Dark

MRSN
Mersana Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 15, 2025 3:59:30 PM EDT

7.17USD+0.420%(+0.03)30,172

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 15, 2025 8:48:30 AM EDT

7.15USD+0.140%(+0.01)100

After-hours

Sep 12, 2025 4:28:30 PM EDT

7.28USD+1.961%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	7.3400	7.4000	7.0401	7.1700	+0.420%	30,172	0.000%
2025-09-12	7.3100	7.4550	7.1300	7.1400	-4.418%	27,366	+0.420%
2025-09-11	7.3800	7.5311	7.2600	7.4700	+1.633%	30,675	-4.016%
2025-09-10	7.6500	7.7000	7.3300	7.3500	-4.047%	50,493	-2.449%
2025-09-09	7.0300	7.6600	6.9025	7.6600	+8.807%	65,994	-6.397%
2025-09-08	6.8300	7.1000	6.6319	7.0400	+3.226%	59,795	+1.847%
2025-09-05	7.2000	7.2500	6.7902	6.8200	-4.213%	90,815	+5.132%
2025-09-04	7.0000	7.1600	6.8000	7.1200	+2.006%	45,957	+0.702%
2025-09-03	7.1300	7.5500	6.9700	6.9800	-0.570%	47,700	+2.722%
2025-09-02	7.3300	7.5250	6.9700	7.0200	-4.098%	51,812	+2.137%
2025-08-29	7.7800	7.8500	7.3150	7.3200	-4.439%	40,766	-2.049%
2025-08-28	7.7100	8.0499	7.5400	7.6600	+0.393%	53,733	-6.397%
2025-08-27	7.5705	7.7392	7.5500	7.6300	-0.261%	31,886	-6.029%
2025-08-26	7.7100	7.7100	7.4100	7.6500	0.000%	52,357	-6.275%
2025-08-25	7.7300	8.0900	7.5100	7.6500	-1.290%	90,538	-6.275%
2025-08-22	8.1600	8.1932	7.7101	7.7500	-4.439%	71,864	-7.484%
2025-08-21	7.1100	8.1300	7.1000	8.1100	+11.248%	309,620	-11.591%
2025-08-20	7.2500	7.3919	6.9600	7.2900	+0.691%	36,837	-1.646%
2025-08-19	7.2700	7.4200	7.0300	7.2400	-1.897%	77,295	-0.967%
2025-08-18	7.0700	7.6800	7.0700	7.3800	+3.073%	99,183	-2.846%
2025-08-15	7.4400	7.4400	7.0000	7.1600	-3.504%	79,997	+0.140%
2025-08-14	6.8500	7.7150	6.8150	7.4200	+8.957%	226,738	-3.369%
2025-08-13	5.6000	6.8200	5.2100	6.8100	+12.191%	255,427	+5.286%
2025-08-12	6.0100	6.3100	5.9702	6.0700	+1.675%	53,231	+18.122%
2025-08-11	6.2900	6.2900	5.8500	5.9700	-5.238%	97,930	+20.101%
2025-08-08	6.6000	6.6000	6.2200	6.3000	-4.690%	99,328	+13.810%
2025-08-07	6.8100	6.8100	6.4001	6.6100	-1.343%	88,676	+8.472%
2025-08-06	6.9300	7.0000	6.6400	6.7000	-4.830%	54,600	+7.015%
2025-08-05	6.8500	7.0500	6.7400	7.0400	+2.624%	80,501	+1.847%
2025-08-04	6.6400	6.9600	6.5500	6.8600	+3.939%	55,618	+4.519%
2025-08-01	6.6600	6.8005	6.3700	6.6000	-3.650%	110,626	+8.636%
2025-07-31	6.6500	7.0800	6.5700	6.8500	+1.481%	107,598	+4.672%
2025-07-30	6.9400	7.0400	6.5800	6.7500	-2.878%	142,321	+6.222%
2025-07-29	6.8900	7.0000	6.5500	6.9500	+1.757%	190,181	+3.165%
2025-07-28	7.6000	7.6000	6.7500	6.8300	-11.299%	224,502	+4.978%
