MRA
GraniteShares Autocallable MARA ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:52:31 AM EDT
22.48USD0.000%(+22.48)12,657
MRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.4500 | 22.48 | 22.4500 | 22.48 | -0.852% | 12,657 | 0.000% |
| 2026-10-02 | 23.6300 | 23.86 | 22.4950 | 22.67 | +0.411% | 31,758 | -0.852% |
| 2026-10-01 | 22.4500 | 22.70 | 22.2400 | 22.58 | +0.418% | 28,561 | -0.444% |
| 2026-09-30 | 22.8800 | 22.99 | 22.4862 | 22.49 | -2.741% | 25,038 | -0.028% |
| 2026-09-29 | 23.2600 | 23.26 | 23.1200 | 23.12 | -0.495% | 4,090 | -2.768% |
| 2026-09-28 | 23.4000 | 23.59 | 23.2350 | 23.23 | -1.191% | 4,500 | -3.249% |
| 2026-09-25 | 23.3500 | 23.57 | 23.2800 | 23.52 | -0.800% | 4,120 | -4.401% |
| 2026-09-24 | 24.0000 | 24.00 | 23.7046 | 23.70 | -1.302% | 1,976 | -5.166% |
| 2026-09-23 | 24.1600 | 24.16 | 24.0174 | 24.02 | -0.295% | 2,673 | -6.401% |
| 2026-09-22 | 24.2400 | 24.24 | 24.0885 | 24.09 | +1.697% | 622 | -6.677% |
| 2026-09-21 | 23.8800 | 23.88 | 23.6500 | 23.69 | -1.164% | 675 | -5.094% |
| 2026-09-18 | 23.0190 | 24.01 | 23.0190 | 23.97 | +8.099% | 2,243 | -6.199% |
| 2026-09-17 | 21.6500 | 22.17 | 21.6500 | 22.17 | +3.712% | 2,875 | +1.398% |
| 2026-09-16 | 21.7700 | 21.84 | 21.3767 | 21.38 | -0.934% | 367 | +5.161% |
| 2026-09-15 | 21.6200 | 21.62 | 21.5783 | 21.58 | -1.345% | 550 | +4.179% |
| 2026-09-14 | 21.8724 | 21.87 | 21.8724 | 21.87 | -2.101% | 642 | +2.778% |
| 2026-09-11 | 22.6800 | 22.68 | 22.3419 | 22.34 | +2.963% | 224 | +0.618% |
| 2026-09-10 | 21.9900 | 21.99 | 21.6800 | 21.70 | -1.372% | 2,943 | +3.599% |
| 2026-09-09 | 21.8400 | 22.08 | 21.7910 | 22.00 | -4.272% | 2,294 | +2.178% |
| 2026-09-08 | 22.5000 | 23.23 | 22.4999 | 22.98 | +3.252% | 10,167 | -2.187% |
| 2026-09-04 | 22.3400 | 22.48 | 22.2300 | 22.26 | -2.800% | 1,885 | +0.994% |
| 2026-09-03 | 22.6050 | 22.90 | 22.6050 | 22.90 | +7.748% | 530 | -1.834% |
| 2026-09-02 | 20.8900 | 21.33 | 20.8549 | 21.25 | +1.780% | 1,209 | +5.771% |
| 2026-09-01 | 20.9200 | 20.92 | 20.8200 | 20.88 | -2.399% | 636 | +7.654% |
| 2026-08-31 | 21.3950 | 21.39 | 21.3950 | 21.39 | +1.680% | 161 | +5.071% |
| 2026-08-28 | 21.4500 | 21.46 | 21.0250 | 21.04 | -6.889% | 3,561 | +6.837% |
| 2026-08-27 | 23.0000 | 23.11 | 22.5982 | 22.60 | +5.161% | 1,639 | -0.523% |
| 2026-08-26 | 21.9250 | 21.93 | 21.3250 | 21.49 | -3.170% | 866 | +4.611% |
| 2026-08-25 | 21.6800 | 22.31 | 21.6799 | 22.19 | +4.306% | 3,913 | +1.295% |
| 2026-08-24 | 21.2900 | 21.60 | 21.2766 | 21.28 | -1.396% | 2,294 | +5.656% |
| 2026-08-21 | 22.0800 | 22.08 | 21.4483 | 21.58 | -2.256% | 1,963 | +4.181% |
| 2026-08-20 | 21.4199 | 22.08 | 21.3999 | 22.08 | +11.941% | 2,596 | +1.831% |
| 2026-08-19 | 19.9000 | 19.90 | 19.7209 | 19.72 | +7.186% | 115 | +13.991% |
| 2026-08-18 | 18.7018 | 18.72 | 18.2900 | 18.40 | -6.066% | 999 | +22.182% |
| 2026-08-17 | 18.9250 | 19.59 | 18.9250 | 19.59 | +5.022% | 897 | +14.771% |
| 2026-08-14 | 18.4500 | 18.65 | 18.4500 | 18.65 | +0.315% | 527 | +20.535% |
| 2026-08-13 | 19.1113 | 19.11 | 18.5917 | 18.59 | -2.911% | 1,369 | +20.914% |
| 2026-08-12 | 19.1492 | 19.15 | 19.1492 | 19.15 | -4.397% | 414 | +17.394% |
| 2026-08-11 | 20.0299 | 20.03 | 20.0299 | 20.03 | +2.825% | 267 | +12.232% |
| 2026-08-10 | 19.7300 | 19.76 | 19.4796 | 19.48 | -2.849% | 458 | +15.403% |
| 2026-08-07 | 20.0509 | 20.05 | 20.0509 | 20.05 | -4.202% | 56 | +12.115% |
| 2026-08-06 | 20.9304 | 20.93 | 20.9304 | 20.93 | -2.092% | 262 | +7.404% |
| 2026-08-05 | 21.6500 | 21.65 | 21.3776 | 21.38 | -2.505% | 353 | +5.157% |
| 2026-08-04 | 21.9268 | 21.93 | 21.9268 | 21.93 | +0.273% | 49 | +2.523% |
| 2026-08-03 | 21.8670 | 21.87 | 21.8670 | 21.87 | +2.272% | 21 | +2.803% |
| 2026-07-31 | 21.3812 | 21.38 | 21.3812 | 21.38 | -4.210% | 100 | +5.139% |
