Dark

MARA
MARA Holdings, Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:59 PM EST

11.76USD-5.466%(-0.68)37,572,440

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:29:41 AM EST

12.19USD-2.010%(-0.25)245,097

After-hours

Dec 5, 2025 4:58:30 PM EST

11.74USD-0.174%(-0.02)89,145

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	12.2000	12.2000	11.6300	11.7400	-5.627%	37,572,440	0.000%
2025-12-04	12.3250	12.5900	12.1200	12.4400	-0.241%	32,369,486	-5.627%
2025-12-03	12.0550	12.5399	11.8000	12.4700	+4.702%	42,533,436	-5.854%
2025-12-02	11.9800	12.4200	11.7000	11.9100	+3.385%	46,094,985	-1.427%
2025-12-01	11.0800	11.6500	10.6200	11.5200	-2.456%	47,113,016	+1.910%
2025-11-28	11.7400	11.9800	11.5400	11.8100	+6.301%	31,807,768	-0.593%
2025-11-26	11.3200	11.5200	10.9000	11.1100	-0.537%	49,630,152	+5.671%
2025-11-25	10.8950	11.2350	10.6300	11.1700	-0.357%	39,354,390	+5.103%
2025-11-24	10.3750	11.2750	10.1200	11.2100	+11.321%	53,573,776	+4.728%
2025-11-21	10.1200	10.4800	9.7100	10.0700	-1.660%	56,497,834	+16.584%
2025-11-20	11.4800	11.7400	10.2100	10.2400	-7.748%	55,397,473	+14.648%
2025-11-19	11.8650	11.8900	10.8400	11.1000	-6.566%	51,724,230	+5.766%
2025-11-18	11.4100	12.1199	11.3600	11.8800	+3.215%	49,723,140	-1.178%
2025-11-17	12.0150	12.2700	11.1000	11.5100	-4.003%	53,483,099	+1.998%
2025-11-14	12.3900	12.6900	11.9600	11.9900	-6.182%	49,802,455	-2.085%
2025-11-13	14.2500	14.2800	12.6800	12.7800	-11.312%	53,529,879	-8.138%
2025-11-12	14.9600	14.9800	13.9800	14.4100	-1.504%	41,649,713	-18.529%
2025-11-11	15.2700	15.3200	14.4900	14.6300	-6.098%	50,646,601	-19.754%
2025-11-10	16.5600	16.6200	15.5600	15.5800	-1.827%	37,105,141	-24.647%
2025-11-07	15.3900	15.8900	14.8050	15.8700	-0.564%	51,458,835	-26.024%
2025-11-06	17.0000	17.0600	15.9300	15.9600	-6.830%	40,692,295	-26.441%
2025-11-05	17.2150	18.0400	17.0700	17.1300	+3.069%	43,785,834	-31.465%
2025-11-04	17.4750	17.9050	16.5400	16.6200	-6.682%	51,709,278	-29.362%
2025-11-03	18.6050	18.6888	17.4050	17.8100	-2.518%	38,631,965	-34.082%
2025-10-31	18.2950	18.3900	17.6500	18.2700	+2.872%	33,382,825	-35.742%
2025-10-30	18.4700	18.6800	17.7600	17.7600	-5.932%	34,381,195	-33.896%
2025-10-29	19.0400	19.2700	18.1500	18.8800	0.000%	33,777,826	-37.818%
2025-10-28	19.6300	20.2900	18.6700	18.8800	-3.476%	40,461,988	-37.818%
2025-10-27	20.3700	20.4700	19.5400	19.5600	+0.102%	34,112,930	-39.980%
2025-10-24	19.7750	20.0400	19.2000	19.5400	+1.665%	30,809,997	-39.918%
2025-10-23	19.3300	19.9200	19.1300	19.2200	+0.366%	32,709,938	-38.918%
2025-10-22	19.5700	20.0200	18.3900	19.1500	-4.584%	41,372,865	-38.695%
2025-10-21	20.3700	21.0400	19.6600	20.0700	-3.184%	40,022,638	-41.505%
2025-10-20	20.5450	22.0899	20.1050	20.7300	+5.927%	49,220,211	-43.367%
2025-10-17	19.5700	20.1800	19.0000	19.5700	-3.430%	49,863,678	-40.010%
2025-10-16	23.1600	23.1600	19.9000	20.2650	-11.274%	63,827,735	-42.068%
2025-10-15	22.7000	23.4500	22.2200	22.8400	+2.698%	58,503,662	-48.599%
2025-10-14	19.3700	22.9800	19.0001	22.2400	+9.881%	72,225,895	-47.212%
2025-10-13	19.3400	20.6000	18.9800	20.2400	+8.525%	42,343,566	-41.996%
2025-10-10	20.7600	22.0550	18.1800	18.6500	-7.673%	80,366,564	-37.051%
2025-10-09	20.3300	20.6557	19.4324	20.2000	0.000%	49,472,630	-41.881%
2025-10-08	20.4200	20.9700	20.0300	20.2000	-0.247%	50,170,482	-41.881%
