	21.8000	25.010	+29.922%	125,411,419	-36.785%
2024-11-08	19.1100	19.4300	18.5700	19.250	-0.311%	45,805,387	-17.870%
2024-11-07	18.9000	19.5497	18.7450	19.310	-0.052%	49,668,239	-18.125%
2024-11-06	17.6100	19.6000	17.2400	19.320	+18.966%	85,458,127	-18.168%
2024-11-05	15.9600	16.3550	15.7000	16.240	+4.774%	32,520,951	-2.648%
2024-11-04	15.8700	15.9400	15.3100	15.500	-3.786%	29,665,648	+2.000%
2024-11-01	16.9300	17.3699	16.1000	16.110	-3.936%	32,711,048	-1.862%
2024-10-31	18.1500	18.2400	16.4500	16.770	-8.260%	39,704,110	-5.725%
2024-10-30	18.3500	19.1200	18.0100	18.280	-3.485%	33,471,141	-13.512%
2024-10-29	19.3900	19.9400	18.7100	18.940	0.000%	65,526,380	-16.526%
2024-10-28	17.7200	19.1900	17.6200	18.940	+11.020%	60,615,479	-16.526%
2024-10-25	18.2000	18.3200	16.9500	17.060	-6.367%	56,069,607	-7.327%
2024-10-24	18.4760	18.9900	17.7301	18.220	+0.830%	48,737,129	-13.227%
2024-10-23	18.6000	18.7500	17.3300	18.070	-4.744%	44,401,311	-12.507%
2024-10-22	18.3400	19.1400	18.1100	18.970	+1.390%	32,262,927	-16.658%
2024-10-21	18.7000	18.7700	17.8600	18.710	-0.900%	42,632,488	-15.500%
2024-10-18	18.3700	19.1000	18.2600	18.880	+4.831%	47,473,292	-16.261%
2024-10-17	17.9700	18.4900	17.1000	18.010	-0.387%	43,515,973	-12.215%
2024-10-16	17.5000	18.1900	16.9600	18.080	+6.856%	53,138,587	-12.555%
2024-10-15	17.0500	17.9400	16.6301	16.920	-0.353%	50,219,215	-6.560%
2024-10-14	16.7900	17.9600	16.3400	16.980	+5.597%	65,832,207	-6.890%
2024-10-11	15.4300	16.2300	15.3100	16.080	+5.581%	36,448,248	-1.679%
2024-10-10	15.3900	15.5000	15.0600	15.230	-1.360%	20,907,243	+3.808%
2024-10-09	15.7800	16.1494	15.3500	15.440	-2.464%	26,063,021	+2.396%
2024-10-08	15.7500	16.3700	15.6500	15.830	-1.001%	25,034,813	-0.126%
2024-10-07	16.4350	16.7200	15.5200	15.990	-1.962%	30,716,104	-1.126%
2024-10-04	15.8100	16.6400	15.5500	16.310	+5.430%	32,304,117	-3.066%
2024-10-03	15.0400	15.4800	14.7900	15.470	+1.709%	26,968,002	+2.198%
2024-10-02	15.0200	15.5300	14.8450	15.210	+0.929%	26,556,056	+3.945%
2024-10-01	16.1300	16.1900	14.6650	15.070	-7.090%	36,576,885	+4.910%
2024-09-30	16.6100	16.7100	16.0800	16.220	-6.189%	30,829,042	-2.528%
2024-09-27	17.9150	17.9200	16.8450	17.290	-1.313%	41,225,068	-8.560%
2024-09-26	16.7000	18.2500	16.5000	17.520	+8.550%	60,429,024	-9.760%
2024-09-25	16.3500	16.8589	16.0236	16.140	-1.645%	32,678,200	-2.045%
2024-09-24	16.1300	16.5500	15.6200	16.410	+2.116%	36,033,447	-3.656%
2024-09-23	15.5500	16.3000	15.3600	16.070	+3.411%	24,543,035	-1.618%
2024-09-20	15.4200	15.6100	14.9700	15.540	+0.583%	29,987,164	+1.737%
2024-09-19	16.3800	16.5085	15.4300	15.450	+0.717%	42,691,402	+2.330%