| 2026-07-30 | 22.3210 | 22.32 | 22.3210 | 22.32 | +12.718% | 354 | +0.712% |
| 2026-07-29 | 19.8025 | 19.80 | 19.8025 | 19.80 | -7.776% | 13 | +13.521% |
| 2026-07-28 | 21.4721 | 21.47 | 21.4721 | 21.47 | -2.029% | 96 | +4.694% |
| 2026-07-27 | 21.9169 | 21.92 | 21.9169 | 21.92 | -2.027% | 25 | +2.569% |
| 2026-07-24 | 22.3703 | 22.37 | 22.3703 | 22.37 | -2.431% | 35 | +0.490% |
| 2026-07-23 | 22.9276 | 22.93 | 22.9276 | 22.93 | +1.542% | 30 | -1.952% |
| 2026-07-22 | 22.8101 | 22.81 | 22.5794 | 22.58 | +0.466% | 193 | -0.440% |
| 2026-07-21 | 22.4747 | 22.47 | 22.4747 | 22.47 | +3.436% | 40 | +0.024% |
| 2026-07-20 | 21.8800 | 21.88 | 21.7282 | 21.73 | +5.852% | 133 | +3.460% |
| 2026-07-17 | 20.5269 | 20.53 | 20.5269 | 20.53 | -4.209% | 111 | +9.515% |
| 2026-07-16 | 21.4289 | 21.43 | 21.4289 | 21.43 | -3.907% | 17 | +4.905% |
| 2026-07-15 | 22.3002 | 22.30 | 22.3002 | 22.30 | -0.003% | 83 | +0.806% |
| 2026-07-14 | 22.2850 | 22.30 | 22.2850 | 22.30 | +0.843% | 176 | +0.803% |
| 2026-07-13 | 22.1145 | 22.11 | 22.1145 | 22.11 | -1.538% | 9 | +1.653% |
| 2026-07-10 | 22.4600 | 22.46 | 22.4600 | 22.46 | -1.992% | 148 | +0.089% |
| 2026-07-09 | 22.9166 | 22.92 | 22.9166 | 22.92 | +4.823% | 267 | -1.905% |
| 2026-07-08 | 21.8622 | 21.86 | 21.8622 | 21.86 | -1.219% | 132 | +2.826% |
| 2026-07-07 | 21.9800 | 22.13 | 21.9800 | 22.13 | -2.625% | 240 | +1.572% |
| 2026-07-06 | 22.7286 | 22.73 | 22.7286 | 22.73 | +1.549% | 54 | -1.094% |
| 2026-07-02 | 22.3819 | 22.38 | 22.3819 | 22.38 | -1.667% | 353 | +0.438% |
| 2026-07-01 | 22.7613 | 22.76 | 22.7613 | 22.76 | -5.516% | 2 | -1.236% |
| 2026-06-30 | 24.0901 | 24.09 | 24.0901 | 24.09 | +0.039% | 32 | -6.684% |
| 2026-06-29 | 23.9150 | 24.17 | 23.9150 | 24.08 | -1.500% | 410 | -6.647% |
| 2026-06-26 | 24.4472 | 24.45 | 24.4472 | 24.45 | +1.859% | 157 | -8.047% |
| 2026-06-25 | 24.0011 | 24.00 | 24.0011 | 24.00 | -0.558% | 3 | -6.338% |
| 2026-06-24 | 24.1358 | 24.14 | 24.1358 | 24.14 | -1.911% | 2 | -6.860% |
| 2026-06-23 | 24.6060 | 24.61 | 24.6060 | 24.61 | -0.742% | 54 | -8.640% |
| 2026-06-22 | 24.7900 | 24.79 | 24.7900 | 24.79 | +1.661% | 2 | -9.318% |
| 2026-06-18 | 24.3850 | 24.39 | 24.3850 | 24.39 | +0.710% | 5 | -7.812% |
| 2026-06-17 | 24.2132 | 24.21 | 24.2132 | 24.21 | -0.688% | 6 | -7.158% |
| 2026-06-16 | 24.3810 | 24.38 | 24.3810 | 24.38 | +0.038% | 63 | -7.797% |
| 2026-06-15 | 24.3718 | 24.37 | 24.3718 | 24.37 | +1.781% | 99 | -7.762% |
| 2026-06-12 | 23.9454 | 23.95 | 23.9454 | 23.95 | +0.454% | 79 | -6.120% |
| 2026-06-11 | 23.8372 | 23.84 | 23.8372 | 23.84 | +4.363% | 27 | -5.694% |
| 2026-06-10 | 23.4400 | 23.44 | 22.8406 | 22.84 | -2.223% | 107 | -1.579% |
| 2026-06-09 | 23.2400 | 23.36 | 23.2400 | 23.36 | -2.494% | 840 | -3.766% |
| 2026-06-08 | 23.9573 | 23.96 | 23.9573 | 23.96 | +6.888% | 44 | -6.166% |
| 2026-06-05 | 22.4135 | 22.41 | 22.4135 | 22.41 | -5.627% | 45 | +0.297% |
| 2026-06-04 | 23.5400 | 23.75 | 23.5400 | 23.75 | -0.162% | 162 | -5.347% |
| 2026-06-03 | 23.9400 | 23.94 | 23.7886 | 23.79 | -4.088% | 234 | -5.501% |
| 2026-06-02 | 24.9500 | 24.95 | 24.8024 | 24.80 | -2.297% | 1,221 | -9.364% |
| 2026-06-01 | 25.3856 | 25.39 | 25.3856 | 25.39 | +0.861% | 51 | -11.446% |
| 2026-05-29 | 24.9694 | 25.17 | 24.8850 | 25.17 | +0.757% | 405 | -10.684% |
| 2026-05-28 | 24.9800 | 24.98 | 24.9800 | 24.98 | -0.439% | 103 | -10.008% |
| 2026-05-27 | 25.1600 | 25.16 | 25.0902 | 25.09 | +121.449% | 115 | -10.403% |
| 2007-11-20 | 11.3400 | 11.34 | 11.2800 | 11.33 | -0.614% | 9,100 | +98.411% |
| 2007-11-19 | 11.4000 | 11.40 | 11.4000 | 11.40 | 0.000% | 200 | +97.193% |
| 2007-11-16 | 11.3500 | 11.40 | 11.3500 | 11.40 | +0.352% | 9,400 | +97.193% |