2025-10-07	20.7000	20.9300	19.1200	20.2500	-1.556%	56,239,910	-42.025%
2025-10-06	19.6700	20.6000	19.2400	20.5700	+9.299%	73,382,812	-42.927%
2025-10-03	19.0300	19.6150	18.4500	18.8200	+0.160%	60,740,840	-37.620%
2025-10-02	19.1700	19.7500	18.6300	18.7900	+0.967%	58,147,414	-37.520%
2025-10-01	18.8650	19.4099	18.2000	18.6100	+1.917%	65,823,379	-36.916%
2025-09-30	18.2700	18.6150	18.0350	18.2600	-2.144%	57,430,647	-35.706%
2025-09-29	16.4900	18.7300	16.3800	18.6600	+15.685%	104,494,839	-37.085%
2025-09-26	16.2100	16.3700	15.7250	16.1300	+0.373%	51,924,370	-27.216%
2025-09-25	17.2700	17.2800	15.7301	16.0700	-8.900%	85,062,091	-26.945%
2025-09-24	18.1300	19.2900	17.5500	17.6400	-0.395%	71,462,955	-33.447%
2025-09-23	18.6400	19.1700	17.6300	17.7100	-3.488%	66,847,673	-33.710%
2025-09-22	17.6800	18.4300	17.0000	18.3500	+0.328%	84,866,850	-36.022%
2025-09-19	18.5000	18.7100	18.2600	18.2900	-1.135%	62,943,838	-35.812%
2025-09-18	17.7500	19.2200	17.3812	18.5000	+6.690%	83,114,735	-36.541%
2025-09-17	17.3700	17.8150	16.7500	17.3400	-1.084%	79,415,847	-32.295%
2025-09-16	16.3050	17.6200	16.1700	17.5300	+7.943%	112,743,547	-33.029%
2025-09-15	16.2350	16.3500	15.5700	16.2400	-0.429%	76,839,518	-27.709%
2025-09-12	15.8400	16.6400	15.5800	16.3100	+3.819%	70,580,364	-28.020%
2025-09-11	15.8600	16.3900	15.6663	15.7100	-0.946%	53,841,888	-25.271%
2025-09-10	16.0900	16.4400	15.7600	15.8600	-0.439%	59,254,482	-25.977%
2025-09-09	15.4100	15.9950	15.3500	15.9300	+4.803%	71,693,289	-26.303%
2025-09-08	15.2000	15.3500	14.9750	15.2000	+0.066%	59,266,826	-22.763%
2025-09-05	15.5000	15.7200	14.6100	15.1900	+0.529%	62,431,975	-22.712%
2025-09-04	15.7300	15.8700	15.0400	15.1100	-4.909%	53,255,627	-22.303%
2025-09-03	16.1500	16.6800	15.6500	15.8900	-1.059%	56,723,910	-26.117%
2025-09-02	15.6600	16.5500	15.3800	16.0600	+0.501%	56,252,754	-26.899%
2025-08-29	15.8550	16.1000	15.5400	15.9800	+0.125%	66,806,684	-26.533%
2025-08-28	16.1000	16.3100	15.8350	15.9600	+0.694%	38,340,795	-26.441%
2025-08-27	15.7800	16.1350	15.5500	15.8500	+0.063%	49,786,301	-25.931%
2025-08-26	15.3300	15.9650	15.2135	15.8400	+2.857%	50,800,983	-25.884%
2025-08-25	15.8450	15.9150	15.0200	15.4000	-5.463%	75,372,572	-23.766%
2025-08-22	15.4100	16.6300	15.2700	16.2900	+5.029%	79,096,945	-27.931%
2025-08-21	15.1250	15.5800	15.0200	15.5100	+0.388%	47,738,583	-24.307%
2025-08-20	15.0700	15.4600	14.4800	15.4500	+1.846%	40,586,243	-24.013%
2025-08-19	16.1500	16.2500	15.0200	15.1700	-5.718%	40,759,662	-22.610%
2025-08-18	15.2600	16.3500	15.2600	16.0900	+2.680%	50,673,538	-27.035%
2025-08-15	15.6850	15.9200	15.3600	15.6700	-0.508%	37,126,691	-25.080%
2025-08-14	15.5200	15.7800	14.8700	15.7500	-0.694%	45,222,377	-25.460%
2025-08-13	15.8000	16.3200	15.6050	15.8600	+0.891%	46,169,177	-25.977%
2025-08-12	15.6750	15.9800	15.5700	15.7200	+0.383%	26,895,245	-25.318%
2025-08-11	15.9000	16.2100	15.5700	15.6600	+1.821%	32,497,245	-25.032%
2025-08-08	16.0400	16.1750	15.2900	15.3800	-3.574%	25,638,852	-23.667%
2025-08-07	16.2000	16.5000	15.6000	15.9500	+0.378%	26,323,642	-26.395%
2025-08-06	15.6900	16.1100	15.4400	15.8900	+1.729%	21,598,743	-26.117%
2025-08-05	15.8950	15.9900	15.3250	15.6200	-2.618%	28,810,489	-24.840%
2025-08-04	15.6100	16.2100	15.3100	16.0400	+3.484%	29,808,042	-26.808%
2025-08-01	15.4650	15.9400	15.0100	15.5000	-3.607%	43,231,700	-24.258%
