Dark

MARA
MARA Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Jul 9, 2026 1:57:32 PM EDT

13.23USD+10.108%(+1.21)58,932,176

13.21Bid 13.22Ask 0.01Spread

Pre-market

Jul 9, 2026 9:29:59 AM EDT

12.69USD+5.574%(+0.67)912,899

After-hours

Jul 8, 2026 4:55:30 PM EDT

11.99USD-0.135%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	12.6800	14.4000	12.6500	13.2300	+10.067%	58,932,176	0.000%
2026-07-08	11.7300	12.1200	11.5900	12.0200	-0.249%	31,778,027	+10.067%
2026-07-07	12.6950	12.7900	11.7400	12.0500	-6.950%	30,636,831	+9.793%
2026-07-06	12.6280	13.5250	12.5400	12.9500	+4.435%	30,612,404	+2.162%
2026-07-02	13.6300	14.0900	11.9800	12.4000	-7.255%	50,628,944	+6.694%
2026-07-01	13.7400	14.0000	13.1800	13.3700	-3.744%	40,797,303	-1.047%
2026-06-30	13.6400	13.9300	13.2800	13.8900	-0.998%	43,010,246	-4.752%
2026-06-29	14.7750	14.8900	13.2800	14.0300	-3.508%	50,359,809	-5.702%
2026-06-26	13.5800	14.9950	13.3400	14.5400	+4.755%	56,764,488	-9.010%
2026-06-25	14.4350	14.7500	12.9540	13.8800	-0.857%	46,177,482	-4.683%
2026-06-24	14.9700	15.2250	13.4200	14.0000	-4.762%	53,242,471	-5.500%
2026-06-23	14.0300	15.4800	13.9850	14.7000	-1.010%	42,217,421	-10.000%
2026-06-22	14.4900	16.4300	14.4900	14.8500	+4.430%	67,078,357	-10.909%
2026-06-18	14.3400	14.3900	13.7100	14.2200	+2.155%	32,777,147	-6.962%
2026-06-17	14.2500	14.9000	13.8900	13.9200	-3.467%	34,418,504	-4.957%
2026-06-16	14.5500	15.2600	14.3900	14.4200	-1.503%	38,530,537	-8.252%
2026-06-15	14.9150	15.2250	14.6000	14.6400	+3.977%	34,567,925	-9.631%
2026-06-12	13.7300	14.7150	13.6200	14.0800	+3.453%	41,808,578	-6.037%
2026-06-11	12.6120	13.6800	12.5020	13.6100	+7.845%	34,814,791	-2.792%
2026-06-10	13.2200	13.6000	12.6200	12.6200	-5.184%	33,286,934	+4.834%
2026-06-09	14.0000	14.4000	12.6400	13.3100	-3.411%	48,297,794	-0.601%
2026-06-08	12.7750	13.9700	12.6025	13.7800	+11.851%	32,778,447	-3.991%
2026-06-05	13.3900	13.4000	11.8400	12.3200	-11.239%	41,247,103	+7.386%
2026-06-04	13.4900	14.0650	13.2700	13.8800	-0.573%	34,354,982	-4.683%
2026-06-03	14.0000	14.3750	13.6950	13.9600	-2.241%	32,010,384	-5.229%
2026-06-02	14.5750	15.0100	14.1000	14.2800	-3.838%	39,018,737	-7.353%
2026-06-01	14.0500	15.3150	13.6600	14.8500	+3.268%	51,422,343	-10.909%
2026-05-29	13.8700	14.6389	13.5800	14.3800	+2.203%	47,772,218	-7.997%
2026-05-28	13.9440	14.2150	13.5800	14.0700	-1.814%	37,642,704	-5.970%
2026-05-27	14.2100	14.4800	13.8350	14.3300	+0.350%	33,777,211	-7.676%
2026-05-26	14.2350	14.8700	14.0800	14.2800	+3.403%	42,643,517	-7.353%
2026-05-22	13.5700	14.1100	13.4100	13.8100	+1.919%	40,169,121	-4.200%
2026-05-21	13.1400	13.7700	13.0800	13.5500	+3.042%	34,776,387	-2.362%
2026-05-20	12.6350	13.5000	12.5301	13.1500	+5.707%	51,458,005	+0.608%
2026-05-19	11.8750	12.5850	11.5300	12.4400	+2.135%	35,290,906	+6.350%
2026-05-18	12.0800	12.2600	11.6237	12.1800	-2.090%	35,663,137	+8.621%
2026-05-15	12.8500	12.8900	12.1250	12.4400	-6.396%	40,007,187	+6.350%
2026-05-14	12.7300	13.7000	12.4500	13.2900	+4.235%	51,372,345	-0.451%
2026-05-13	12.6250	13.0900	12.2900	12.7500	+0.236%	30,744,307	+3.765%
2026-05-12	12.9050	12.9400	11.7300	12.7200	-5.004%	50,206,595	+4.009%
2026-05-11	12.9600	13.8000	12.5900	13.3900	+3.478%	49,736,849	-1.195%
2026-05-08	12.5700	13.3500	12.2000	12.9400	+1.890%	48,391,815	+2.241%