2025-07-25	7.9825	8.0000	7.4650	7.7000	-4.378%	225,949	-6.883%
2025-07-24	8.2750	8.6450	7.7500	8.0525	-20.587%	371,956	-10.959%
2025-07-23	9.3950	10.2500	9.3200	10.1400	+11.520%	164,683	-29.290%
2025-07-22	9.0000	9.1950	8.6250	9.0925	+1.225%	41,048	-21.144%
2025-07-21	9.0475	9.2500	8.9500	8.9825	+1.842%	71,105	-20.178%
2025-07-18	9.1875	9.3325	8.6175	8.8200	-2.890%	59,628	-18.707%
2025-07-17	8.5025	9.4425	8.4825	9.0825	+7.073%	114,388	-21.057%
2025-07-16	8.0250	8.7500	8.0250	8.4825	+4.048%	41,285	-15.473%
2025-07-15	8.5625	8.5775	8.0525	8.1525	-4.927%	56,006	-12.052%
2025-07-14	8.7825	8.8875	8.2500	8.5750	-0.262%	53,667	-16.385%
2025-07-11	9.7500	9.7500	8.5250	8.5975	-9.500%	181,260	-16.604%
2025-07-10	8.6450	9.7375	8.4025	9.5000	+12.693%	254,997	-24.526%
2025-07-09	8.2375	8.6375	8.1750	8.4300	+3.119%	124,570	-14.947%
2025-07-08	7.6000	8.3175	7.5425	8.1750	+7.460%	92,855	-12.294%
2025-07-07	7.5650	7.8250	7.5125	7.6075	+5.112%	92,953	-5.751%
2025-07-03	7.0000	7.4025	7.0000	7.2375	+3.504%	74,253	-0.933%
2025-07-02	7.0025	7.2500	6.7500	6.9925	+0.251%	89,408	+2.538%
2025-07-01	7.5000	7.6250	6.9750	6.9750	-5.743%	113,464	+2.796%
2025-06-30	7.9250	7.9250	7.0000	7.4000	+1.718%	144,110	-3.108%
2025-06-27	8.4700	8.4700	7.2750	7.2750	-10.462%	633,256	-1.443%
2025-06-26	8.9225	8.9525	8.0825	8.1250	-7.328%	114,580	-11.754%
2025-06-25	8.3800	8.8800	8.3800	8.7675	+2.664%	49,204	-18.221%
2025-06-24	8.5250	8.8825	8.5250	8.5400	+0.294%	44,390	-16.042%
2025-06-23	8.9850	9.2150	8.2775	8.5150	-6.914%	68,905	-15.796%
2025-06-20	9.0000	9.1475	8.7175	9.1475	+2.752%	83,123	-21.618%
2025-06-18	8.8325	9.0700	8.6900	8.9025	+0.764%	32,370	-19.461%
2025-06-17	9.5950	9.5950	8.7750	8.8350	-6.976%	57,851	-18.846%
2025-06-16	8.7875	9.7150	8.7875	9.4975	+3.459%	60,745	-24.506%
2025-06-13	9.0000	9.5000	8.7500	9.1800	+1.129%	54,520	-21.895%
2025-06-12	9.5000	9.5300	8.9975	9.0775	-4.548%	86,577	-21.013%
2025-06-11	10.5000	10.7375	9.4625	9.5100	-6.536%	100,076	-24.606%
2025-06-10	9.5775	11.4921	9.5250	10.1750	+4.145%	177,273	-29.533%
2025-06-09	9.5625	9.9225	9.5125	9.7700	+1.270%	94,183	-26.612%
2025-06-06	9.2475	9.9500	9.1000	9.6475	+4.779%	108,203	-25.680%
2025-06-05	9.1325	9.3750	9.0000	9.2075	-0.190%	50,193	-22.129%
2025-06-04	8.6425	9.2250	8.5325	9.2250	+5.791%	48,828	-22.276%
2025-06-03	9.5000	9.5825	8.4525	8.7200	-6.713%	139,153	-17.775%
2025-06-02	8.5875	9.5000	8.5875	9.3475	+8.787%	128,275	-23.295%
2025-05-30	8.5000	8.9975	8.2650	8.5925	-1.519%	62,549	-16.555%