2025-07-31	16.4200	16.6600	16.0650	16.0800	-2.840%	40,020,402	-26.990%
2025-07-30	17.4150	17.9150	16.3000	16.5500	-0.361%	58,937,274	-29.063%
2025-07-29	17.1700	17.3950	16.4700	16.6100	-3.205%	41,980,463	-29.320%
2025-07-28	17.6400	17.6500	16.9500	17.1600	-0.522%	40,821,702	-31.585%
2025-07-25	17.2100	17.2600	16.6300	17.2500	-0.058%	39,143,648	-31.942%
2025-07-24	17.5450	17.6800	17.1300	17.2600	-1.764%	59,837,901	-31.981%
2025-07-23	18.7200	18.7450	16.9300	17.5700	-11.620%	138,542,791	-33.182%
2025-07-22	19.1700	19.9900	18.6900	19.8800	+5.576%	36,111,117	-40.946%
2025-07-21	19.5600	19.9900	18.6700	18.8300	-3.485%	39,987,124	-37.653%
2025-07-18	20.2450	20.9900	19.2700	19.5100	-2.303%	41,471,932	-39.826%
2025-07-17	19.4800	20.2000	19.1700	19.9700	+2.726%	37,813,624	-41.212%
2025-07-16	19.4900	20.1900	19.4000	19.4400	+3.625%	49,524,198	-39.609%
2025-07-15	19.0400	19.3550	18.5800	18.7600	-2.343%	39,532,001	-37.420%
2025-07-14	19.7900	21.5000	18.9800	19.2100	+0.366%	86,813,198	-38.886%
2025-07-11	19.5000	19.8000	19.0000	19.1400	+0.737%	54,864,083	-38.662%
2025-07-10	18.4750	19.1900	17.9500	19.0000	+2.925%	46,005,291	-38.211%
2025-07-09	17.9750	18.5300	17.4000	18.4600	+5.365%	42,743,084	-36.403%
2025-07-08	17.1100	17.6700	16.9600	17.5200	+4.597%	33,898,547	-32.991%
2025-07-07	17.4200	17.4900	16.2400	16.7500	-5.153%	42,431,660	-29.910%
2025-07-03	17.5800	18.2177	17.3800	17.6600	-0.787%	32,142,437	-33.522%
2025-07-02	15.9500	17.8400	15.8700	17.8000	+13.376%	82,124,870	-34.045%
2025-07-01	15.3600	16.1600	15.2900	15.7000	+0.128%	41,974,213	-25.223%
2025-06-30	15.2150	15.8000	15.0650	15.6800	+4.325%	46,603,136	-25.128%
2025-06-27	15.1350	15.5000	14.8500	15.0300	-1.572%	39,794,049	-21.890%
2025-06-26	14.8796	15.4000	14.5800	15.2700	+1.936%	39,641,231	-23.117%
2025-06-25	15.3700	15.4100	14.8150	14.9800	+0.672%	37,554,984	-21.629%
2025-06-24	14.5200	15.0500	14.3700	14.8800	+4.937%	43,803,766	-21.102%
2025-06-23	13.9500	14.4500	13.4850	14.1800	-0.978%	48,736,216	-17.207%
2025-06-20	14.7850	14.9100	14.1100	14.3200	-1.173%	49,493,018	-18.017%
2025-06-18	14.5200	14.9200	14.4300	14.4900	-1.227%	37,450,971	-18.979%
2025-06-17	15.1150	15.1900	14.2900	14.6700	-4.243%	54,621,953	-19.973%
2025-06-16	15.3250	15.5400	15.0500	15.3200	+1.862%	39,214,878	-23.368%
2025-06-13	15.3650	15.7200	14.5700	15.0400	-4.930%	55,022,495	-21.941%
2025-06-12	15.8500	16.4800	15.6100	15.8200	-3.242%	42,679,733	-25.790%
2025-06-11	16.5600	16.7300	15.9600	16.3500	-0.849%	40,761,427	-28.196%
2025-06-10	16.3150	16.6800	16.0300	16.4900	+1.352%	49,306,083	-28.805%
2025-06-09	16.2200	16.3000	15.4700	16.2700	+3.105%	64,736,531	-27.843%
2025-06-06	15.2000	16.1050	15.1200	15.7800	+6.048%	61,255,182	-25.602%
2025-06-05	15.7500	15.8500	14.6503	14.8800	-5.041%	41,498,782	-21.102%
2025-06-04	15.0200	15.7900	14.9200	15.6700	+2.218%	50,856,428	-25.080%
2025-06-03	14.4700	15.5500	14.2800	15.3300	+6.755%	49,904,439	-23.418%
2025-06-02	14.0200	14.4300	13.9300	14.3600	+1.700%	36,748,670	-18.245%
2025-05-30	14.4350	14.6900	14.0900	14.1200	-3.354%	35,164,241	-16.856%
2025-05-29	15.2100	15.2300	14.5050	14.6100	-1.682%	27,018,456	-19.644%
2025-05-28	16.3100	16.3100	14.7900	14.8600	-9.611%	57,658,136	-20.996%
2025-05-27	15.2200	16.5950	15.2000	16.4400	+11.609%	66,177,843	-28.589%
2025-05-23	15.0300	15.2800	14.5800	14.7300	-5.879%	47,232,676	-20.299%