2026-05-07	12.7300	13.0450	12.2300	12.7000	-2.533%	40,149,559	+4.173%
2026-05-06	12.5450	13.1200	12.2500	13.0300	+7.155%	53,071,750	+1.535%
2026-05-05	12.0400	12.2900	11.7800	12.1600	+2.790%	39,261,891	+8.799%
2026-05-04	11.4300	11.8500	11.2600	11.8300	+3.229%	42,895,552	+11.834%
2026-05-01	12.2800	12.3700	11.3800	11.4600	-4.420%	51,115,289	+15.445%
2026-04-30	11.0950	12.2700	11.0550	11.9900	+11.847%	88,466,644	+10.342%
2026-04-29	10.9200	10.9200	10.2700	10.7200	-2.722%	34,566,812	+23.414%
2026-04-28	10.8100	11.0300	10.6000	11.0200	-1.431%	30,768,952	+20.054%
2026-04-27	11.5480	11.6600	11.0850	11.1800	-3.952%	31,431,802	+18.336%
2026-04-24	11.9900	12.0950	11.2800	11.6400	-1.356%	46,705,806	+13.660%
2026-04-23	11.6600	12.2200	11.5700	11.8000	-0.338%	43,318,149	+12.119%
2026-04-22	11.8300	12.1900	11.6800	11.8400	+5.432%	53,005,400	+11.740%
2026-04-21	11.5800	11.6600	11.0200	11.2300	-3.439%	41,192,491	+17.809%
2026-04-20	11.3000	11.8150	11.0700	11.6300	+0.259%	40,566,805	+13.758%
2026-04-17	11.6600	12.1200	11.4500	11.6000	+0.433%	52,372,136	+14.052%
2026-04-16	10.5700	11.6899	10.3100	11.5500	+10.315%	56,410,936	+14.545%
2026-04-15	10.6100	10.6100	10.1100	10.4700	-0.191%	38,864,391	+26.361%
2026-04-14	10.6200	11.0100	10.4200	10.4900	+1.255%	46,137,994	+26.120%
2026-04-13	9.2700	10.4200	9.1800	10.3600	+8.595%	50,097,852	+27.703%
2026-04-10	9.7350	9.8900	9.3900	9.5400	-1.344%	36,713,689	+38.679%
2026-04-09	9.3500	10.0200	9.3000	9.6700	+1.789%	50,407,996	+36.815%
2026-04-08	9.5050	9.7700	9.1800	9.5000	+6.027%	50,071,873	+39.263%
2026-04-07	8.6600	8.9800	8.1950	8.9600	+1.243%	42,383,892	+47.656%
2026-04-06	8.8050	9.1400	8.7550	8.8500	+1.607%	36,599,125	+49.492%
2026-04-02	7.7820	8.7700	7.6300	8.7100	+8.333%	50,528,897	+51.894%
2026-04-01	8.2200	8.3261	8.0000	8.0400	-1.471%	31,162,815	+64.552%
2026-03-31	7.8300	8.2000	7.6250	8.1600	+4.682%	47,426,972	+62.132%
2026-03-30	8.1700	8.2750	7.6425	7.7950	-2.805%	36,120,386	+69.724%
2026-03-27	8.3100	8.4100	7.7050	8.0200	-6.527%	50,702,447	+64.963%
2026-03-26	8.5750	9.3950	8.4600	8.5800	+3.623%	106,517,615	+54.196%
2026-03-25	8.5800	8.7300	8.0600	8.2800	+0.364%	38,872,373	+59.783%
2026-03-24	8.8300	8.9800	8.1500	8.2500	-7.407%	41,068,475	+60.364%
2026-03-23	8.5970	9.2500	8.5680	8.9100	+5.319%	47,208,493	+48.485%
2026-03-20	9.0900	9.1400	8.4200	8.4600	-8.243%	50,888,668	+56.383%
2026-03-19	8.6400	9.3600	8.3700	9.2200	+3.363%	42,849,877	+43.492%
2026-03-18	9.0400	9.3251	8.8900	8.9200	-3.463%	40,559,652	+48.318%
2026-03-17	9.2050	9.4550	9.0500	9.2400	+0.108%	35,788,044	+43.182%
2026-03-16	9.7600	9.8420	9.1400	9.2300	-0.966%	47,904,226	+43.337%
2026-03-13	9.1800	10.0300	9.1350	9.3200	+6.393%	73,339,049	+41.953%
2026-03-12	8.4400	8.7800	8.3000	8.7600	+2.456%	37,631,561	+51.027%
2026-03-11	8.6000	8.7800	8.2302	8.5500	-0.233%	38,141,163	+54.737%
2026-03-10	8.7000	8.8700	8.5100	8.5700	-1.039%	42,956,993	+54.376%
2026-03-09	8.0600	8.7400	7.9600	8.6600	+8.115%	42,397,700	+52.771%
2026-03-06	8.4550	8.5250	7.8900	8.0100	-8.666%	36,530,685	+65.169%
2026-03-05	9.0900	9.0900	8.5000	8.7700	-5.597%	49,553,102	+50.855%
2026-03-04	9.1100	9.5500	8.8700	9.2900	+7.275%	61,220,659	+42.411%
2026-03-03	9.0200	9.1600	8.6098	8.6600	-8.360%	51,493,620	+52.771%
2026-03-02	8.6050	9.8400	8.4350	9.4500	+5.705%	70,155,722	+40.000%