2024-09-18	15.8300	16.5800	15.1700	15.340	-3.340%	35,318,586	+3.064%
2024-09-17	16.2300	16.5899	15.5619	15.870	0.000%	33,314,105	-0.378%
2024-09-16	15.7000	16.2100	15.3600	15.870	-1.551%	23,767,042	-0.378%
2024-09-13	15.8500	16.7200	15.6600	16.120	+2.025%	34,802,965	-1.923%
2024-09-12	15.8100	16.0500	15.3800	15.800	+0.063%	27,257,719	+0.063%
2024-09-11	15.4400	16.1950	14.8800	15.790	-0.941%	35,416,084	+0.127%
2024-09-10	14.7500	15.9600	14.3600	15.940	+9.029%	35,498,898	-0.816%
2024-09-09	13.8000	14.7500	13.6714	14.620	+9.349%	29,961,312	+8.140%
2024-09-06	14.3000	14.3600	13.1650	13.370	-3.396%	29,398,101	+18.250%
2024-09-05	14.8400	15.0900	13.7400	13.840	-6.989%	31,894,334	+14.234%
2024-09-04	14.9300	15.4500	14.7200	14.880	-2.490%	24,012,974	+6.250%
2024-09-03	16.5000	16.5200	15.0300	15.260	-8.623%	30,069,255	+3.604%
2024-08-30	17.2300	17.2762	16.4900	16.700	-1.707%	30,897,003	-5.329%
2024-08-29	17.5500	18.4500	16.8600	16.990	-0.817%	41,658,509	-6.945%
2024-08-28	17.2100	17.5450	16.7000	17.130	-3.493%	24,520,922	-7.706%
2024-08-27	18.0840	18.1700	17.1301	17.750	-4.364%	33,175,204	-10.930%
2024-08-26	18.5650	18.8400	17.8300	18.560	-0.696%	29,660,699	-14.817%
2024-08-23	17.1599	18.7300	16.8200	18.690	+10.854%	46,135,896	-15.409%
2024-08-22	17.6050	17.7300	16.7500	16.860	-4.368%	30,862,475	-6.228%
2024-08-21	16.5500	17.6500	16.4000	17.630	+7.369%	37,982,747	-10.323%
2024-08-20	16.8400	17.1200	16.0300	16.420	-0.122%	34,990,489	-3.715%
2024-08-19	16.3850	16.8000	15.9600	16.440	+1.232%	25,418,018	-3.832%
2024-08-16	15.5650	16.4900	15.3900	16.240	+5.045%	36,245,666	-2.648%
2024-08-15	15.2000	16.2800	15.1900	15.460	+2.114%	34,739,033	+2.264%
2024-08-14	15.7800	15.7950	14.9100	15.140	-2.260%	29,586,409	+4.425%
2024-08-13	15.0100	15.9800	14.7500	15.490	+2.515%	41,443,356	+2.066%
2024-08-12	16.0300	16.2000	15.0000	15.110	-11.274%	50,941,535	+4.633%
2024-08-09	17.3900	17.4600	16.7100	17.030	-2.070%	22,070,957	-7.164%
2024-08-08	16.5500	17.6700	16.1000	17.390	+9.785%	33,993,226	-9.086%
2024-08-07	17.7350	17.8000	15.7400	15.840	-8.174%	28,792,110	-0.189%
2024-08-06	17.3800	17.5800	16.0550	17.250	+1.770%	29,049,141	-8.348%
2024-08-05	13.9300	16.9500	13.6602	16.950	-1.396%	45,543,454	-6.726%
2024-08-02	17.7100	18.4700	17.0850	17.190	-5.237%	38,728,733	-8.028%
2024-08-01	19.7200	19.9800	17.8450	18.140	-7.778%	38,713,065	-12.845%
2024-07-31	20.2600	20.6700	19.5800	19.670	-0.304%	31,762,163	-19.624%
2024-07-30	20.5900	20.9600	19.6200	19.730	-3.521%	27,073,979	-19.868%
2024-07-29	22.5300	22.9000	20.4150	20.450	-5.192%	45,255,018	-22.689%
2024-07-26	21.5700	22.1400	20.8300	21.570	+6.361%	43,727,860	-26.704%