| 2007-11-15 | 11.3500 | 11.36 | 11.3500 | 11.36 | +0.088% | 1,900 | +97.887% |
| 2007-11-14 | 11.3500 | 11.35 | 11.3500 | 11.35 | +0.177% | 300 | +98.062% |
| 2007-11-13 | 11.3300 | 11.33 | 11.3200 | 11.33 | +0.088% | 7,500 | +98.411% |
| 2007-11-12 | 11.3200 | 11.32 | 11.3200 | 11.32 | 0.000% | 2,500 | +98.587% |
| 2007-11-09 | 11.3100 | 11.36 | 11.3000 | 11.32 | +0.088% | 24,500 | +98.587% |
| 2007-11-08 | 11.3200 | 11.32 | 11.3100 | 11.31 | -0.088% | 5,000 | +98.762% |
| 2007-11-07 | 11.3200 | 11.32 | 11.3200 | 11.32 | +0.088% | 4,700 | +98.587% |
| 2007-11-06 | 11.3100 | 11.31 | 11.3100 | 11.31 | +0.266% | 1,000 | +98.762% |
| 2007-11-05 | 11.3000 | 11.35 | 11.2800 | 11.28 | -0.177% | 16,000 | +99.291% |
| 2007-11-02 | 11.2800 | 11.30 | 11.2800 | 11.30 | +0.089% | 17,900 | +98.938% |
| 2007-11-01 | 11.2900 | 11.29 | 11.2900 | 11.29 | +0.089% | 600 | +99.114% |
| 2007-10-31 | 11.2800 | 11.28 | 11.2800 | 11.28 | +0.178% | 7,800 | +99.291% |
| 2007-10-30 | 11.2800 | 11.28 | 11.2600 | 11.26 | -0.089% | 24,500 | +99.645% |
| 2007-10-29 | 11.2800 | 11.28 | 11.2700 | 11.27 | 0.000% | 16,900 | +99.468% |
| 2007-10-26 | 11.2800 | 11.29 | 11.2700 | 11.27 | +0.089% | 16,100 | +99.468% |
| 2007-10-25 | 11.2900 | 11.29 | 11.2600 | 11.26 | +0.089% | 7,400 | +99.645% |
| 2007-10-24 | 11.2500 | 11.29 | 11.2500 | 11.25 | -0.089% | 55,300 | +99.822% |
| 2007-10-23 | 11.2900 | 11.29 | 11.2600 | 11.26 | +0.089% | 6,500 | +99.645% |
| 2007-10-22 | 11.2400 | 11.28 | 11.2400 | 11.25 | +0.089% | 68,200 | +99.822% |
| 2007-10-19 | 11.2500 | 11.26 | 11.2400 | 11.24 | -0.178% | 18,100 | +100.000% |
| 2007-10-18 | 11.2500 | 11.26 | 11.2500 | 11.26 | -0.098% | 8,600 | +99.645% |
| 2007-10-17 | 11.2500 | 11.27 | 11.2200 | 11.27 | +0.187% | 54,300 | +99.450% |
| 2007-10-16 | 11.2600 | 11.26 | 11.2500 | 11.25 | -0.089% | 12,000 | +99.822% |
| 2007-10-15 | 11.2600 | 11.26 | 11.2600 | 11.26 | 0.000% | 5,400 | +99.645% |
| 2007-10-12 | 11.2800 | 11.32 | 11.2600 | 11.26 | 0.000% | 2,400 | +99.645% |
| 2007-10-11 | 11.2500 | 11.26 | 11.2500 | 11.26 | +0.089% | 6,600 | +99.645% |
| 2007-10-10 | 11.2400 | 11.25 | 11.2400 | 11.25 | +0.089% | 9,300 | +99.822% |
| 2007-10-09 | 11.2400 | 11.24 | 11.2400 | 11.24 | +0.089% | 2,200 | +100.000% |
| 2007-10-08 | 11.2300 | 11.24 | 11.2300 | 11.23 | 0.000% | 26,700 | +100.178% |
| 2007-10-05 | 11.2000 | 11.23 | 11.2000 | 11.23 | -0.178% | 1,800 | +100.178% |
| 2007-10-04 | 11.2101 | 11.25 | 11.2100 | 11.25 | +0.357% | 5,700 | +99.822% |
| 2007-10-03 | 11.2200 | 11.25 | 11.2100 | 11.21 | +0.089% | 10,000 | +100.535% |
| 2007-10-02 | 11.2000 | 11.20 | 11.2000 | 11.20 | -0.444% | 5,100 | +100.714% |
| 2007-10-01 | 11.2500 | 11.25 | 11.2500 | 11.25 | +0.446% | 2,100 | +99.822% |
| 2007-09-28 | 11.1800 | 11.22 | 11.1800 | 11.20 | +0.179% | 15,400 | +100.714% |
| 2007-09-27 | 11.1800 | 11.21 | 11.1600 | 11.18 | +0.090% | 17,600 | +101.073% |
| 2007-09-26 | 11.1700 | 11.17 | 11.1700 | 11.17 | +0.179% | 8,000 | +101.253% |
| 2007-09-25 | 11.1700 | 11.18 | 11.1500 | 11.15 | -0.090% | 22,000 | +101.614% |
| 2007-09-24 | 11.1800 | 11.18 | 11.1600 | 11.16 | -0.179% | 12,100 | +101.434% |
| 2007-09-21 | 11.1700 | 11.22 | 11.1600 | 11.18 | +0.179% | 12,600 | +101.073% |
| 2007-09-20 | 11.1600 | 11.19 | 11.1500 | 11.16 | +0.180% | 38,711 | +101.434% |
| 2007-09-19 | 11.1500 | 11.18 | 11.1300 | 11.14 | +0.090% | 42,200 | +101.795% |
| 2007-09-18 | 11.0900 | 11.18 | 11.0800 | 11.13 | +0.542% | 25,600 | +101.977% |
| 2007-09-17 | 11.1000 | 11.16 | 11.0700 | 11.07 | -0.895% | 27,400 | +103.071% |
| 2007-09-14 | 11.1000 | 11.17 | 11.1000 | 11.17 | +0.812% | 14,700 | +101.253% |
| 2007-09-13 | 11.0800 | 11.12 | 11.0800 | 11.08 | +0.090% | 22,200 | +102.888% |