2026-02-27	9.6800	9.8400	8.9300	8.9400	+5.799%	102,235,737	+47.987%
2026-02-26	8.4250	8.6500	8.1350	8.4500	-1.400%	51,105,610	+56.568%
2026-02-25	8.3900	8.8400	8.1600	8.5700	+6.460%	57,546,928	+54.376%
2026-02-24	7.7800	8.1700	7.5850	8.0500	+2.222%	37,254,068	+64.348%
2026-02-23	7.7500	8.1300	7.5800	7.8750	-1.192%	33,050,558	+68.000%
2026-02-20	7.8750	8.3100	7.7500	7.9700	+0.126%	37,530,954	+65.997%
2026-02-19	7.4200	8.0800	7.3100	7.9600	+6.133%	36,436,692	+66.206%
2026-02-18	7.4800	7.7800	7.3250	7.5000	-0.133%	31,304,495	+76.400%
2026-02-17	7.6750	7.8800	7.3300	7.5100	-5.177%	41,152,925	+76.165%
2026-02-13	7.4950	8.0800	7.3150	7.9200	+9.241%	50,842,186	+67.045%
2026-02-12	7.5600	7.6650	7.1407	7.2500	-4.101%	38,536,646	+82.483%
2026-02-11	7.6300	7.9000	7.2800	7.5600	-1.305%	49,258,075	+75.000%
2026-02-10	8.0000	8.1500	7.6400	7.6600	-4.963%	45,949,477	+72.715%
2026-02-09	7.8500	8.4700	7.7800	8.0600	-2.184%	67,739,610	+64.144%
2026-02-06	7.2300	8.3900	7.1150	8.2400	+22.437%	82,352,278	+60.558%
2026-02-05	7.8000	8.0350	6.6600	6.7300	-18.720%	80,338,955	+96.582%
2026-02-04	8.9200	8.9899	7.9000	8.2800	-8.508%	54,092,153	+59.783%
2026-02-03	9.2250	9.5500	8.5100	9.0500	-0.768%	53,712,401	+46.188%
2026-02-02	9.1800	9.4400	8.9114	9.1200	-4.000%	48,396,706	+45.066%
2026-01-30	9.7450	9.8300	9.3200	9.5000	-3.651%	37,387,962	+39.263%
2026-01-29	10.1100	10.2700	9.6000	9.8600	-4.918%	39,206,619	+34.178%
2026-01-28	10.7100	10.7900	10.2406	10.3700	-1.426%	36,791,302	+27.580%
2026-01-27	10.0500	10.5960	9.9000	10.5200	+5.411%	38,580,417	+25.760%
2026-01-26	10.3800	10.3900	9.8800	9.9800	-4.952%	39,925,672	+32.565%
2026-01-23	10.2600	10.9900	9.9900	10.5000	+2.041%	46,881,187	+26.000%
2026-01-22	10.6100	10.8098	10.1400	10.2900	-2.557%	42,006,972	+28.571%
2026-01-21	10.5100	11.2200	10.2300	10.5600	+1.832%	42,968,083	+25.284%
2026-01-20	10.8100	10.9500	10.2200	10.3700	-8.715%	45,844,522	+27.580%
2026-01-16	10.6900	11.5650	10.5900	11.3600	+6.567%	52,017,271	+16.461%
2026-01-15	11.1150	11.2450	10.6400	10.6600	-4.050%	47,757,164	+24.109%
2026-01-14	11.1800	11.4600	10.8899	11.1100	+1.461%	56,744,936	+19.082%
2026-01-13	10.9000	11.0700	10.6100	10.9500	+2.817%	43,182,562	+20.822%
2026-01-12	10.2200	10.8500	10.1600	10.6500	+4.207%	38,486,160	+24.225%
2026-01-09	10.5250	10.5750	10.0700	10.2200	-2.107%	31,681,237	+29.452%
2026-01-08	9.9000	10.6750	9.8300	10.4400	+3.571%	31,067,424	+26.724%
2026-01-07	10.2900	10.3200	9.8210	10.0800	-2.231%	32,197,393	+31.250%
2026-01-06	10.6300	10.6900	9.9650	10.3100	-2.644%	34,159,821	+28.322%
2026-01-05	10.3650	10.7300	10.2100	10.5900	+6.862%	40,165,658	+24.929%
2026-01-02	9.1900	9.9900	9.0300	9.9100	+10.356%	45,377,324	+33.502%
2025-12-31	9.3500	9.3799	8.9500	8.9800	-3.751%	30,528,524	+47.327%
2025-12-30	9.5150	9.6650	9.3100	9.3300	-1.686%	28,443,785	+41.801%
2025-12-29	9.4700	9.8500	9.3700	9.4900	-1.043%	29,540,869	+39.410%
2025-12-26	9.9650	9.9700	9.4300	9.5900	-3.521%	28,486,955	+37.956%
2025-12-24	9.8100	9.9400	9.6900	9.9400	+0.811%	13,163,311	+33.099%
2025-12-23	9.9900	10.0550	9.6900	9.8600	-2.665%	32,289,675	+34.178%
2025-12-22	10.4050	10.6900	9.9950	10.1300	-0.491%	35,347,521	+30.602%
2025-12-19	9.9000	10.2200	9.8900	10.1800	+5.057%	56,974,817	+29.961%
2025-12-18	10.1950	10.3700	9.6100	9.6900	-2.417%	46,020,800	+36.533%