2024-07-25	20.2500	21.2650	19.9050	20.280	-1.887%	37,241,896	-22.041%
2024-07-24	22.0300	22.5900	20.6100	20.670	-4.527%	36,964,220	-23.512%
2024-07-23	23.5000	23.5700	21.5000	21.650	-9.603%	54,336,391	-26.975%
2024-07-22	25.0300	25.5600	23.3000	23.950	-3.154%	48,606,390	-33.987%
2024-07-19	23.7100	25.5000	23.3801	24.730	+4.567%	60,981,787	-36.070%
2024-07-18	25.9900	26.1700	23.3600	23.650	-7.436%	44,242,654	-33.150%
2024-07-17	25.8000	27.3000	24.3100	25.550	-4.379%	62,317,891	-38.121%
2024-07-16	24.2500	26.7900	24.1800	26.720	+8.706%	67,528,790	-40.831%
2024-07-15	21.9100	24.9800	21.5600	24.580	+18.344%	96,144,479	-35.679%
2024-07-12	19.1600	20.9200	19.1200	20.770	+9.201%	53,824,347	-23.881%
2024-07-11	19.5200	19.8900	18.8400	19.020	+0.688%	40,654,219	-16.877%
2024-07-10	19.2100	19.3100	18.7800	18.890	-0.736%	27,516,214	-16.305%
2024-07-09	19.7100	19.8500	18.8500	19.030	-2.410%	38,897,836	-16.921%
2024-07-08	20.5700	21.0499	19.2100	19.500	-3.322%	41,149,738	-18.923%
2024-07-05	19.6500	20.2350	19.4200	20.170	-3.861%	40,031,405	-21.616%
2024-07-03	21.5000	21.5798	20.6400	20.980	-5.154%	30,988,502	-24.643%
2024-07-02	22.4800	22.9800	21.5400	22.120	-1.950%	47,332,760	-28.526%
2024-07-01	20.3300	22.8393	20.3200	22.560	+13.652%	74,348,304	-29.920%
2024-06-28	19.8500	20.8100	19.4700	19.850	+0.966%	49,451,252	-20.353%
2024-06-27	19.7000	20.2300	19.2800	19.660	+1.497%	34,481,310	-19.583%
2024-06-26	19.0900	20.2655	19.0300	19.370	+0.623%	38,525,388	-18.379%
2024-06-25	18.9880	19.8200	18.5500	19.250	+2.996%	40,554,000	-17.870%
2024-06-24	18.4650	19.1500	18.3700	18.690	-2.707%	33,442,341	-15.409%
2024-06-21	19.9300	19.9750	18.5800	19.210	-7.018%	66,770,364	-17.699%
2024-06-20	20.6700	21.3700	20.0800	20.660	+1.874%	50,034,315	-23.475%
2024-06-18	19.4800	20.3900	19.1500	20.280	+1.299%	36,003,092	-22.041%
2024-06-17	19.1550	20.5299	18.4800	20.020	+2.825%	43,071,950	-21.029%
2024-06-14	19.9950	20.3550	18.9500	19.470	-2.650%	36,002,094	-18.798%
2024-06-13	20.3400	21.0800	19.3600	20.000	-1.526%	40,900,597	-20.950%
2024-06-12	20.3100	20.9950	19.9700	20.310	+2.421%	52,207,969	-22.157%
2024-06-11	18.8500	19.8800	17.6000	19.830	+1.901%	44,565,575	-20.272%
2024-06-10	19.1700	19.9200	18.7830	19.460	+0.986%	37,671,372	-18.756%
2024-06-07	20.7700	21.4400	19.0600	19.270	-7.356%	59,013,962	-17.955%
2024-06-06	20.9300	22.0500	20.5800	20.800	-1.281%	57,558,308	-23.990%
2024-06-05	20.9300	21.1500	19.4100	21.070	+2.680%	62,958,838	-24.964%
2024-06-04	19.6000	21.3100	19.5700	20.520	+4.801%	62,266,242	-22.953%
2024-06-03	20.2100	21.3900	19.1200	19.580	+0.307%	47,826,383	-19.254%