| 2007-09-12 | 11.0900 | 11.11 | 11.0700 | 11.07 | -0.180% | 22,200 | +103.071% |
| 2007-09-11 | 11.1000 | 11.19 | 11.0700 | 11.09 | +0.362% | 38,600 | +102.705% |
| 2007-09-10 | 11.1000 | 11.15 | 11.0500 | 11.05 | -0.181% | 20,100 | +103.439% |
| 2007-09-07 | 11.0900 | 11.09 | 11.0700 | 11.07 | -0.180% | 11,700 | +103.071% |
| 2007-09-06 | 11.1000 | 11.15 | 11.0500 | 11.09 | +0.453% | 23,400 | +102.705% |
| 2007-09-05 | 11.1200 | 11.19 | 11.0300 | 11.04 | -0.987% | 40,000 | +103.623% |
| 2007-09-04 | 11.1000 | 11.15 | 11.1000 | 11.15 | +0.541% | 26,700 | +101.614% |
| 2007-08-31 | 11.0000 | 11.09 | 11.0000 | 11.09 | +0.727% | 12,000 | +102.705% |
| 2007-08-30 | 11.0100 | 11.01 | 11.0000 | 11.01 | -0.989% | 8,900 | +104.178% |
| 2007-08-29 | 11.0100 | 11.12 | 10.9600 | 11.12 | +0.907% | 41,100 | +102.158% |
| 2007-08-28 | 11.1000 | 11.10 | 11.0000 | 11.02 | -0.271% | 18,200 | +103.993% |
| 2007-08-27 | 11.0600 | 11.06 | 11.0000 | 11.05 | -0.361% | 32,900 | +103.439% |
| 2007-08-24 | 11.0900 | 11.09 | 11.0900 | 11.09 | +0.727% | 1,900 | +102.705% |
| 2007-08-23 | 11.0000 | 11.01 | 11.0000 | 11.01 | +0.091% | 11,100 | +104.178% |
| 2007-08-22 | 11.0000 | 11.01 | 11.0000 | 11.00 | 0.000% | 6,200 | +104.364% |
| 2007-08-21 | 10.9600 | 11.00 | 10.9500 | 11.00 | 0.000% | 5,200 | +104.364% |
| 2007-08-20 | 10.9100 | 11.09 | 10.9100 | 11.00 | +0.457% | 8,400 | +104.364% |
| 2007-08-17 | 9.6500 | 11.01 | 9.6500 | 10.95 | +2.241% | 5,100 | +105.297% |
| 2007-08-16 | 10.8900 | 11.00 | 10.7000 | 10.71 | -1.653% | 34,700 | +109.897% |
| 2007-08-15 | 10.9100 | 10.95 | 10.8900 | 10.89 | -0.183% | 49,700 | +106.428% |
| 2007-08-14 | 11.0000 | 11.02 | 10.9100 | 10.91 | -0.183% | 15,700 | +106.049% |
| 2007-08-13 | 10.9300 | 11.01 | 10.9300 | 10.93 | -0.636% | 6,300 | +105.672% |
| 2007-08-10 | 10.9500 | 11.00 | 10.9100 | 11.00 | -0.091% | 19,000 | +104.364% |
| 2007-08-09 | 11.0100 | 11.01 | 11.0100 | 11.01 | -0.362% | 7,600 | +104.178% |
| 2007-08-08 | 10.9400 | 11.05 | 10.9300 | 11.05 | +1.283% | 18,900 | +103.439% |
| 2007-08-07 | 10.9100 | 10.95 | 10.9000 | 10.91 | -0.183% | 12,900 | +106.049% |
| 2007-08-06 | 10.9000 | 10.93 | 10.9000 | 10.93 | +0.275% | 45,100 | +105.672% |
| 2007-08-03 | 10.9400 | 10.94 | 10.9000 | 10.90 | -0.274% | 5,500 | +106.239% |
| 2007-08-02 | 10.9600 | 11.08 | 10.8800 | 10.93 | +0.275% | 11,964 | +105.672% |
| 2007-08-01 | 10.9300 | 11.06 | 10.9000 | 10.90 | -0.457% | 30,200 | +106.239% |
| 2007-07-31 | 10.9300 | 10.95 | 10.9200 | 10.95 | +0.459% | 3,300 | +105.297% |
| 2007-07-30 | 10.9600 | 10.96 | 10.9000 | 10.90 | -0.457% | 31,000 | +106.239% |
| 2007-07-27 | 10.9100 | 11.08 | 10.8600 | 10.95 | +0.091% | 18,200 | +105.297% |
| 2007-07-26 | 11.0000 | 11.00 | 10.9400 | 10.94 | -0.545% | 54,200 | +105.484% |
| 2007-07-25 | 11.0000 | 11.07 | 11.0000 | 11.00 | +0.182% | 6,100 | +104.364% |
| 2007-07-24 | 11.0000 | 11.07 | 10.9800 | 10.98 | -0.182% | 14,800 | +104.736% |
| 2007-07-23 | 11.0000 | 11.00 | 11.0000 | 11.00 | 0.000% | 5,100 | +104.364% |
| 2007-07-20 | 11.0000 | 11.00 | 11.0000 | 11.00 | 0.000% | 7,100 | +104.364% |
| 2007-07-19 | 11.0000 | 11.05 | 10.9900 | 11.00 | +0.182% | 26,600 | +104.364% |
| 2007-07-18 | 10.9800 | 10.98 | 10.9800 | 10.98 | 0.000% | 8,100 | +104.736% |
| 2007-07-17 | 10.9700 | 10.98 | 10.9700 | 10.98 | -0.091% | 6,600 | +104.736% |
| 2007-07-16 | 10.9400 | 10.99 | 10.9400 | 10.99 | +0.091% | 7,000 | +104.550% |
| 2007-07-13 | 10.9800 | 10.98 | 10.9800 | 10.98 | +0.366% | 200 | +104.736% |
| 2007-07-12 | 10.9400 | 10.94 | 10.9400 | 10.94 | +0.091% | 4,000 | +105.484% |
| 2007-07-11 | 10.9300 | 10.99 | 10.9300 | 10.93 | -0.546% | 9,100 | +105.672% |
| 2007-07-10 | 10.9500 | 10.99 | 10.9000 | 10.99 | +0.365% | 11,900 | +104.550% |