2025-12-17	10.7800	10.9500	9.9200	9.9300	-7.109%	49,369,649	+33.233%
2025-12-16	10.7700	11.0500	10.5000	10.6900	-0.093%	39,800,955	+23.761%
2025-12-15	11.4800	11.5100	10.5800	10.7000	-7.118%	44,676,074	+23.645%
2025-12-12	11.8100	12.2600	11.3600	11.5200	-2.703%	42,673,190	+14.844%
2025-12-11	11.5850	11.8600	11.1745	11.8400	-0.671%	44,245,895	+11.740%
2025-12-10	12.0600	12.3365	11.7700	11.9200	-2.694%	37,782,738	+10.990%
2025-12-09	11.8700	12.8700	11.7600	12.2500	+1.660%	42,462,646	+8.000%
2025-12-08	12.0300	12.1150	11.5600	12.0500	+2.641%	33,615,282	+9.793%
2025-12-05	12.2000	12.2000	11.6300	11.7400	-5.627%	37,572,440	+12.692%
2025-12-04	12.3250	12.5900	12.1200	12.4400	-0.241%	32,369,486	+6.350%
2025-12-03	12.0550	12.5399	11.8000	12.4700	+4.702%	42,533,436	+6.095%
2025-12-02	11.9800	12.4200	11.7000	11.9100	+3.385%	46,094,985	+11.083%
2025-12-01	11.0800	11.6500	10.6200	11.5200	-2.456%	47,113,016	+14.844%
2025-11-28	11.7400	11.9800	11.5400	11.8100	+6.301%	31,807,768	+12.024%
2025-11-26	11.3200	11.5200	10.9000	11.1100	-0.537%	49,630,152	+19.082%
2025-11-25	10.8950	11.2350	10.6300	11.1700	-0.357%	39,354,390	+18.442%
2025-11-24	10.3750	11.2750	10.1200	11.2100	+11.321%	53,573,776	+18.020%
2025-11-21	10.1200	10.4800	9.7100	10.0700	-1.660%	56,497,834	+31.380%
2025-11-20	11.4800	11.7400	10.2100	10.2400	-7.748%	55,397,473	+29.199%
2025-11-19	11.8650	11.8900	10.8400	11.1000	-6.566%	51,724,230	+19.189%
2025-11-18	11.4100	12.1199	11.3600	11.8800	+3.215%	49,723,140	+11.364%
2025-11-17	12.0150	12.2700	11.1000	11.5100	-4.003%	53,483,099	+14.944%
2025-11-14	12.3900	12.6900	11.9600	11.9900	-6.182%	49,802,455	+10.342%
2025-11-13	14.2500	14.2800	12.6800	12.7800	-11.312%	53,529,879	+3.521%
2025-11-12	14.9600	14.9800	13.9800	14.4100	-1.504%	41,649,713	-8.189%
2025-11-11	15.2700	15.3200	14.4900	14.6300	-6.098%	50,646,601	-9.569%
2025-11-10	16.5600	16.6200	15.5600	15.5800	-1.827%	37,105,141	-15.083%
2025-11-07	15.3900	15.8900	14.8050	15.8700	-0.564%	51,458,835	-16.635%
2025-11-06	17.0000	17.0600	15.9300	15.9600	-6.830%	40,692,295	-17.105%
2025-11-05	17.2150	18.0400	17.0700	17.1300	+3.069%	43,785,834	-22.767%
2025-11-04	17.4750	17.9050	16.5400	16.6200	-6.682%	51,709,278	-20.397%
2025-11-03	18.6050	18.6888	17.4050	17.8100	-2.518%	38,631,965	-25.716%
2025-10-31	18.2950	18.3900	17.6500	18.2700	+2.872%	33,382,825	-27.586%
2025-10-30	18.4700	18.6800	17.7600	17.7600	-5.932%	34,381,195	-25.507%
2025-10-29	19.0400	19.2700	18.1500	18.8800	0.000%	33,777,826	-29.926%
2025-10-28	19.6300	20.2900	18.6700	18.8800	-3.476%	40,461,988	-29.926%
2025-10-27	20.3700	20.4700	19.5400	19.5600	+0.102%	34,112,930	-32.362%
2025-10-24	19.7750	20.0400	19.2000	19.5400	+1.665%	30,809,997	-32.293%
2025-10-23	19.3300	19.9200	19.1300	19.2200	+0.366%	32,709,938	-31.165%
2025-10-22	19.5700	20.0200	18.3900	19.1500	-4.584%	41,372,865	-30.914%
2025-10-21	20.3700	21.0400	19.6600	20.0700	-3.184%	40,022,638	-34.081%
2025-10-20	20.5450	22.0899	20.1050	20.7300	+5.927%	49,220,211	-36.179%
2025-10-17	19.5700	20.1800	19.0000	19.5700	-3.430%	49,863,678	-32.397%
2025-10-16	23.1600	23.1600	19.9000	20.2650	-11.274%	63,827,735	-34.715%
2025-10-15	22.7000	23.4500	22.2200	22.8400	+2.698%	58,503,662	-42.075%
2025-10-14	19.3700	22.9800	19.0001	22.2400	+9.881%	72,225,895	-40.513%