2024-05-31	20.3400	20.6500	18.9000	19.520	-2.595%	39,275,886	-19.006%
2024-05-30	20.5400	21.1800	19.7600	20.040	-0.988%	47,540,281	-21.108%
2024-05-29	20.3500	21.1000	20.1100	20.240	-2.364%	31,679,627	-21.887%
2024-05-28	21.1500	22.2700	20.1500	20.730	-2.263%	49,517,265	-23.734%
2024-05-24	20.2600	21.7300	19.8601	21.210	+5.627%	46,562,024	-25.460%
2024-05-23	21.4600	21.5863	19.8400	20.080	-5.461%	43,066,835	-21.265%
2024-05-22	21.5000	22.8600	20.9000	21.240	-0.515%	47,570,996	-25.565%
2024-05-21	22.2300	22.5500	21.1200	21.350	-4.346%	45,251,506	-25.948%
2024-05-20	19.6800	22.8150	18.8700	22.320	+14.756%	66,409,289	-29.167%
2024-05-17	20.1900	20.8800	19.2600	19.450	-1.018%	48,353,325	-18.715%
2024-05-16	19.8500	20.4400	19.3300	19.650	-2.723%	32,548,039	-19.542%
2024-05-15	18.8700	20.2300	17.9800	20.200	+11.787%	53,037,645	-21.733%
2024-05-14	16.8950	18.2300	16.8000	18.070	+4.693%	30,161,864	-12.507%
2024-05-13	17.6550	18.4050	17.0000	17.260	+0.583%	31,441,590	-8.401%
2024-05-10	19.7800	19.8200	17.0900	17.160	-12.672%	55,986,974	-7.867%
2024-05-09	19.7100	20.6600	19.4800	19.650	-2.190%	45,285,448	-19.542%
2024-05-08	19.5900	20.2800	18.7700	20.090	-0.594%	39,623,905	-21.304%
2024-05-07	20.0900	20.6800	19.7000	20.210	-2.225%	88,680,270	-21.771%
2024-05-06	18.4400	21.0272	18.2300	20.670	+17.979%	87,043,651	-23.512%
2024-05-03	17.9150	18.2100	17.1300	17.520	+2.636%	38,610,823	-9.760%
2024-05-02	16.6000	17.1400	15.9100	17.070	+6.223%	35,261,887	-7.381%
2024-05-01	15.7400	17.2100	15.6301	16.070	+0.062%	38,819,649	-1.618%
2024-04-30	17.1800	17.5100	16.0101	16.060	-10.926%	42,084,182	-1.557%
2024-04-29	18.4280	18.8900	17.7004	18.030	-7.205%	40,364,012	-12.313%
2024-04-26	19.0500	19.8100	18.6200	19.430	+2.209%	39,390,442	-18.631%
2024-04-25	17.9200	19.1200	17.5100	19.010	-0.419%	36,963,641	-16.833%
2024-04-24	19.1100	20.0395	18.6700	19.090	-1.800%	45,453,249	-17.182%
2024-04-23	17.3100	19.8900	17.2500	19.440	+10.769%	61,129,049	-18.673%
2024-04-22	17.1500	17.5800	15.5350	17.550	+6.364%	66,943,556	-9.915%
2024-04-19	15.1600	16.8500	15.1000	16.500	+9.780%	50,032,470	-4.182%
2024-04-18	14.6100	15.8200	14.4600	15.030	+2.734%	39,118,008	+5.190%
2024-04-17	14.5800	15.1250	14.1800	14.630	+0.205%	37,789,629	+8.066%
2024-04-16	14.8150	14.9850	14.2250	14.600	-3.630%	35,939,481	+8.288%
2024-04-15	16.1650	16.3499	15.1100	15.150	-5.959%	33,776,748	+4.356%
2024-04-12	17.4500	17.4700	15.8000	16.110	-8.466%	39,158,474	-1.862%
2024-04-11	17.2800	17.8300	17.0500	17.600	+1.266%	30,602,019	-10.170%
2024-04-10	17.3000	18.0699	17.1100	17.380	-3.337%	34,618,361	-9.033%
2024-04-09	17.8300	18.5500	17.6200	17.980	+0.167%	34,671,843	-12.069%