2025-05-22	16.6900	17.2400	15.6400	15.6500	-1.199%	84,449,416	-24.984%
2025-05-21	16.1550	17.2200	15.6600	15.8400	-2.162%	75,135,701	-25.884%
2025-05-20	16.2250	16.3000	15.7200	16.1900	-0.797%	34,242,557	-27.486%
2025-05-19	15.7200	16.3900	15.5600	16.3200	+0.679%	35,229,095	-28.064%
2025-05-16	15.7500	16.5900	15.6800	16.2100	+3.380%	40,908,220	-27.576%
2025-05-15	15.5600	15.8850	15.2500	15.6800	-1.197%	28,710,294	-25.128%
2025-05-14	16.3400	16.4300	15.7700	15.8700	-3.054%	30,663,197	-26.024%
2025-05-13	16.3100	16.6300	15.8000	16.3700	+2.633%	48,425,715	-28.283%
2025-05-12	16.4400	16.6900	15.5800	15.9500	+1.206%	58,400,293	-26.395%
2025-05-09	14.1250	16.1500	14.0650	15.7600	+10.287%	86,525,424	-25.508%
2025-05-08	13.9900	14.5000	13.7600	14.2900	+7.202%	49,215,673	-17.845%
2025-05-07	13.3200	13.5900	13.0500	13.3300	+1.369%	31,630,601	-11.928%
2025-05-06	12.7400	13.3299	12.6300	13.1500	+0.458%	23,009,502	-10.722%
2025-05-05	13.9700	14.0600	12.7401	13.0900	-9.599%	51,812,537	-10.313%
2025-05-02	14.1200	14.9602	14.0550	14.4800	+3.060%	56,634,891	-18.923%
2025-05-01	13.9300	14.6550	13.6000	14.0500	+5.086%	61,180,734	-16.441%
2025-04-30	13.8500	13.9600	13.0450	13.3700	-5.977%	34,872,292	-12.191%
2025-04-29	14.0050	14.4800	13.9600	14.2200	+1.499%	37,502,715	-17.440%
2025-04-28	14.4000	14.4900	13.4548	14.0100	-2.028%	30,247,077	-16.203%
2025-04-25	14.2800	14.6000	14.0200	14.3000	+2.070%	31,608,612	-17.902%
2025-04-24	13.9050	14.3100	13.8600	14.0100	-0.849%	29,150,169	-16.203%
2025-04-23	14.6000	14.7700	13.9500	14.1300	+0.498%	42,139,153	-16.914%
2025-04-22	12.7550	14.0800	12.7000	14.0600	+14.402%	62,449,159	-16.501%
2025-04-21	12.8650	13.1100	12.1800	12.2900	-2.923%	32,417,999	-4.475%
2025-04-17	12.3400	12.6700	12.0300	12.6600	+2.760%	19,415,524	-7.267%
2025-04-16	12.2600	12.6900	12.0531	12.3200	-2.067%	24,621,430	-4.708%
2025-04-15	13.0550	13.1600	12.1800	12.5800	-2.857%	31,020,406	-6.677%
2025-04-14	12.8950	13.4500	12.5950	12.9500	+3.517%	35,548,858	-9.344%
2025-04-11	11.8900	12.6200	11.7301	12.5100	+6.559%	34,927,205	-6.155%
2025-04-10	11.7700	11.9650	11.0000	11.7400	-4.630%	33,703,574	0.000%
2025-04-09	10.4500	12.7450	10.3100	12.3100	+17.015%	56,429,497	-4.630%
2025-04-08	11.8600	11.9200	10.1850	10.5200	-6.572%	34,841,571	+11.597%
2025-04-07	10.1200	12.2700	9.8500	11.2600	-0.354%	44,828,049	+4.263%
2025-04-04	10.9800	11.3600	9.8100	11.3000	+0.623%	44,968,359	+3.894%
2025-04-03	11.3500	11.6000	11.1700	11.2300	-9.581%	26,360,274	+4.541%
2025-04-02	11.5300	12.6551	11.5000	12.4200	+4.899%	42,127,949	-5.475%
2025-04-01	11.6500	11.9174	11.0500	11.8400	+2.957%	35,529,267	-0.845%
2025-03-31	11.9500	11.9600	11.2900	11.5000	-7.779%	33,298,270	+2.087%
2025-03-28	13.4400	13.4400	12.3500	12.4700	-8.578%	35,038,130	-5.854%
2025-03-27	13.5200	14.0900	13.2600	13.6400	-1.088%	22,451,790	-13.930%
2025-03-26	14.2000	14.2600	13.4700	13.7900	-3.228%	30,001,801	-14.866%
2025-03-25	14.5400	14.6900	13.9200	14.2500	-2.464%	38,069,906	-17.614%
2025-03-24	12.8350	14.6400	12.8050	14.6100	+18.013%	52,004,648	-19.644%
2025-03-21	12.2600	12.4800	12.0800	12.3800	-0.960%	40,887,657	-5.170%
2025-03-20	12.3650	13.1100	12.3300	12.5000	-0.239%	31,151,450	-6.080%
2025-03-19	12.2900	12.8600	12.1500	12.5300	+3.811%	38,521,104	-6.305%
2025-03-18	12.6050	12.6299	12.0290	12.0700	-6.939%	29,871,888	-2.734%