2025-05-29	9.2000	9.3250	8.5300	8.7250	-4.619%	89,475	-17.822%
2025-05-28	9.0750	9.5250	8.7525	9.1475	+1.639%	97,419	-21.618%
2025-05-27	9.1450	9.1450	8.6375	9.0000	+2.186%	103,970	-20.333%
2025-05-23	9.5000	9.8250	8.4475	8.8075	-9.667%	125,435	-18.592%
2025-05-22	8.6625	9.8400	8.4250	9.7500	+10.388%	169,354	-26.462%
2025-05-21	9.3725	9.5750	8.5725	8.8325	-9.410%	195,028	-18.823%
2025-05-20	9.5850	9.7500	8.9325	9.7500	+1.299%	99,278	-26.462%
2025-05-19	9.0325	10.6000	9.0125	9.6250	+13.202%	406,870	-25.506%
2025-05-16	8.0275	8.9050	7.7500	8.5025	+8.140%	142,666	-15.672%
2025-05-15	9.1400	9.1400	7.5750	7.8625	-17.237%	167,523	-8.808%
2025-05-14	8.9075	9.5500	8.6800	9.5000	+6.086%	120,667	-24.526%
2025-05-13	9.0950	9.2175	8.4450	8.9550	-0.666%	51,979	-19.933%
2025-05-12	8.1075	9.1425	8.0250	9.0150	+13.076%	106,925	-20.466%
2025-05-09	8.2650	8.6350	7.6875	7.9725	-4.806%	78,321	-10.066%
2025-05-08	8.0275	8.4475	7.9400	8.3750	+3.236%	84,614	-14.388%
2025-05-07	8.2500	8.4650	7.7750	8.1125	+2.431%	76,923	-11.618%
2025-05-06	8.8750	8.8750	7.7750	7.9200	-13.205%	91,012	-9.470%
2025-05-05	9.6950	9.8525	8.9475	9.1250	-8.222%	71,693	-21.425%
2025-05-02	10.1675	10.2475	9.3775	9.9425	-0.575%	62,608	-27.885%
2025-05-01	10.7500	10.7500	9.5000	10.0000	-7.600%	97,655	-28.300%
2025-04-30	9.0050	11.0575	8.7775	10.8225	+17.190%	131,961	-33.749%
2025-04-29	9.0000	9.7250	8.6175	9.2350	-3.752%	90,723	-22.361%
2025-04-28	9.0625	9.8225	8.8750	9.5950	+5.469%	82,386	-25.274%
2025-04-25	9.2500	9.2900	8.7500	9.0975	+0.442%	67,481	-21.187%
2025-04-24	9.6600	9.8638	8.9550	9.0575	-7.103%	75,115	-20.839%
2025-04-23	9.6300	10.7450	9.3500	9.7500	+3.723%	157,560	-26.462%
2025-04-22	8.3650	9.5825	8.2525	9.4000	+15.020%	73,523	-23.723%
2025-04-21	8.5750	9.1000	8.1550	8.1725	-7.838%	93,194	-12.267%
2025-04-17	8.2500	9.5050	8.2500	8.8675	+5.628%	98,812	-19.143%
2025-04-16	8.5000	8.9775	7.8350	8.3950	-3.644%	74,974	-14.592%
2025-04-15	8.5275	10.0025	8.3250	8.7125	+5.160%	118,402	-17.704%
2025-04-14	7.8750	8.5475	7.7500	8.2850	+6.594%	90,651	-13.458%
2025-04-11	6.6150	7.8150	6.6150	7.7725	+18.936%	105,291	-7.752%
2025-04-10	7.3600	7.5500	6.4725	6.5350	-13.900%	152,957	+9.717%
2025-04-09	7.1575	8.5675	7.0000	7.5900	+3.759%	106,906	-5.534%
2025-04-08	7.9675	8.4300	7.3150	7.3150	-4.160%	73,011	-1.982%
2025-04-07	7.3150	8.2800	6.6975	7.6325	+0.792%	141,114	-6.060%
2025-04-04	7.7100	8.2800	7.2750	7.5725	-1.045%	93,933	-5.315%
2025-04-03	8.0000	8.3100	7.6525	7.6525	-9.944%	101,842	-6.305%
2025-04-02	8.0725	9.2575	8.0003	8.4975	+1.675%	102,028	-15.622%