| 2007-07-09 | 10.9400 | 11.01 | 10.9400 | 10.95 | +0.275% | 6,500 | +105.297% |
| 2007-07-06 | 10.9100 | 10.92 | 10.9100 | 10.92 | -0.637% | 6,800 | +105.861% |
| 2007-07-05 | 10.9100 | 10.99 | 10.9100 | 10.99 | +0.826% | 5,400 | +104.550% |
| 2007-07-03 | 10.9000 | 10.91 | 10.8900 | 10.90 | 0.000% | 24,300 | +106.239% |
| 2007-07-02 | 10.9400 | 10.95 | 10.8900 | 10.90 | -0.183% | 8,600 | +106.239% |
| 2007-06-29 | 10.9100 | 10.92 | 10.9100 | 10.92 | +0.092% | 300 | +105.861% |
| 2007-06-28 | 10.9500 | 10.95 | 10.8800 | 10.91 | -0.274% | 6,500 | +106.049% |
| 2007-06-27 | 10.9100 | 10.94 | 10.8600 | 10.94 | +0.275% | 5,400 | +105.484% |
| 2007-06-26 | 10.9700 | 10.97 | 10.9000 | 10.91 | -0.365% | 34,000 | +106.049% |
| 2007-06-25 | 10.9300 | 10.95 | 10.9300 | 10.95 | -0.091% | 20,100 | +105.297% |
| 2007-06-22 | 10.9000 | 10.96 | 10.8400 | 10.96 | +0.458% | 9,200 | +105.109% |
| 2007-06-21 | 10.8300 | 10.91 | 10.8300 | 10.91 | 0.000% | 13,700 | +106.049% |
| 2007-06-20 | 10.8700 | 10.94 | 10.8300 | 10.91 | -0.092% | 17,800 | +106.049% |
| 2007-06-19 | 10.9400 | 10.95 | 10.8700 | 10.92 | +0.092% | 13,400 | +105.861% |
| 2007-06-18 | 10.8900 | 10.91 | 10.8700 | 10.91 | +0.184% | 18,100 | +106.049% |
| 2007-06-15 | 10.9000 | 10.90 | 10.8900 | 10.89 | +0.092% | 2,900 | +106.428% |
| 2007-06-14 | 10.8500 | 10.95 | 10.8500 | 10.88 | -0.183% | 10,400 | +106.618% |
| 2007-06-13 | 10.9400 | 10.95 | 10.8500 | 10.90 | -0.366% | 4,400 | +106.239% |
| 2007-06-12 | 10.8700 | 10.94 | 10.8500 | 10.94 | -0.091% | 13,500 | +105.484% |
| 2007-06-11 | 10.9500 | 10.95 | 10.9500 | 10.95 | +0.091% | 4,200 | +105.297% |
| 2007-06-08 | 10.8700 | 10.94 | 10.8700 | 10.94 | +0.367% | 7,100 | +105.484% |
| 2007-06-07 | 10.9000 | 10.90 | 10.8300 | 10.90 | 0.000% | 20,200 | +106.239% |
| 2007-06-06 | 10.8800 | 10.94 | 10.8800 | 10.90 | +0.276% | 15,600 | +106.239% |
| 2007-06-05 | 10.9400 | 10.94 | 10.8700 | 10.87 | -0.640% | 4,700 | +106.808% |
| 2007-06-04 | 10.8700 | 10.94 | 10.8700 | 10.94 | +0.459% | 4,600 | +105.484% |
| 2007-06-01 | 10.8900 | 10.95 | 10.8600 | 10.89 | +0.184% | 4,100 | +106.428% |
| 2007-05-31 | 10.8700 | 10.94 | 10.8400 | 10.87 | 0.000% | 7,800 | +106.808% |
| 2007-05-30 | 10.8800 | 10.89 | 10.7800 | 10.87 | -0.731% | 22,800 | +106.808% |
| 2007-05-29 | 10.8600 | 10.95 | 10.8300 | 10.95 | +0.829% | 14,800 | +105.297% |
| 2007-05-25 | 10.7900 | 10.90 | 10.7900 | 10.86 | +0.649% | 16,600 | +106.998% |
| 2007-05-24 | 10.8600 | 10.95 | 10.7900 | 10.79 | -1.461% | 30,400 | +108.341% |
| 2007-05-23 | 10.9500 | 11.00 | 10.9500 | 10.95 | +0.736% | 4,800 | +105.297% |
| 2007-05-22 | 10.8800 | 10.98 | 10.8700 | 10.87 | -0.184% | 16,800 | +106.808% |
| 2007-05-21 | 10.8900 | 10.97 | 10.8900 | 10.89 | -0.548% | 3,900 | +106.428% |
| 2007-05-18 | 10.8800 | 10.95 | 10.8800 | 10.95 | +0.459% | 2,300 | +105.297% |
| 2007-05-17 | 10.8500 | 10.90 | 10.8000 | 10.90 | +0.092% | 31,200 | +106.239% |
| 2007-05-16 | 10.8500 | 10.90 | 10.7800 | 10.89 | +0.833% | 12,800 | +106.428% |
| 2007-05-15 | 10.9000 | 10.90 | 10.8000 | 10.80 | -0.917% | 33,800 | +108.148% |
| 2007-05-14 | 10.9000 | 10.90 | 10.9000 | 10.90 | 0.000% | 5,800 | +106.239% |
| 2007-05-11 | 10.8800 | 10.91 | 10.8600 | 10.90 | +0.184% | 20,000 | +106.239% |
| 2007-05-10 | 10.8500 | 10.88 | 10.8500 | 10.88 | 0.000% | 22,800 | +106.618% |
| 2007-05-09 | 10.7700 | 10.88 | 10.7700 | 10.88 | +0.276% | 7,600 | +106.618% |
| 2007-05-08 | 10.8000 | 10.90 | 10.7700 | 10.85 | 0.000% | 16,300 | +107.189% |
| 2007-05-04 | 10.8000 | 10.85 | 10.7600 | 10.85 | 0.000% | 5,900 | +107.189% |
| 2007-05-03 | 10.8200 | 10.85 | 10.8200 | 10.85 | +0.836% | 5,700 | +107.189% |
| 2007-05-02 | 10.7700 | 10.82 | 10.7000 | 10.76 | -0.093% | 36,600 | +108.922% |