2024-04-08	19.4250	19.7250	17.6100	17.950	-2.604%	44,457,606	-11.922%
2024-04-05	18.1000	19.2600	18.0700	18.430	-0.217%	31,600,114	-14.216%
2024-04-04	20.0200	20.4600	18.3300	18.470	-4.916%	56,690,123	-14.402%
2024-04-03	19.6500	20.3200	19.4200	19.425	-1.546%	31,025,530	-18.610%
2024-04-02	20.4200	20.5699	19.4600	19.730	-8.784%	35,079,573	-19.868%
2024-04-01	22.0200	22.5000	21.0650	21.630	-4.207%	37,253,773	-26.907%
2024-03-28	22.4400	24.6500	22.1900	22.580	+2.311%	86,137,132	-29.982%
2024-03-27	21.0500	22.5800	20.0000	22.070	+8.292%	58,349,678	-28.364%
2024-03-26	20.7540	21.4900	19.8200	20.380	-2.721%	42,142,055	-22.424%
2024-03-25	21.2250	22.5200	20.7100	20.950	+0.383%	64,877,053	-24.535%
2024-03-22	21.1700	21.5605	20.6000	20.870	-4.178%	37,475,316	-24.245%
2024-03-21	22.4000	23.0800	21.3100	21.780	-2.898%	64,872,649	-27.410%
2024-03-20	19.5600	22.4300	19.0200	22.430	+16.097%	74,376,856	-29.514%
2024-03-19	18.3800	19.4300	17.4000	19.320	-0.464%	47,831,660	-18.168%
2024-03-18	18.9800	20.1150	18.2112	19.410	+0.466%	51,913,159	-18.547%
2024-03-15	17.7700	19.8400	17.4800	19.320	+5.979%	58,173,454	-18.168%
2024-03-14	19.2000	19.2000	17.5250	18.230	-7.462%	61,409,644	-13.275%
2024-03-13	20.0700	21.3750	19.6250	19.700	-2.427%	49,994,442	-19.746%
2024-03-12	20.8900	20.9500	19.2500	20.190	-2.180%	65,064,399	-21.694%
2024-03-11	24.6650	24.8899	20.6000	20.640	-12.095%	82,992,195	-23.401%
2024-03-08	22.1000	25.2800	22.0200	23.480	+7.706%	94,269,620	-32.666%
2024-03-07	22.0000	22.9400	21.4500	21.800	-3.625%	58,499,154	-27.477%
2024-03-06	23.4750	23.9400	21.6300	22.620	+1.640%	66,880,735	-30.106%
2024-03-05	24.7100	26.6600	22.0100	22.255	-13.438%	100,790,273	-28.960%
2024-03-04	27.8650	29.3800	24.4600	25.710	-4.778%	119,395,495	-38.506%
2024-03-01	26.5300	27.0000	24.5200	27.000	+4.247%	78,532,510	-41.444%
2024-02-29	29.7700	30.7100	25.0589	25.900	-16.532%	133,154,370	-38.958%
2024-02-28	32.3000	34.0900	29.4700	31.030	+2.375%	179,649,718	-49.049%
2024-02-27	31.7400	32.8700	28.2200	30.310	+3.837%	116,889,408	-47.839%
2024-02-26	24.4100	29.8150	24.4100	29.190	+21.676%	106,547,575	-45.838%
2024-02-23	23.6300	24.6300	23.0450	23.990	-2.321%	42,059,100	-34.098%
2024-02-22	23.2600	25.1099	22.6700	24.560	+7.249%	53,000,396	-35.627%
2024-02-21	22.9100	23.9400	22.7600	22.900	-6.569%	44,857,513	-30.961%
2024-02-20	26.9450	27.4000	22.8900	24.510	-9.020%	72,618,037	-35.496%
2024-02-16	28.0600	28.6400	26.2500	26.940	-0.296%	58,428,553	-41.314%
2024-02-15	30.0000	30.4500	26.1601	27.020	-8.126%	97,860,275	-41.488%
2024-02-14	29.0300	29.7300	28.1100	29.410	+14.347%	79,202,414	-46.243%