2025-04-01	8.6225	9.1075	8.2500	8.3575	-2.876%	144,977	-14.209%
2025-03-31	9.1525	9.4875	8.4500	8.6050	-9.302%	164,133	-16.676%
2025-03-28	9.3750	10.5000	9.2000	9.4875	+1.961%	191,075	-24.427%
2025-03-27	10.0700	10.2475	9.2000	9.3050	-9.242%	244,555	-22.945%
2025-03-26	11.2500	11.2500	9.9500	10.2525	-8.480%	153,975	-30.066%
2025-03-25	11.0525	11.2050	10.4375	11.2025	+0.742%	69,673	-35.996%
2025-03-24	10.6125	11.1225	10.4425	11.1200	+4.560%	86,615	-35.522%
2025-03-21	10.8325	11.3650	10.1125	10.6350	-3.756%	145,075	-32.581%
2025-03-20	11.0875	11.1725	10.7500	11.0500	-3.704%	83,000	-35.113%
2025-03-19	11.5800	11.7500	10.8025	11.4750	-2.153%	139,276	-37.516%
2025-03-18	11.6350	11.8225	11.1250	11.7275	-2.067%	103,765	-38.862%
2025-03-17	11.5000	12.2000	11.0425	11.9750	+3.033%	117,985	-40.125%
2025-03-14	11.2575	11.9925	11.2575	11.6225	+3.749%	121,327	-38.309%
2025-03-13	12.7125	12.7550	11.1550	11.2025	-12.189%	112,960	-35.996%
2025-03-12	12.3150	12.9700	12.0700	12.7575	+5.696%	86,834	-43.798%
2025-03-11	12.8250	12.8250	11.2175	12.0700	-3.671%	106,695	-40.597%
2025-03-10	13.6325	13.6325	12.2225	12.5300	-7.918%	86,569	-42.777%
2025-03-07	12.9875	13.8663	12.7750	13.6075	+3.637%	76,416	-47.308%
2025-03-06	12.3700	13.4175	12.1925	13.1300	+2.498%	115,826	-45.392%
2025-03-05	13.2000	13.2000	12.3350	12.8100	+0.807%	144,998	-44.028%
2025-03-04	12.0000	13.3500	11.5625	12.7075	+5.896%	246,982	-43.577%
2025-03-03	13.3500	13.3500	12.0000	12.0000	-8.292%	144,165	-40.250%
2025-02-28	12.3750	13.2000	11.9275	13.0850	+4.076%	148,630	-45.204%
2025-02-27	14.2500	14.2500	12.3750	12.5725	-8.564%	132,977	-42.971%
2025-02-26	13.0025	13.7500	12.7500	13.7500	+4.246%	138,885	-47.855%
2025-02-25	14.0625	14.2500	12.5000	13.1900	-5.210%	171,714	-45.641%
2025-02-24	13.9200	14.1400	12.7500	13.9150	+4.389%	224,921	-48.473%
2025-02-21	13.6200	13.7375	12.6775	13.3300	+0.985%	269,011	-46.212%
2025-02-20	13.7775	14.2325	13.2000	13.2000	-5.206%	190,997	-45.682%
2025-02-19	14.2500	14.9975	13.9250	13.9250	-4.427%	144,655	-48.510%
2025-02-18	15.2500	15.5000	14.2050	14.5700	+0.137%	214,037	-50.789%
2025-02-14	15.0750	16.2500	14.5500	14.5500	-4.481%	128,764	-50.722%
2025-02-13	15.8475	16.3725	14.8525	15.2325	-5.579%	143,773	-52.930%
2025-02-12	16.5000	17.4950	16.0575	16.1325	-3.006%	97,987	-55.556%
2025-02-11	17.4125	17.5925	16.2100	16.6325	-4.957%	112,612	-56.892%
2025-02-10	19.0000	19.0563	17.5000	17.5000	-6.667%	97,511	-59.029%
2025-02-07	17.5000	19.2500	17.3025	18.7500	+9.681%	219,549	-61.760%