2025-10-13	19.3400	20.6000	18.9800	20.2400	+8.525%	42,343,566	-34.634%
2025-10-10	20.7600	22.0550	18.1800	18.6500	-7.673%	80,366,564	-29.062%
2025-10-09	20.3300	20.6557	19.4324	20.2000	0.000%	49,472,630	-34.505%
2025-10-08	20.4200	20.9700	20.0300	20.2000	-0.247%	50,170,482	-34.505%
2025-10-07	20.7000	20.9300	19.1200	20.2500	-1.556%	56,239,910	-34.667%
2025-10-06	19.6700	20.6000	19.2400	20.5700	+9.299%	73,382,812	-35.683%
2025-10-03	19.0300	19.6150	18.4500	18.8200	+0.160%	60,740,840	-29.702%
2025-10-02	19.1700	19.7500	18.6300	18.7900	+0.967%	58,147,414	-29.590%
2025-10-01	18.8650	19.4099	18.2000	18.6100	+1.917%	65,823,379	-28.909%
2025-09-30	18.2700	18.6150	18.0350	18.2600	-2.144%	57,430,647	-27.547%
2025-09-29	16.4900	18.7300	16.3800	18.6600	+15.685%	104,494,839	-29.100%
2025-09-26	16.2100	16.3700	15.7250	16.1300	+0.373%	51,924,370	-17.979%
2025-09-25	17.2700	17.2800	15.7301	16.0700	-8.900%	85,062,091	-17.673%
2025-09-24	18.1300	19.2900	17.5500	17.6400	-0.395%	71,462,955	-25.000%
2025-09-23	18.6400	19.1700	17.6300	17.7100	-3.488%	66,847,673	-25.296%
2025-09-22	17.6800	18.4300	17.0000	18.3500	+0.328%	84,866,850	-27.902%
2025-09-19	18.5000	18.7100	18.2600	18.2900	-1.135%	62,943,838	-27.665%
2025-09-18	17.7500	19.2200	17.3812	18.5000	+6.690%	83,114,735	-28.486%
2025-09-17	17.3700	17.8150	16.7500	17.3400	-1.084%	79,415,847	-23.702%
2025-09-16	16.3050	17.6200	16.1700	17.5300	+7.943%	112,743,547	-24.529%
2025-09-15	16.2350	16.3500	15.5700	16.2400	-0.429%	76,839,518	-18.534%
2025-09-12	15.8400	16.6400	15.5800	16.3100	+3.819%	70,580,364	-18.884%
2025-09-11	15.8600	16.3900	15.6663	15.7100	-0.946%	53,841,888	-15.786%
2025-09-10	16.0900	16.4400	15.7600	15.8600	-0.439%	59,254,482	-16.583%
2025-09-09	15.4100	15.9950	15.3500	15.9300	+4.803%	71,693,289	-16.949%
2025-09-08	15.2000	15.3500	14.9750	15.2000	+0.066%	59,266,826	-12.961%
2025-09-05	15.5000	15.7200	14.6100	15.1900	+0.529%	62,431,975	-12.903%
2025-09-04	15.7300	15.8700	15.0400	15.1100	-4.909%	53,255,627	-12.442%
2025-09-03	16.1500	16.6800	15.6500	15.8900	-1.059%	56,723,910	-16.740%
2025-09-02	15.6600	16.5500	15.3800	16.0600	+0.501%	56,252,754	-17.621%
2025-08-29	15.8550	16.1000	15.5400	15.9800	+0.125%	66,806,684	-17.209%
2025-08-28	16.1000	16.3100	15.8350	15.9600	+0.694%	38,340,795	-17.105%
2025-08-27	15.7800	16.1350	15.5500	15.8500	+0.063%	49,786,301	-16.530%
2025-08-26	15.3300	15.9650	15.2135	15.8400	+2.857%	50,800,983	-16.477%
2025-08-25	15.8450	15.9150	15.0200	15.4000	-5.463%	75,372,572	-14.091%
2025-08-22	15.4100	16.6300	15.2700	16.2900	+5.029%	79,096,945	-18.785%
2025-08-21	15.1250	15.5800	15.0200	15.5100	+0.388%	47,738,583	-14.700%
2025-08-20	15.0700	15.4600	14.4800	15.4500	+1.846%	40,586,243	-14.369%
2025-08-19	16.1500	16.2500	15.0200	15.1700	-5.718%	40,759,662	-12.788%
2025-08-18	15.2600	16.3500	15.2600	16.0900	+2.680%	50,673,538	-17.775%
2025-08-15	15.6850	15.9200	15.3600	15.6700	-0.508%	37,126,691	-15.571%
2025-08-14	15.5200	15.7800	14.8700	15.7500	-0.694%	45,222,377	-16.000%
2025-08-13	15.8000	16.3200	15.6050	15.8600	+0.891%	46,169,177	-16.583%
2025-08-12	15.6750	15.9800	15.5700	15.7200	+0.383%	26,895,245	-15.840%
2025-08-11	15.9000	16.2100	15.5700	15.6600	+1.821%	32,497,245	-15.517%
2025-08-08	16.0400	16.1750	15.2900	15.3800	-3.574%	25,638,852	-13.979%
2025-08-07	16.2000	16.5000	15.6000	15.9500	+0.378%	26,323,642	-17.053%