| 2007-05-01 | 10.7500 | 10.77 | 10.7500 | 10.77 | +0.186% | 3,700 | +108.728% |
| 2007-04-30 | 10.7500 | 10.75 | 10.6900 | 10.75 | -0.278% | 3,200 | +109.116% |
| 2007-04-27 | 10.7800 | 10.78 | 10.7100 | 10.78 | +1.126% | 5,300 | +108.534% |
| 2007-04-26 | 10.7800 | 10.80 | 10.6600 | 10.66 | -0.745% | 13,000 | +110.882% |
| 2007-04-25 | 10.7200 | 10.76 | 10.6300 | 10.74 | +0.187% | 25,300 | +109.311% |
| 2007-04-24 | 10.7000 | 10.76 | 10.6500 | 10.72 | +0.093% | 20,300 | +109.701% |
| 2007-04-23 | 10.7700 | 10.77 | 10.6100 | 10.71 | -0.557% | 9,900 | +109.897% |
| 2007-04-20 | 10.6800 | 10.77 | 10.6200 | 10.77 | +1.412% | 16,700 | +108.728% |
| 2007-04-19 | 10.6700 | 10.67 | 10.6100 | 10.62 | -0.375% | 10,000 | +111.676% |
| 2007-04-18 | 10.6600 | 10.66 | 10.6000 | 10.66 | +0.188% | 11,700 | +110.882% |
| 2007-04-17 | 10.6400 | 10.65 | 10.5000 | 10.64 | 0.000% | 22,200 | +111.278% |
| 2007-04-16 | 10.6900 | 10.69 | 10.5600 | 10.64 | -0.094% | 2,800 | +111.278% |
| 2007-04-13 | 10.6000 | 10.65 | 10.6000 | 10.65 | +0.472% | 2,200 | +111.080% |
| 2007-04-12 | 10.5500 | 10.60 | 10.5500 | 10.60 | 0.000% | 8,400 | +112.075% |
| 2007-04-11 | 10.5500 | 10.60 | 10.5500 | 10.60 | +0.284% | 3,300 | +112.075% |
| 2007-04-10 | 10.5700 | 10.57 | 10.5000 | 10.57 | +0.190% | 12,000 | +112.677% |
| 2007-04-09 | 10.5700 | 10.64 | 10.5000 | 10.55 | -0.472% | 18,300 | +113.081% |
| 2007-04-05 | 10.5400 | 10.60 | 10.5000 | 10.60 | +0.569% | 15,600 | +112.075% |
| 2007-04-04 | 10.5300 | 10.54 | 10.5300 | 10.54 | +0.095% | 2,500 | +113.283% |
| 2007-04-03 | 10.5000 | 10.53 | 10.4700 | 10.53 | +0.095% | 19,800 | +113.485% |
| 2007-04-02 | 10.4600 | 10.52 | 10.4600 | 10.52 | 0.000% | 6,500 | +113.688% |
| 2007-03-30 | 10.5000 | 10.52 | 10.5000 | 10.52 | +0.670% | 2,600 | +113.688% |
| 2007-03-29 | 10.5199 | 10.52 | 10.4500 | 10.45 | -0.665% | 2,300 | +115.120% |
| 2007-03-28 | 10.4500 | 10.52 | 10.3700 | 10.52 | +0.190% | 22,700 | +113.688% |
| 2007-03-27 | 10.4600 | 10.50 | 10.4000 | 10.50 | 0.000% | 24,600 | +114.095% |
| 2007-03-26 | 10.5000 | 10.55 | 10.4600 | 10.50 | -0.095% | 16,100 | +114.095% |
| 2007-03-23 | 10.4000 | 10.53 | 10.4000 | 10.51 | +0.864% | 15,100 | +113.892% |
| 2007-03-22 | 10.4500 | 10.47 | 10.3500 | 10.42 | -0.287% | 24,600 | +115.739% |
| 2007-03-21 | 10.4100 | 10.45 | 10.3500 | 10.45 | +0.771% | 7,600 | +115.120% |
| 2007-03-20 | 10.3700 | 10.41 | 10.3500 | 10.37 | +0.582% | 12,600 | +116.779% |
| 2007-03-19 | 10.2700 | 10.39 | 10.2700 | 10.31 | -0.194% | 15,400 | +118.041% |
| 2007-03-16 | 10.3500 | 10.36 | 10.2500 | 10.33 | -0.193% | 18,200 | +117.619% |
| 2007-03-15 | 10.2700 | 10.35 | 10.2700 | 10.35 | +0.194% | 15,600 | +117.198% |
| 2007-03-14 | 10.3300 | 10.33 | 10.2500 | 10.33 | +0.780% | 32,400 | +117.619% |
| 2007-03-13 | 10.4400 | 10.44 | 10.2400 | 10.25 | -1.820% | 19,400 | +119.317% |
| 2007-03-12 | 10.4300 | 10.50 | 10.3000 | 10.44 | -0.287% | 151,800 | +115.326% |
| 2007-03-09 | 10.4200 | 10.53 | 10.4200 | 10.47 | -0.286% | 9,300 | +114.709% |
| 2007-03-08 | 10.4300 | 10.54 | 10.4200 | 10.50 | +0.287% | 22,500 | +114.095% |
| 2007-03-07 | 10.4100 | 10.47 | 10.4100 | 10.47 | +0.576% | 11,300 | +114.709% |
| 2007-03-06 | 10.3600 | 10.45 | 10.3600 | 10.41 | +1.363% | 9,200 | +115.946% |
| 2007-03-02 | 10.2700 | 10.43 | 10.2600 | 10.27 | -0.773% | 18,100 | +118.890% |
| 2007-03-01 | 10.2500 | 10.46 | 10.2300 | 10.35 | -0.481% | 25,000 | +117.198% |
| 2007-02-28 | 10.3500 | 10.46 | 10.2300 | 10.40 | +0.386% | 24,200 | +116.154% |
| 2007-02-27 | 10.4500 | 10.46 | 10.3500 | 10.36 | -0.861% | 18,100 | +116.988% |
| 2007-02-26 | 10.5400 | 10.54 | 10.3600 | 10.45 | 0.000% | 32,400 | +115.120% |
| 2007-02-23 | 10.5500 | 10.56 | 10.4500 | 10.45 | 0.000% | 13,900 | +115.120% |