2025-03-17	13.1200	13.3200	12.5700	12.9700	-1.593%	31,470,409	-9.483%
2025-03-14	12.5100	13.3400	12.3850	13.1800	+8.388%	41,880,326	-10.926%
2025-03-13	13.2400	13.2700	12.1250	12.1600	-7.246%	29,883,881	-3.454%
2025-03-12	13.5450	13.8400	12.8350	13.1100	-1.577%	32,383,648	-10.450%
2025-03-11	13.5300	13.6414	12.7101	13.3200	-0.671%	39,337,594	-11.862%
2025-03-10	15.2700	15.3800	13.1450	13.4100	-16.292%	52,093,519	-12.453%
2025-03-07	14.8600	16.2400	14.4200	16.0200	+6.163%	59,471,310	-26.717%
2025-03-06	14.8900	15.7000	14.5701	15.0900	-0.198%	47,817,116	-22.200%
2025-03-05	14.2700	15.2400	13.7700	15.1200	+8.232%	48,994,091	-22.354%
2025-03-04	13.2350	14.8150	13.1200	13.9700	+1.305%	59,521,196	-15.963%
2025-03-03	15.3200	15.5900	13.5200	13.7900	-0.934%	70,436,260	-14.866%
2025-02-28	12.9700	14.5500	12.9200	13.9200	+6.017%	63,099,874	-15.661%
2025-02-27	14.2100	14.8500	13.0600	13.1300	+5.462%	90,422,673	-10.586%
2025-02-26	12.2550	12.8700	12.2100	12.4500	+0.282%	41,327,430	-5.703%
2025-02-25	13.2200	13.4900	12.0500	12.4150	-10.619%	51,032,577	-5.437%
2025-02-24	14.6000	14.6500	13.6800	13.8900	-5.252%	37,939,783	-15.479%
2025-02-21	16.2750	16.3350	14.6500	14.6600	-8.088%	35,970,103	-19.918%
2025-02-20	16.0400	16.2000	15.5550	15.9500	+1.077%	20,979,150	-26.395%
2025-02-19	16.1850	16.4100	15.7600	15.7800	-1.682%	20,306,206	-25.602%
2025-02-18	16.7350	16.7899	15.9200	16.0500	-5.030%	26,172,548	-26.854%
2025-02-14	16.9900	17.3000	16.6500	16.9000	-0.059%	25,205,737	-30.533%
2025-02-13	16.1700	16.9500	15.8800	16.9100	+4.126%	26,765,786	-30.574%
2025-02-12	15.9000	16.3700	15.6800	16.2400	+1.373%	23,579,350	-27.709%
2025-02-11	16.6400	16.8100	16.0100	16.0200	-4.415%	22,100,329	-26.717%
2025-02-10	17.0700	17.1800	16.7000	16.7600	-0.060%	22,152,067	-29.952%
2025-02-07	17.3200	17.8600	16.5100	16.7700	-0.179%	33,933,865	-29.994%
2025-02-06	17.2500	17.5450	16.5400	16.8000	-1.351%	27,527,436	-30.119%
2025-02-05	17.8400	17.9400	17.0200	17.0300	-3.513%	23,475,889	-31.063%
2025-02-04	17.6500	18.0450	17.4400	17.6500	-1.671%	23,417,886	-33.484%
2025-02-03	16.9200	18.3000	16.8700	17.9500	-2.126%	39,291,555	-34.596%
2025-01-31	19.1600	19.4100	18.0348	18.3400	-4.380%	33,447,987	-35.987%
2025-01-30	18.7200	19.5800	18.6997	19.1800	+4.126%	33,252,719	-38.790%
2025-01-29	18.2800	18.8600	17.7700	18.4200	+0.876%	24,780,080	-36.265%
2025-01-28	18.5000	18.5800	17.8550	18.2600	-0.137%	22,934,065	-35.706%
2025-01-27	18.8350	19.2800	17.5000	18.2850	-8.529%	40,298,290	-35.794%
2025-01-24	20.2200	21.1750	19.8300	19.9900	+0.201%	46,472,117	-41.271%
2025-01-23	19.2200	20.8400	19.0600	19.9500	+1.320%	49,772,053	-41.153%
2025-01-22	19.2400	20.1000	18.9300	19.6900	+0.665%	35,268,110	-40.376%
2025-01-21	20.2500	20.5800	18.6600	19.5600	-1.758%	55,080,394	-39.980%
2025-01-17	19.2250	20.9800	18.9600	19.9100	+8.798%	88,301,878	-41.035%
2025-01-16	18.0620	18.5600	17.7500	18.3000	+0.826%	29,220,621	-35.847%
2025-01-15	18.1300	18.6200	17.8500	18.1500	+4.551%	38,579,655	-35.317%
2025-01-14	17.9400	18.1300	16.9400	17.3600	+0.989%	31,545,875	-32.373%
2025-01-13	16.9700	17.4700	16.4000	17.1900	-3.751%	32,785,904	-31.704%
2025-01-10	18.0400	18.1664	17.4200	17.8600	-2.617%	27,635,135	-34.267%
2025-01-08	18.5650	18.8775	17.6601	18.3400	-3.828%	28,991,058	-35.987%
2025-01-07	20.0500	20.5300	19.0200	19.0700	-7.202%	33,673,762	-38.437%