2024-02-13	24.4000	26.4000	24.1000	25.720	-5.718%	77,122,133	-38.530%
2024-02-12	23.6000	27.5499	23.6000	27.280	+14.190%	102,363,866	-42.045%
2024-02-09	23.6820	24.3600	22.5000	23.890	+10.704%	117,143,162	-33.822%
2024-02-08	18.6600	21.6200	18.2600	21.580	+23.033%	106,855,874	-26.738%
2024-02-07	16.8500	17.6000	16.1400	17.540	+2.814%	53,166,154	-9.863%
2024-02-06	16.6600	17.4950	16.4000	17.060	+2.524%	39,214,207	-7.327%
2024-02-05	18.1200	18.2600	16.6200	16.640	-8.571%	50,371,814	-4.988%
2024-02-02	17.9400	19.0758	17.8300	18.200	-2.151%	52,991,503	-13.132%
2024-02-01	17.7600	18.8700	17.1400	18.600	+4.907%	64,373,705	-15.000%
2024-01-31	17.4600	19.1800	17.2700	17.730	-2.098%	75,527,896	-10.829%
2024-01-30	18.4400	19.0800	17.8300	18.110	-2.214%	56,458,795	-12.700%
2024-01-29	17.9600	19.7300	17.5300	18.520	+3.754%	92,576,940	-14.633%
2024-01-26	17.2300	18.4500	16.8900	17.850	+9.711%	87,559,350	-11.429%
2024-01-25	15.7600	16.5700	15.5700	16.270	+3.962%	56,469,249	-2.827%
2024-01-24	16.6040	17.1900	15.5400	15.650	-2.855%	68,891,568	+1.022%
2024-01-23	15.7900	16.6500	15.4500	16.110	-3.010%	56,602,638	-1.862%
2024-01-22	15.5200	17.1400	15.2050	16.610	+2.976%	82,482,702	-4.816%
2024-01-19	15.9800	16.4800	14.6200	16.130	+0.373%	110,136,410	-1.984%
2024-01-18	17.2200	18.1500	15.9600	16.070	-6.895%	91,998,273	-1.618%
2024-01-17	17.5000	17.9799	16.6200	17.260	-2.925%	76,361,061	-8.401%
2024-01-16	18.6500	19.0400	17.1800	17.780	-6.322%	106,408,843	-11.080%
2024-01-12	21.5000	22.0700	18.7600	18.980	-15.268%	138,255,714	-16.702%
2024-01-11	27.2900	29.1800	20.7500	22.400	-12.602%	213,408,162	-29.420%
2024-01-10	24.7900	27.6800	23.7800	25.630	-0.389%	140,233,366	-38.314%
2024-01-09	25.4800	26.6700	24.7500	25.730	-0.962%	84,955,919	-38.554%
2024-01-08	24.7700	26.6501	22.6200	25.980	+7.711%	113,019,059	-39.145%
2024-01-05	25.4800	25.6000	23.3221	24.120	-8.184%	92,250,599	-34.453%
2024-01-04	24.1600	26.8800	23.0000	26.270	+12.097%	97,753,594	-39.817%
2024-01-03	20.7000	23.7500	20.3900	23.435	+2.202%	96,670,291	-32.537%
2024-01-02	26.6400	26.6910	22.7700	22.930	-2.384%	102,571,842	-31.051%
2023-12-29	28.9500	29.6700	23.0500	23.490	-16.435%	144,949,654	-32.695%
2023-12-28	28.9900	30.2250	27.5600	28.110	-9.527%	119,948,560	-43.757%
2023-12-27	28.1500	31.3000	28.1500	31.070	+15.245%	106,789,741	-49.115%
2023-12-26	26.1500	27.0500	25.2200	26.960	+0.936%	79,566,204	-41.358%
2023-12-22	25.5200	27.7300	24.6600	26.710	+7.789%	118,601,941	-40.809%
2023-12-21	23.2400	25.1000	22.4200	24.780	+12.127%	104,432,718	-36.199%
2023-12-20	23.6180	24.3300	22.0400	22.100	+0.592%	117,235,276	-28.462%