2025-08-06	15.6900	16.1100	15.4400	15.8900	+1.729%	21,598,743	-16.740%
2025-08-05	15.8950	15.9900	15.3250	15.6200	-2.618%	28,810,489	-15.301%
2025-08-04	15.6100	16.2100	15.3100	16.0400	+3.484%	29,808,042	-17.519%
2025-08-01	15.4650	15.9400	15.0100	15.5000	-3.607%	43,231,700	-14.645%
2025-07-31	16.4200	16.6600	16.0650	16.0800	-2.840%	40,020,402	-17.724%
2025-07-30	17.4150	17.9150	16.3000	16.5500	-0.361%	58,937,274	-20.060%
2025-07-29	17.1700	17.3950	16.4700	16.6100	-3.205%	41,980,463	-20.349%
2025-07-28	17.6400	17.6500	16.9500	17.1600	-0.522%	40,821,702	-22.902%
2025-07-25	17.2100	17.2600	16.6300	17.2500	-0.058%	39,143,648	-23.304%
2025-07-24	17.5450	17.6800	17.1300	17.2600	-1.764%	59,837,901	-23.349%
2025-07-23	18.7200	18.7450	16.9300	17.5700	-11.620%	138,542,791	-24.701%
2025-07-22	19.1700	19.9900	18.6900	19.8800	+5.576%	36,111,117	-33.451%
2025-07-21	19.5600	19.9900	18.6700	18.8300	-3.485%	39,987,124	-29.740%
2025-07-18	20.2450	20.9900	19.2700	19.5100	-2.303%	41,471,932	-32.189%
2025-07-17	19.4800	20.2000	19.1700	19.9700	+2.726%	37,813,624	-33.751%
2025-07-16	19.4900	20.1900	19.4000	19.4400	+3.625%	49,524,198	-31.944%
2025-07-15	19.0400	19.3550	18.5800	18.7600	-2.343%	39,532,001	-29.478%
2025-07-14	19.7900	21.5000	18.9800	19.2100	+0.366%	86,813,198	-31.130%
2025-07-11	19.5000	19.8000	19.0000	19.1400	+0.737%	54,864,083	-30.878%
2025-07-10	18.4750	19.1900	17.9500	19.0000	+2.925%	46,005,291	-30.368%
2025-07-09	17.9750	18.5300	17.4000	18.4600	+5.365%	42,743,084	-28.332%
2025-07-08	17.1100	17.6700	16.9600	17.5200	+4.597%	33,898,547	-24.486%
2025-07-07	17.4200	17.4900	16.2400	16.7500	-5.153%	42,431,660	-21.015%
2025-07-03	17.5800	18.2177	17.3800	17.6600	-0.787%	32,142,437	-25.085%
2025-07-02	15.9500	17.8400	15.8700	17.8000	+13.376%	82,124,870	-25.674%
2025-07-01	15.3600	16.1600	15.2900	15.7000	+0.128%	41,974,213	-15.732%
2025-06-30	15.2150	15.8000	15.0650	15.6800	+4.325%	46,603,136	-15.625%
2025-06-27	15.1350	15.5000	14.8500	15.0300	-1.572%	39,794,049	-11.976%
2025-06-26	14.8796	15.4000	14.5800	15.2700	+1.936%	39,641,231	-13.360%
2025-06-25	15.3700	15.4100	14.8150	14.9800	+0.672%	37,554,984	-11.682%
2025-06-24	14.5200	15.0500	14.3700	14.8800	+4.937%	43,803,766	-11.089%
2025-06-23	13.9500	14.4500	13.4850	14.1800	-0.978%	48,736,216	-6.700%
2025-06-20	14.7850	14.9100	14.1100	14.3200	-1.173%	49,493,018	-7.612%
2025-06-18	14.5200	14.9200	14.4300	14.4900	-1.227%	37,450,971	-8.696%
2025-06-17	15.1150	15.1900	14.2900	14.6700	-4.243%	54,621,953	-9.816%
2025-06-16	15.3250	15.5400	15.0500	15.3200	+1.862%	39,214,878	-13.642%
2025-06-13	15.3650	15.7200	14.5700	15.0400	-4.930%	55,022,495	-12.035%
2025-06-12	15.8500	16.4800	15.6100	15.8200	-3.242%	42,679,733	-16.372%
2025-06-11	16.5600	16.7300	15.9600	16.3500	-0.849%	40,761,427	-19.083%
2025-06-10	16.3150	16.6800	16.0300	16.4900	+1.352%	49,306,083	-19.770%
2025-06-09	16.2200	16.3000	15.4700	16.2700	+3.105%	64,736,531	-18.685%
2025-06-06	15.2000	16.1050	15.1200	15.7800	+6.048%	61,255,182	-16.160%
2025-06-05	15.7500	15.8500	14.6503	14.8800	-5.041%	41,498,782	-11.089%
2025-06-04	15.0200	15.7900	14.9200	15.6700	+2.218%	50,856,428	-15.571%
2025-06-03	14.4700	15.5500	14.2800	15.3300	+6.755%	49,904,439	-13.699%
2025-06-02	14.0200	14.4300	13.9300	14.3600	+1.700%	36,748,670	-7.869%