| 2007-02-22 | 10.5000 | 10.52 | 10.4500 | 10.45 | -0.854% | 5,300 | +115.120% |
| 2007-02-21 | 10.5400 | 10.55 | 10.4000 | 10.54 | +0.381% | 30,000 | +113.283% |
| 2007-02-20 | 10.6000 | 10.63 | 10.5000 | 10.50 | -0.380% | 13,400 | +114.095% |
| 2007-02-16 | 10.6100 | 10.61 | 10.4700 | 10.54 | -0.660% | 26,300 | +113.283% |
| 2007-02-15 | 10.6000 | 10.67 | 10.5300 | 10.61 | -1.026% | 13,900 | +111.876% |
| 2007-02-14 | 10.5800 | 10.72 | 10.5500 | 10.72 | +1.323% | 9,100 | +109.701% |
| 2007-02-13 | 10.5000 | 10.58 | 10.4900 | 10.58 | +1.147% | 3,800 | +112.476% |
| 2007-02-12 | 10.4600 | 10.46 | 10.4400 | 10.46 | -0.665% | 500 | +114.914% |
| 2007-02-09 | 10.4800 | 10.55 | 10.4800 | 10.53 | +0.286% | 5,000 | +113.485% |
| 2007-02-08 | 10.4700 | 10.50 | 10.4400 | 10.50 | -0.474% | 9,000 | +114.095% |
| 2007-02-07 | 10.4800 | 10.59 | 10.4200 | 10.55 | +0.668% | 15,200 | +113.081% |
| 2007-02-06 | 10.6000 | 10.60 | 10.4800 | 10.48 | 0.000% | 5,600 | +114.504% |
| 2007-02-05 | 10.5000 | 10.50 | 10.4700 | 10.48 | -0.095% | 8,000 | +114.504% |
| 2007-02-02 | 10.5700 | 10.61 | 10.4900 | 10.49 | -1.687% | 6,800 | +114.299% |
| 2007-02-01 | 10.4700 | 10.75 | 10.4200 | 10.67 | +1.619% | 9,600 | +110.684% |
| 2007-01-31 | 10.3801 | 10.50 | 10.3801 | 10.50 | -0.474% | 4,100 | +114.095% |
| 2007-01-30 | 10.4100 | 10.71 | 10.3600 | 10.55 | +1.442% | 11,700 | +113.081% |
| 2007-01-29 | 10.4600 | 10.46 | 10.3800 | 10.40 | +0.096% | 13,100 | +116.154% |
| 2007-01-26 | 10.3600 | 10.49 | 10.3400 | 10.39 | +0.386% | 15,100 | +116.362% |
| 2007-01-25 | 10.4100 | 10.50 | 10.2300 | 10.35 | -1.146% | 25,600 | +117.198% |
| 2007-01-24 | 10.4500 | 10.50 | 10.4100 | 10.47 | +0.673% | 20,600 | +114.709% |
| 2007-01-23 | 10.3800 | 10.49 | 10.2500 | 10.40 | -0.478% | 31,500 | +116.154% |
| 2007-01-22 | 10.3500 | 10.45 | 10.3300 | 10.45 | 0.000% | 13,200 | +115.120% |
| 2007-01-19 | 10.4400 | 10.45 | 10.3500 | 10.45 | +0.384% | 28,100 | +115.120% |
| 2007-01-18 | 10.3400 | 10.41 | 10.3400 | 10.41 | +0.096% | 15,100 | +115.946% |
| 2007-01-17 | 10.4300 | 10.43 | 10.3800 | 10.40 | +0.193% | 14,100 | +116.154% |
| 2007-01-16 | 10.3100 | 10.44 | 10.3100 | 10.38 | +0.679% | 10,600 | +116.570% |
| 2007-01-12 | 10.3500 | 10.44 | 10.3100 | 10.31 | -1.245% | 13,900 | +118.041% |
| 2007-01-11 | 10.4300 | 10.44 | 10.3500 | 10.44 | +1.261% | 4,900 | +115.326% |
| 2007-01-10 | 10.3100 | 10.43 | 10.3000 | 10.31 | -0.194% | 8,500 | +118.041% |
| 2007-01-09 | 10.4000 | 10.41 | 10.3300 | 10.33 | -0.673% | 7,500 | +117.619% |
| 2007-01-08 | 10.3700 | 10.44 | 10.3700 | 10.40 | -0.383% | 1,300 | +116.154% |
| 2007-01-05 | 10.3700 | 10.44 | 10.3500 | 10.44 | 0.000% | 5,700 | +115.326% |
| 2007-01-04 | 10.3500 | 10.44 | 10.3200 | 10.44 | +0.192% | 19,200 | +115.326% |
| 2007-01-03 | 10.3400 | 10.42 | 10.3400 | 10.42 | +0.774% | 15,900 | +115.739% |
| 2006-12-29 | 10.3400 | 10.34 | 10.3400 | 10.34 | +0.194% | 2,000 | +117.408% |
| 2006-12-28 | 10.3100 | 10.32 | 10.2600 | 10.32 | -0.097% | 8,800 | +117.829% |
| 2006-12-27 | 10.3300 | 10.33 | 10.3000 | 10.33 | 0.000% | 13,000 | +117.619% |
| 2006-12-26 | 10.2500 | 10.33 | 10.2500 | 10.33 | +0.780% | 6,100 | +117.619% |
| 2006-12-22 | 10.2500 | 10.25 | 10.2500 | 10.25 | 0.000% | 1,500 | +119.317% |
| 2006-12-21 | 10.2700 | 10.34 | 10.2500 | 10.25 | -0.678% | 11,400 | +119.317% |
| 2006-12-20 | 10.2500 | 10.33 | 10.2500 | 10.32 | +0.683% | 20,900 | +117.829% |
| 2006-12-19 | 10.3000 | 10.30 | 10.2200 | 10.25 | -0.870% | 58,600 | +119.317% |
| 2006-12-18 | 10.3000 | 10.34 | 10.2700 | 10.34 | 0.000% | 7,300 | +117.408% |
| 2006-12-15 | 10.3000 | 10.34 | 10.3000 | 10.34 | +0.584% | 7,200 | +117.408% |
| 2006-12-14 | 10.3400 | 10.34 | 10.2700 | 10.28 | -0.194% | 15,400 | +118.677% |