2025-01-06	20.0000	20.5900	19.6100	20.5500	+4.633%	45,057,549	-42.871%
2025-01-03	17.3300	19.7300	17.1900	19.6400	+14.120%	46,272,855	-40.224%
2025-01-02	17.4700	18.2200	16.9650	17.2100	+2.624%	39,469,929	-31.784%
2024-12-31	17.9800	18.2200	16.6400	16.7700	-3.008%	33,045,273	-29.994%
2024-12-30	18.0900	18.1500	16.8400	17.2900	-6.236%	39,278,766	-32.099%
2024-12-27	19.4000	19.4100	18.3450	18.4400	-4.456%	26,232,591	-36.334%
2024-12-26	19.8600	20.0000	19.2600	19.3000	-4.218%	22,741,672	-39.171%
2024-12-24	19.8100	20.2700	19.5600	20.1500	+4.675%	20,502,147	-41.737%
2024-12-23	19.9800	20.0700	19.0200	19.2500	-3.557%	28,874,542	-39.013%
2024-12-20	19.8800	20.6800	19.7500	19.9600	-2.013%	52,416,032	-41.182%
2024-12-19	22.5600	22.9100	19.8700	20.3700	-5.738%	47,800,025	-42.366%
2024-12-18	24.0500	24.8450	21.3200	21.6100	-12.154%	54,356,345	-45.673%
2024-12-17	25.3950	25.5800	24.2800	24.6000	+0.163%	61,230,663	-52.276%
2024-12-16	23.4750	25.4484	23.2650	24.5600	+8.051%	64,674,662	-52.199%
2024-12-13	22.8700	23.3000	22.2950	22.7300	+0.664%	40,286,734	-48.350%
2024-12-12	23.8000	24.3100	22.5600	22.5800	-2.965%	48,912,688	-48.007%
2024-12-11	23.5000	24.6100	22.9200	23.2700	+2.039%	57,369,181	-49.549%
2024-12-10	24.3700	24.5499	22.5500	22.8050	-4.402%	43,853,582	-48.520%
2024-12-09	25.4800	26.2067	23.7800	23.8550	-9.743%	68,336,865	-50.786%
2024-12-06	25.4800	26.9099	25.0001	26.4300	+6.616%	72,283,528	-55.581%
2024-12-05	27.1600	28.0700	24.7800	24.7900	-4.507%	97,012,205	-52.642%
2024-12-04	25.1400	26.1000	24.5800	25.9600	+3.303%	69,004,566	-54.777%
2024-12-03	24.4900	25.7300	24.1500	25.1300	-1.951%	60,741,809	-53.283%
2024-12-02	26.8350	26.9050	23.8200	25.6300	-6.528%	125,245,196	-54.194%
2024-11-29	27.5200	30.2800	27.1400	27.4200	+1.857%	89,464,642	-57.185%
2024-11-27	26.0300	27.3167	25.0000	26.9200	+7.809%	87,834,891	-56.389%
2024-11-26	25.1000	27.9100	24.6500	24.9700	-5.488%	90,421,976	-52.984%
2024-11-25	27.0700	28.8900	24.8600	26.4200	+1.498%	123,641,740	-55.564%
2024-11-22	23.6400	26.7100	23.1100	26.0300	+7.651%	104,988,554	-54.898%
2024-11-21	25.2100	25.7500	22.5000	24.1800	+6.849%	166,203,289	-51.447%
2024-11-20	20.7400	23.5000	20.5100	22.6300	+13.948%	124,414,739	-48.122%
2024-11-19	18.3000	20.6500	18.2700	19.8600	+9.693%	88,277,854	-40.886%
2024-11-18	19.8300	21.1600	17.7200	18.1050	-14.072%	121,820,015	-35.156%
2024-11-15	21.2700	21.3000	20.0100	21.0700	+1.347%	42,689,373	-44.281%
2024-11-14	22.4800	22.9000	20.1800	20.7900	-4.194%	46,645,555	-43.531%
2024-11-13	24.3200	26.1900	21.4300	21.7000	-13.991%	94,867,133	-45.899%
2024-11-12	24.1000	25.3806	23.4600	25.2300	+0.880%	87,581,520	-53.468%
2024-11-11	22.3000	25.4650	21.8000	25.0100	+29.922%	125,411,419	-53.059%
2024-11-08	19.1100	19.4300	18.5700	19.2500	-0.311%	45,805,387	-39.013%
2024-11-07	18.9000	19.5497	18.7450	19.3100	-0.052%	49,668,239	-39.202%
2024-11-06	17.6100	19.6000	17.2400	19.3200	+18.966%	85,458,127	-39.234%
2024-11-05	15.9600	16.3550	15.7000	16.2400	+4.774%	32,520,951	-27.709%
2024-11-04	15.8700	15.9400	15.3100	15.5000	-3.786%	29,665,648	-24.258%
2024-11-01	16.9300	17.3699	16.1000	16.1100	-3.936%	32,711,048	-27.126%
2024-10-31	18.1500	18.2400	16.4500	16.7700	-8.260%	39,704,110	-29.994%
2024-10-30	18.3500	19.1200	18.0100	18.2800	-3.485%	33,471,141	-35.777%