2025-05-30	14.4350	14.6900	14.0900	14.1200	-3.354%	35,164,241	-6.303%
2025-05-29	15.2100	15.2300	14.5050	14.6100	-1.682%	27,018,456	-9.446%
2025-05-28	16.3100	16.3100	14.7900	14.8600	-9.611%	57,658,136	-10.969%
2025-05-27	15.2200	16.5950	15.2000	16.4400	+11.609%	66,177,843	-19.526%
2025-05-23	15.0300	15.2800	14.5800	14.7300	-5.879%	47,232,676	-10.183%
2025-05-22	16.6900	17.2400	15.6400	15.6500	-1.199%	84,449,416	-15.463%
2025-05-21	16.1550	17.2200	15.6600	15.8400	-2.162%	75,135,701	-16.477%
2025-05-20	16.2250	16.3000	15.7200	16.1900	-0.797%	34,242,557	-18.283%
2025-05-19	15.7200	16.3900	15.5600	16.3200	+0.679%	35,229,095	-18.934%
2025-05-16	15.7500	16.5900	15.6800	16.2100	+3.380%	40,908,220	-18.384%
2025-05-15	15.5600	15.8850	15.2500	15.6800	-1.197%	28,710,294	-15.625%
2025-05-14	16.3400	16.4300	15.7700	15.8700	-3.054%	30,663,197	-16.635%
2025-05-13	16.3100	16.6300	15.8000	16.3700	+2.633%	48,425,715	-19.181%
2025-05-12	16.4400	16.6900	15.5800	15.9500	+1.206%	58,400,293	-17.053%
2025-05-09	14.1250	16.1500	14.0650	15.7600	+10.287%	86,525,424	-16.053%
2025-05-08	13.9900	14.5000	13.7600	14.2900	+7.202%	49,215,673	-7.418%
2025-05-07	13.3200	13.5900	13.0500	13.3300	+1.369%	31,630,601	-0.750%
2025-05-06	12.7400	13.3299	12.6300	13.1500	+0.458%	23,009,502	+0.608%
2025-05-05	13.9700	14.0600	12.7401	13.0900	-9.599%	51,812,537	+1.070%
2025-05-02	14.1200	14.9602	14.0550	14.4800	+3.060%	56,634,891	-8.633%
2025-05-01	13.9300	14.6550	13.6000	14.0500	+5.086%	61,180,734	-5.836%
2025-04-30	13.8500	13.9600	13.0450	13.3700	-5.977%	34,872,292	-1.047%
2025-04-29	14.0050	14.4800	13.9600	14.2200	+1.499%	37,502,715	-6.962%
2025-04-28	14.4000	14.4900	13.4548	14.0100	-2.028%	30,247,077	-5.567%
2025-04-25	14.2800	14.6000	14.0200	14.3000	+2.070%	31,608,612	-7.483%
2025-04-24	13.9050	14.3100	13.8600	14.0100	-0.849%	29,150,169	-5.567%
2025-04-23	14.6000	14.7700	13.9500	14.1300	+0.498%	42,139,153	-6.369%
2025-04-22	12.7550	14.0800	12.7000	14.0600	+14.402%	62,449,159	-5.903%
2025-04-21	12.8650	13.1100	12.1800	12.2900	-2.923%	32,417,999	+7.648%
2025-04-17	12.3400	12.6700	12.0300	12.6600	+2.760%	19,415,524	+4.502%
2025-04-16	12.2600	12.6900	12.0531	12.3200	-2.067%	24,621,430	+7.386%
2025-04-15	13.0550	13.1600	12.1800	12.5800	-2.857%	31,020,406	+5.167%
2025-04-14	12.8950	13.4500	12.5950	12.9500	+3.517%	35,548,858	+2.162%
2025-04-11	11.8900	12.6200	11.7301	12.5100	+6.559%	34,927,205	+5.755%
2025-04-10	11.7700	11.9650	11.0000	11.7400	-4.630%	33,703,574	+12.692%
2025-04-09	10.4500	12.7450	10.3100	12.3100	+17.015%	56,429,497	+7.474%
2025-04-08	11.8600	11.9200	10.1850	10.5200	-6.572%	34,841,571	+25.760%
2025-04-07	10.1200	12.2700	9.8500	11.2600	-0.354%	44,828,049	+17.496%
2025-04-04	10.9800	11.3600	9.8100	11.3000	+0.623%	44,968,359	+17.080%
2025-04-03	11.3500	11.6000	11.1700	11.2300	-9.581%	26,360,274	+17.809%
2025-04-02	11.5300	12.6551	11.5000	12.4200	+4.899%	42,127,949	+6.522%
2025-04-01	11.6500	11.9174	11.0500	11.8400	+2.957%	35,529,267	+11.740%
2025-03-31	11.9500	11.9600	11.2900	11.5000	-7.779%	33,298,270	+15.043%
2025-03-28	13.4400	13.4400	12.3500	12.4700	-8.578%	35,038,130	+6.095%
2025-03-27	13.5200	14.0900	13.2600	13.6400	-1.088%	22,451,790	-3.006%
2025-03-26	14.2000	14.2600	13.4700	13.7900	-3.228%	30,001,801	-4.061%