| 2006-12-13 | 10.2600 | 10.34 | 10.2600 | 10.30 | +0.390% | 5,300 | +118.252% |
| 2006-12-12 | 10.2500 | 10.33 | 10.2400 | 10.26 | 0.000% | 28,300 | +119.103% |
| 2006-12-11 | 10.2600 | 10.34 | 10.2500 | 10.26 | -0.774% | 16,900 | +119.103% |
| 2006-12-08 | 10.3200 | 10.34 | 10.2500 | 10.34 | +0.097% | 4,800 | +117.408% |
| 2006-12-07 | 10.3300 | 10.34 | 10.2400 | 10.33 | +0.879% | 10,600 | +117.619% |
| 2006-12-06 | 10.2400 | 10.25 | 10.2200 | 10.24 | 0.000% | 11,200 | +119.531% |
| 2006-12-05 | 10.2400 | 10.35 | 10.2400 | 10.24 | -0.967% | 25,400 | +119.531% |
| 2006-12-04 | 10.3000 | 10.34 | 10.2100 | 10.34 | 0.000% | 11,100 | +117.408% |
| 2006-12-01 | 10.2100 | 10.34 | 10.2000 | 10.34 | +1.075% | 6,700 | +117.408% |
| 2006-11-30 | 10.2100 | 10.29 | 10.2100 | 10.23 | -0.872% | 4,000 | +119.746% |
| 2006-11-29 | 10.2500 | 10.32 | 10.2200 | 10.32 | +1.876% | 25,400 | +117.829% |
| 2006-11-28 | 10.2200 | 10.23 | 10.1300 | 10.13 | -0.295% | 6,200 | +121.915% |
| 2006-11-27 | 10.2300 | 10.27 | 10.1600 | 10.16 | -1.359% | 12,600 | +121.260% |
| 2006-11-24 | 10.3000 | 10.30 | 10.3000 | 10.30 | +0.586% | 1,000 | +118.252% |
| 2006-11-22 | 10.3000 | 10.30 | 10.2300 | 10.24 | 0.000% | 4,300 | +119.531% |
| 2006-11-21 | 10.2800 | 10.28 | 10.2200 | 10.24 | -0.583% | 13,500 | +119.531% |
| 2006-11-20 | 10.2400 | 10.30 | 10.2200 | 10.30 | 0.000% | 8,000 | +118.252% |
| 2006-11-17 | 10.3200 | 10.37 | 10.2200 | 10.30 | 0.000% | 10,800 | +118.252% |
| 2006-11-16 | 10.2800 | 10.31 | 10.2000 | 10.30 | -0.194% | 27,600 | +118.252% |
| 2006-11-15 | 10.2500 | 10.32 | 10.2500 | 10.32 | +1.077% | 2,200 | +117.829% |
| 2006-11-14 | 10.2100 | 10.21 | 10.2100 | 10.21 | -0.098% | 16,500 | +120.176% |
| 2006-11-13 | 10.2200 | 10.22 | 10.2200 | 10.22 | 0.000% | 1,300 | +119.961% |
| 2006-11-10 | 10.2500 | 10.28 | 10.2000 | 10.22 | -0.293% | 7,300 | +119.961% |
| 2006-11-09 | 10.2500 | 10.28 | 10.2500 | 10.25 | -0.292% | 5,800 | +119.317% |
| 2006-11-08 | 10.2000 | 10.28 | 10.1600 | 10.28 | +1.782% | 4,800 | +118.677% |
| 2006-11-07 | 10.2000 | 10.20 | 10.1000 | 10.10 | -0.688% | 34,400 | +122.574% |
| 2006-11-06 | 10.1500 | 10.30 | 10.1500 | 10.17 | +0.098% | 7,300 | +121.042% |
| 2006-11-03 | 10.1000 | 10.16 | 10.0700 | 10.16 | +0.894% | 2,800 | +121.260% |
| 2006-11-02 | 10.1000 | 10.10 | 10.0700 | 10.07 | -1.275% | 5,000 | +123.237% |
| 2006-11-01 | 10.1300 | 10.24 | 10.1200 | 10.20 | +0.791% | 7,700 | +120.392% |
| 2006-10-31 | 10.1500 | 10.23 | 10.0700 | 10.12 | -0.296% | 16,700 | +122.134% |
| 2006-10-30 | 10.2000 | 10.20 | 10.1500 | 10.15 | -0.490% | 9,400 | +121.478% |
| 2006-10-27 | 10.2400 | 10.24 | 10.2000 | 10.20 | 0.000% | 7,000 | +120.392% |
| 2006-10-26 | 10.1100 | 10.24 | 10.1100 | 10.20 | 0.000% | 18,500 | +120.392% |
| 2006-10-25 | 10.0800 | 10.23 | 10.0800 | 10.20 | 0.000% | 7,500 | +120.392% |
| 2006-10-24 | 10.1500 | 10.20 | 10.1000 | 10.20 | +0.493% | 13,800 | +120.392% |
| 2006-10-23 | 10.1500 | 10.15 | 10.1200 | 10.15 | -1.072% | 5,600 | +121.478% |
| 2006-10-20 | 10.1200 | 10.26 | 10.1200 | 10.26 | +1.584% | 4,100 | +119.103% |
| 2006-10-19 | 10.2000 | 10.21 | 10.0000 | 10.10 | -0.980% | 12,600 | +122.574% |
| 2006-10-18 | 10.1300 | 10.20 | 10.1300 | 10.20 | +0.990% | 500 | +120.392% |
| 2006-10-17 | 10.1500 | 10.22 | 10.0000 | 10.10 | -0.493% | 11,000 | +122.574% |
| 2006-10-16 | 10.1500 | 10.15 | 10.1500 | 10.15 | 0.000% | 4,000 | +121.478% |
| 2006-10-13 | 10.2100 | 10.22 | 10.1500 | 10.15 | -0.490% | 2,700 | +121.478% |
| 2006-10-12 | 9.9600 | 10.20 | 9.9600 | 10.20 | +1.190% | 16,500 | +120.392% |
| 2006-10-11 | 10.1000 | 10.10 | 10.0800 | 10.08 | -0.198% | 12,300 | +123.016% |
| 2006-10-10 | 10.1000 | 10.10 | 10.1000 | 10.10 | 0.000% | 300 | +122.574% |