2025-02-06	18.9250	20.4450	16.9575	17.0950	-4.750%	222,316	-58.058%
2025-02-05	15.2350	18.3400	15.2350	17.9475	+18.661%	315,936	-60.050%
2025-02-04	13.9025	18.2075	13.9025	15.1250	+7.004%	593,578	-52.595%
2025-02-03	14.7250	15.1950	14.0750	14.1350	-7.144%	62,846	-49.275%
2025-01-31	15.8675	16.0850	14.5250	15.2225	-4.366%	104,207	-52.899%
2025-01-30	15.0200	16.1750	14.5050	15.9175	+8.467%	172,457	-54.955%
2025-01-29	16.2975	16.2975	14.5250	14.6750	-9.344%	120,887	-51.141%
2025-01-28	14.7500	16.3350	14.1800	16.1875	+7.255%	166,779	-55.707%
2025-01-27	16.0000	16.8750	14.1500	15.0925	-6.156%	207,607	-52.493%
2025-01-24	13.1275	17.2250	13.0100	16.0825	+23.616%	745,860	-55.417%
2025-01-23	13.0750	13.4925	12.2825	13.0100	-1.346%	254,472	-44.889%
2025-01-22	13.4500	13.7400	12.9725	13.1875	-4.073%	345,031	-45.630%
2025-01-21	15.7500	15.7500	13.6425	13.7475	-11.106%	473,558	-47.845%
2025-01-17	14.9700	15.6825	14.5000	15.4650	+0.684%	308,037	-53.637%
2025-01-16	16.1875	16.1875	13.8900	15.3600	-4.075%	528,729	-53.320%
2025-01-15	15.7500	16.8775	15.0500	16.0125	+1.025%	318,863	-55.222%
2025-01-14	15.5000	17.8750	15.3600	15.8500	+2.011%	387,000	-54.763%
2025-01-13	18.4500	18.6975	15.0050	15.5375	-13.681%	767,326	-53.854%
2025-01-10	26.6250	27.9975	17.2475	18.0000	-44.615%	2,403,025	-60.167%
2025-01-08	34.5000	35.2275	31.5000	32.5000	-5.109%	51,123	-77.938%
2025-01-07	34.2500	36.2500	32.8750	34.2500	+0.735%	90,462	-79.066%
2025-01-06	35.2500	35.2500	31.0000	34.0000	-2.158%	109,303	-78.912%
2025-01-03	35.5000	36.3750	34.2500	34.7500	-0.714%	106,094	-79.367%
2025-01-02	36.0000	37.8750	34.5000	35.0000	-2.098%	62,861	-79.514%
2024-12-31	35.5000	36.5000	33.7500	35.7500	+0.704%	57,528	-79.944%
2024-12-30	37.0000	37.2500	33.7500	35.5000	-5.333%	100,900	-79.803%
2024-12-27	35.0000	38.0000	35.0000	37.5000	+5.634%	53,717	-80.880%
2024-12-26	40.0000	40.2500	34.5000	35.5000	-12.346%	95,216	-79.803%
2024-12-24	38.2500	40.8750	36.6250	40.5000	+5.882%	19,780	-82.296%
2024-12-23	39.5000	39.7500	36.0000	38.2500	-4.375%	44,617	-81.255%
2024-12-20	42.0000	42.0000	39.0225	40.0000	-8.046%	109,383	-82.075%
2024-12-19	45.0000	45.6250	40.0275	43.5000	+2.959%	67,248	-83.517%
2024-12-18	51.5000	51.5000	41.5000	42.2500	-16.749%	140,090	-83.030%
2024-12-17	51.2500	53.0000	48.2500	50.7500	-1.932%	41,344	-85.872%
2024-12-16	53.7500	56.0000	50.2500	51.7500	-3.721%	56,111	-86.145%
2024-12-13	57.7500	57.7500	51.6250	53.7500	-6.522%	35,484	-86.660%
2024-12-12	66.5000	67.7500	56.1250	57.5000	-14.179%	42,351	-87.530%