2024-10-29	19.3900	19.9400	18.7100	18.9400	0.000%	65,526,380	-38.015%
2024-10-28	17.7200	19.1900	17.6200	18.9400	+11.020%	60,615,479	-38.015%
2024-10-25	18.2000	18.3200	16.9500	17.0600	-6.367%	56,069,607	-31.184%
2024-10-24	18.4760	18.9900	17.7301	18.2200	+0.830%	48,737,129	-35.565%
2024-10-23	18.6000	18.7500	17.3300	18.0700	-4.744%	44,401,311	-35.030%
2024-10-22	18.3400	19.1400	18.1100	18.9700	+1.390%	32,262,927	-38.113%
2024-10-21	18.7000	18.7700	17.8600	18.7100	-0.900%	42,632,488	-37.253%
2024-10-18	18.3700	19.1000	18.2600	18.8800	+4.831%	47,473,292	-37.818%
2024-10-17	17.9700	18.4900	17.1000	18.0100	-0.387%	43,515,973	-34.814%
2024-10-16	17.5000	18.1900	16.9600	18.0800	+6.856%	53,138,587	-35.066%
2024-10-15	17.0500	17.9400	16.6301	16.9200	-0.353%	50,219,215	-30.615%
2024-10-14	16.7900	17.9600	16.3400	16.9800	+5.597%	65,832,207	-30.860%
2024-10-11	15.4300	16.2300	15.3100	16.0800	+5.581%	36,448,248	-26.990%
2024-10-10	15.3900	15.5000	15.0600	15.2300	-1.360%	20,907,243	-22.915%
2024-10-09	15.7800	16.1494	15.3500	15.4400	-2.464%	26,063,021	-23.964%
2024-10-08	15.7500	16.3700	15.6500	15.8300	-1.001%	25,034,813	-25.837%
2024-10-07	16.4350	16.7200	15.5200	15.9900	-1.962%	30,716,104	-26.579%
2024-10-04	15.8100	16.6400	15.5500	16.3100	+5.430%	32,304,117	-28.020%
2024-10-03	15.0400	15.4800	14.7900	15.4700	+1.709%	26,968,002	-24.111%
2024-10-02	15.0200	15.5300	14.8450	15.2100	+0.929%	26,556,056	-22.814%
2024-10-01	16.1300	16.1900	14.6650	15.0700	-7.090%	36,576,885	-22.097%
2024-09-30	16.6100	16.7100	16.0800	16.2200	-6.189%	30,829,042	-27.620%
2024-09-27	17.9150	17.9200	16.8450	17.2900	-1.313%	41,225,068	-32.099%
2024-09-26	16.7000	18.2500	16.5000	17.5200	+8.550%	60,429,024	-32.991%
2024-09-25	16.3500	16.8589	16.0236	16.1400	-1.645%	32,678,200	-27.261%
2024-09-24	16.1300	16.5500	15.6200	16.4100	+2.116%	36,033,447	-28.458%
2024-09-23	15.5500	16.3000	15.3600	16.0700	+3.411%	24,543,035	-26.945%
2024-09-20	15.4200	15.6100	14.9700	15.5400	+0.583%	29,987,164	-24.453%
2024-09-19	16.3800	16.5085	15.4300	15.4500	+0.717%	42,691,402	-24.013%
2024-09-18	15.8300	16.5800	15.1700	15.3400	-3.340%	35,318,586	-23.468%
2024-09-17	16.2300	16.5899	15.5619	15.8700	0.000%	33,314,105	-26.024%
2024-09-16	15.7000	16.2100	15.3600	15.8700	-1.551%	23,767,042	-26.024%
2024-09-13	15.8500	16.7200	15.6600	16.1200	+2.025%	34,802,965	-27.171%
2024-09-12	15.8100	16.0500	15.3800	15.8000	+0.063%	27,257,719	-25.696%
2024-09-11	15.4400	16.1950	14.8800	15.7900	-0.941%	35,416,084	-25.649%
2024-09-10	14.7500	15.9600	14.3600	15.9400	+9.029%	35,498,898	-26.349%
2024-09-09	13.8000	14.7500	13.6714	14.6200	+9.349%	29,961,312	-19.699%
2024-09-06	14.3000	14.3600	13.1650	13.3700	-3.396%	29,398,101	-12.191%
2024-09-05	14.8400	15.0900	13.7400	13.8400	-6.989%	31,894,334	-15.173%
2024-09-04	14.9300	15.4500	14.7200	14.8800	-2.490%	24,012,974	-21.102%
2024-09-03	16.5000	16.5200	15.0300	15.2600	-8.623%	30,069,255	-23.067%
2024-08-30	17.2300	17.2762	16.4900	16.7000	-1.707%	30,897,003	-29.701%
2024-08-29	17.5500	18.4500	16.8600	16.9900	-0.817%	41,658,509	-30.901%
2024-08-28	17.2100	17.5450	16.7000	17.1300	-3.493%	24,520,922	-31.465%
2024-08-27	18.0840	18.1700	17.1301	17.7500	-4.364%	33,175,204	-33.859%
2024-08-26	18.5650	18.8400	17.8300	18.5600	-0.696%	29,660,699	-36.746%
2024-08-23	17.1599	18.7300	16.8200	18.6900	+10.854%	46,135,896	-37.186%