2025-03-25	14.5400	14.6900	13.9200	14.2500	-2.464%	38,069,906	-7.158%
2025-03-24	12.8350	14.6400	12.8050	14.6100	+18.013%	52,004,648	-9.446%
2025-03-21	12.2600	12.4800	12.0800	12.3800	-0.960%	40,887,657	+6.866%
2025-03-20	12.3650	13.1100	12.3300	12.5000	-0.239%	31,151,450	+5.840%
2025-03-19	12.2900	12.8600	12.1500	12.5300	+3.811%	38,521,104	+5.587%
2025-03-18	12.6050	12.6299	12.0290	12.0700	-6.939%	29,871,888	+9.611%
2025-03-17	13.1200	13.3200	12.5700	12.9700	-1.593%	31,470,409	+2.005%
2025-03-14	12.5100	13.3400	12.3850	13.1800	+8.388%	41,880,326	+0.379%
2025-03-13	13.2400	13.2700	12.1250	12.1600	-7.246%	29,883,881	+8.799%
2025-03-12	13.5450	13.8400	12.8350	13.1100	-1.577%	32,383,648	+0.915%
2025-03-11	13.5300	13.6414	12.7101	13.3200	-0.671%	39,337,594	-0.676%
2025-03-10	15.2700	15.3800	13.1450	13.4100	-16.292%	52,093,519	-1.342%
2025-03-07	14.8600	16.2400	14.4200	16.0200	+6.163%	59,471,310	-17.416%
2025-03-06	14.8900	15.7000	14.5701	15.0900	-0.198%	47,817,116	-12.326%
2025-03-05	14.2700	15.2400	13.7700	15.1200	+8.232%	48,994,091	-12.500%
2025-03-04	13.2350	14.8150	13.1200	13.9700	+1.305%	59,521,196	-5.297%
2025-03-03	15.3200	15.5900	13.5200	13.7900	-0.934%	70,436,260	-4.061%
2025-02-28	12.9700	14.5500	12.9200	13.9200	+6.017%	63,099,874	-4.957%
2025-02-27	14.2100	14.8500	13.0600	13.1300	+5.462%	90,422,673	+0.762%
2025-02-26	12.2550	12.8700	12.2100	12.4500	+0.282%	41,327,430	+6.265%
2025-02-25	13.2200	13.4900	12.0500	12.4150	-10.619%	51,032,577	+6.565%
2025-02-24	14.6000	14.6500	13.6800	13.8900	-5.252%	37,939,783	-4.752%
2025-02-21	16.2750	16.3350	14.6500	14.6600	-8.088%	35,970,103	-9.754%
2025-02-20	16.0400	16.2000	15.5550	15.9500	+1.077%	20,979,150	-17.053%
2025-02-19	16.1850	16.4100	15.7600	15.7800	-1.682%	20,306,206	-16.160%
2025-02-18	16.7350	16.7899	15.9200	16.0500	-5.030%	26,172,548	-17.570%
2025-02-14	16.9900	17.3000	16.6500	16.9000	-0.059%	25,205,737	-21.716%
2025-02-13	16.1700	16.9500	15.8800	16.9100	+4.126%	26,765,786	-21.762%
2025-02-12	15.9000	16.3700	15.6800	16.2400	+1.373%	23,579,350	-18.534%
2025-02-11	16.6400	16.8100	16.0100	16.0200	-4.415%	22,100,329	-17.416%
2025-02-10	17.0700	17.1800	16.7000	16.7600	-0.060%	22,152,067	-21.062%
2025-02-07	17.3200	17.8600	16.5100	16.7700	-0.179%	33,933,865	-21.109%
2025-02-06	17.2500	17.5450	16.5400	16.8000	-1.351%	27,527,436	-21.250%
2025-02-05	17.8400	17.9400	17.0200	17.0300	-3.513%	23,475,889	-22.314%
2025-02-04	17.6500	18.0450	17.4400	17.6500	-1.671%	23,417,886	-25.042%
2025-02-03	16.9200	18.3000	16.8700	17.9500	-2.126%	39,291,555	-26.295%
2025-01-31	19.1600	19.4100	18.0348	18.3400	-4.380%	33,447,987	-27.863%
2025-01-30	18.7200	19.5800	18.6997	19.1800	+4.126%	33,252,719	-31.022%
2025-01-29	18.2800	18.8600	17.7700	18.4200	+0.876%	24,780,080	-28.176%
2025-01-28	18.5000	18.5800	17.8550	18.2600	-0.137%	22,934,065	-27.547%
2025-01-27	18.8350	19.2800	17.5000	18.2850	-8.529%	40,298,290	-27.646%
2025-01-24	20.2200	21.1750	19.8300	19.9900	+0.201%	46,472,117	-33.817%
2025-01-23	19.2200	20.8400	19.0600	19.9500	+1.320%	49,772,053	-33.684%
2025-01-22	19.2400	20.1000	18.9300	19.6900	+0.665%	35,268,110	-32.809%
2025-01-21	20.2500	20.5800	18.6600	19.5600	-1.758%	55,080,394	-32.362%
2025-01-17	19.2250	20.9800	18.9600	19.9100	+8.798%	88,301,878	-33.551%
2025-01-16	18.0620	18.5600	17.7500	18.3000	+0.826%	29,220,621	-27.705%