2024-12-11	63.0000	70.1250	60.0000	67.0000	+8.065%	36,197	-89.299%
2024-12-10	63.7500	66.5000	59.2500	62.0000	-2.745%	58,171	-88.435%
2024-12-09	65.0000	70.7300	62.7500	63.7500	+0.791%	52,904	-88.753%
2024-12-06	58.2500	63.7500	56.2500	63.2500	+9.052%	26,529	-88.664%
2024-12-05	56.0000	59.1250	54.3750	58.0000	+2.203%	33,562	-87.638%
2024-12-04	59.2500	60.0000	55.2500	56.7500	-4.219%	31,925	-87.366%
2024-12-03	58.2500	63.5000	56.7500	59.2500	+3.043%	42,080	-87.899%
2024-12-02	57.5000	58.7500	55.8750	57.5000	+0.877%	27,606	-87.530%
2024-11-29	56.0000	57.7500	53.8750	57.0000	+4.110%	19,949	-87.421%
2024-11-27	54.5000	55.6500	52.7500	54.7500	+0.922%	24,617	-86.904%
2024-11-26	49.7500	56.0000	48.0000	54.2500	+8.500%	123,776	-86.783%
2024-11-25	52.5000	55.2500	48.7500	50.0000	-1.961%	81,458	-85.660%
2024-11-22	50.0000	52.8750	48.7675	51.0000	+3.030%	23,516	-85.941%
2024-11-21	55.7500	57.2500	49.2500	49.5000	-10.811%	40,530	-85.515%
2024-11-20	56.2500	58.7500	53.6600	55.5000	0.000%	26,877	-87.081%
2024-11-19	51.7500	56.0000	49.5000	55.5000	+5.213%	41,497	-87.081%
2024-11-18	55.5000	57.2500	51.3750	52.7500	-4.525%	72,191	-86.408%
2024-11-15	63.2500	65.2500	55.1250	55.2500	-12.302%	40,409	-87.023%
2024-11-14	69.7500	69.7500	61.1250	63.0000	-4.183%	37,094	-88.619%
2024-11-13	66.2500	70.7500	63.0000	65.7500	+19.545%	115,164	-89.095%
2024-11-12	62.0000	63.1250	52.8750	55.0000	-13.043%	60,791	-86.964%
2024-11-11	66.0000	66.1350	61.8750	63.2500	-1.556%	57,622	-88.664%
2024-11-08	64.5000	66.1250	61.2500	64.2500	+0.784%	148,605	-88.840%
2024-11-07	59.2500	66.5000	59.0000	63.7500	+8.974%	77,737	-88.753%
2024-11-06	53.0000	58.8750	51.0000	58.5000	+16.418%	158,538	-87.744%
2024-11-05	45.2500	51.0000	45.0000	50.2500	+9.239%	30,774	-85.731%
2024-11-04	46.2500	49.0000	45.2500	46.0000	+1.099%	15,236	-84.413%
2024-11-01	46.7500	47.3750	45.0000	45.5000	+0.552%	9,991	-84.242%
2024-10-31	46.7500	47.3750	45.2500	45.2500	-3.209%	16,764	-84.155%
2024-10-30	48.0000	49.5000	46.5000	46.7500	-3.608%	11,691	-84.663%
2024-10-29	50.5000	50.7500	46.5000	48.5000	-4.902%	13,099	-85.216%
2024-10-28	47.5000	51.7500	47.5000	51.0000	+7.368%	12,845	-85.941%
2024-10-25	50.7500	51.1250	47.3750	47.5000	-5.473%	18,204	-84.905%
2024-10-24	52.0000	52.2500	49.7500	50.2500	-2.427%	10,399	-85.731%
2024-10-23	51.0000	52.5000	50.0000	51.5000	+0.488%	20,931	-86.078%
2024-10-22	52.5000	52.7525	48.3750	51.2500	-2.381%	24,401	-86.010%
2024-10-21	52.5000	53.5000	52.0000	52.5000	0.000%	11,809	-86.343%