2024-08-22	17.6050	17.7300	16.7500	16.8600	-4.368%	30,862,475	-30.368%
2024-08-21	16.5500	17.6500	16.4000	17.6300	+7.369%	37,982,747	-33.409%
2024-08-20	16.8400	17.1200	16.0300	16.4200	-0.122%	34,990,489	-28.502%
2024-08-19	16.3850	16.8000	15.9600	16.4400	+1.232%	25,418,018	-28.589%
2024-08-16	15.5650	16.4900	15.3900	16.2400	+5.045%	36,245,666	-27.709%
2024-08-15	15.2000	16.2800	15.1900	15.4600	+2.114%	34,739,033	-24.062%
2024-08-14	15.7800	15.7950	14.9100	15.1400	-2.260%	29,586,409	-22.457%
2024-08-13	15.0100	15.9800	14.7500	15.4900	+2.515%	41,443,356	-24.209%
2024-08-12	16.0300	16.2000	15.0000	15.1100	-11.274%	50,941,535	-22.303%
2024-08-09	17.3900	17.4600	16.7100	17.0300	-2.070%	22,070,957	-31.063%
2024-08-08	16.5500	17.6700	16.1000	17.3900	+9.785%	33,993,226	-32.490%
2024-08-07	17.7350	17.8000	15.7400	15.8400	-8.174%	28,792,110	-25.884%
2024-08-06	17.3800	17.5800	16.0550	17.2500	+1.770%	29,049,141	-31.942%
2024-08-05	13.9300	16.9500	13.6602	16.9500	-1.396%	45,543,454	-30.737%
2024-08-02	17.7100	18.4700	17.0850	17.1900	-5.237%	38,728,733	-31.704%
2024-08-01	19.7200	19.9800	17.8450	18.1400	-7.778%	38,713,065	-35.281%
2024-07-31	20.2600	20.6700	19.5800	19.6700	-0.304%	31,762,163	-40.315%
2024-07-30	20.5900	20.9600	19.6200	19.7300	-3.521%	27,073,979	-40.497%
2024-07-29	22.5300	22.9000	20.4150	20.4500	-5.192%	45,255,018	-42.592%
2024-07-26	21.5700	22.1400	20.8300	21.5700	+6.361%	43,727,860	-45.573%
2024-07-25	20.2500	21.2650	19.9050	20.2800	-1.887%	37,241,896	-42.110%
2024-07-24	22.0300	22.5900	20.6100	20.6700	-4.527%	36,964,220	-43.203%
2024-07-23	23.5000	23.5700	21.5000	21.6500	-9.603%	54,336,391	-45.774%
2024-07-22	25.0300	25.5600	23.3000	23.9500	-3.154%	48,606,390	-50.981%
2024-07-19	23.7100	25.5000	23.3801	24.7300	+4.567%	60,981,787	-52.527%
2024-07-18	25.9900	26.1700	23.3600	23.6500	-7.436%	44,242,654	-50.359%
2024-07-17	25.8000	27.3000	24.3100	25.5500	-4.379%	62,317,891	-54.051%
2024-07-16	24.2500	26.7900	24.1800	26.7200	+8.706%	67,528,790	-56.063%
2024-07-15	21.9100	24.9800	21.5600	24.5800	+18.344%	96,144,479	-52.238%
2024-07-12	19.1600	20.9200	19.1200	20.7700	+9.201%	53,824,347	-43.476%
2024-07-11	19.5200	19.8900	18.8400	19.0200	+0.688%	40,654,219	-38.275%
2024-07-10	19.2100	19.3100	18.7800	18.8900	-0.736%	27,516,214	-37.851%
2024-07-09	19.7100	19.8500	18.8500	19.0300	-2.410%	38,897,836	-38.308%
2024-07-08	20.5700	21.0499	19.2100	19.5000	-3.322%	41,149,738	-39.795%
2024-07-05	19.6500	20.2350	19.4200	20.1700	-3.861%	40,031,405	-41.795%
2024-07-03	21.5000	21.5798	20.6400	20.9800	-5.154%	30,988,502	-44.042%
2024-07-02	22.4800	22.9800	21.5400	22.1200	-1.950%	47,332,760	-46.926%
2024-07-01	20.3300	22.8393	20.3200	22.5600	+13.652%	74,348,304	-47.961%
2024-06-28	19.8500	20.8100	19.4700	19.8500	+0.966%	49,451,252	-40.856%
2024-06-27	19.7000	20.2300	19.2800	19.6600	+1.497%	34,481,310	-40.285%
2024-06-26	19.0900	20.2655	19.0300	19.3700	+0.623%	38,525,388	-39.391%
2024-06-25	18.9880	19.8200	18.5500	19.2500	+2.996%	40,554,000	-39.013%
2024-06-24	18.4650	19.1500	18.3700	18.6900	-2.707%	33,442,341	-37.186%
2024-06-21	19.9300	19.9750	18.5800	19.2100	-7.018%	66,770,364	-38.886%
2024-06-20	20.6700	21.3700	20.0800	20.6600	+1.874%	50,034,315	-43.175%
2024-06-18	19.4800	20.3900	19.1500	20.2800	+1.299%	36,003,092	-42.110%
2024-06-17	19.1550	20.5299	18.4800	20.0200	+2.825%	43,071,950	-41.359%