2024-10-18	53.0000	53.2500	51.0000	52.5000	-0.474%	21,117	-86.343%
2024-10-17	52.7500	53.5000	51.5000	52.7500	0.000%	12,883	-86.408%
2024-10-16	53.2500	54.2700	51.8750	52.7500	-0.939%	20,128	-86.408%
2024-10-15	51.5000	54.0000	50.5000	53.2500	+3.398%	19,909	-86.535%
2024-10-14	49.2500	52.5000	48.2500	51.5000	+4.569%	22,628	-86.078%
2024-10-11	47.2500	49.5000	46.7500	49.2500	+3.684%	21,968	-85.442%
2024-10-10	45.7500	47.7500	45.7500	47.5000	+1.064%	26,477	-84.905%
2024-10-09	47.7500	49.7500	46.2500	47.0000	-5.528%	30,006	-84.745%
2024-10-08	49.2500	51.6250	48.6250	49.7500	+1.531%	31,417	-85.588%
2024-10-07	52.5000	53.0000	48.6250	49.0000	-7.547%	92,558	-85.367%
2024-10-04	51.5000	54.3750	49.8750	53.0000	+4.950%	79,187	-86.472%
2024-10-03	50.2500	51.5000	48.0000	50.5000	-0.980%	37,540	-85.802%
2024-10-02	45.0000	54.5000	45.0000	51.0000	+11.475%	67,038	-85.941%
2024-10-01	47.5000	47.7500	44.7500	45.7500	-3.175%	29,956	-84.328%
2024-09-30	46.2500	47.2500	45.5000	47.2500	+2.162%	21,919	-84.825%
2024-09-27	47.5000	47.7500	45.7500	46.2500	0.000%	19,090	-84.497%
2024-09-26	46.7500	46.8750	44.3750	46.2500	+2.778%	32,327	-84.497%
2024-09-25	46.7500	46.7500	44.6250	45.0000	-4.509%	14,210	-84.067%
2024-09-24	48.7500	49.2500	46.3750	47.1250	-3.085%	15,991	-84.785%
2024-09-23	54.0000	54.0000	47.7500	48.6250	-9.954%	26,507	-85.254%
2024-09-20	54.5000	55.5000	53.2500	54.0000	-1.370%	53,745	-86.722%
2024-09-19	55.0000	56.7500	52.0000	54.7500	+3.302%	34,493	-86.904%
2024-09-18	51.0000	56.8750	50.0000	53.0000	+3.922%	46,808	-86.472%
2024-09-17	49.2500	53.3750	47.5000	51.0000	+3.553%	95,544	-85.941%
2024-09-16	51.2500	52.2500	48.1250	49.2500	-6.635%	81,759	-85.442%
2024-09-13	45.2500	52.7500	43.5150	52.7500	+19.209%	87,036	-86.408%
2024-09-12	44.7500	46.0000	43.2500	44.2500	0.000%	37,813	-83.797%
2024-09-11	38.5000	44.2500	37.9975	44.2500	+12.025%	50,222	-83.797%
2024-09-10	36.7500	39.5000	36.1250	39.5000	+5.333%	19,485	-81.848%
2024-09-09	33.7500	37.7500	33.0000	37.5000	+11.111%	42,836	-80.880%
2024-09-06	35.2500	35.7500	32.0000	33.7500	-4.930%	32,327	-78.756%
2024-09-05	35.5000	37.0000	33.5000	35.5000	-1.389%	46,881	-79.803%
2024-09-04	36.2500	37.0000	34.7500	36.0000	-0.690%	19,032	-80.083%
2024-09-03	39.5000	40.1250	35.7500	36.2500	-8.228%	32,314	-80.221%
2024-08-30	38.2500	39.5000	36.7500	39.5000	+3.947%	19,196	-81.848%
2024-08-29	38.2500	39.1250	37.5000	38.0000	+2.013%	25,926	-81.132%
2024-08-28	39.0000	39.7500	35.8750	37.2500	-4.487%	44,859	-80.752%
2024-08-27	40.7500	41.2500	38.7500	39.0000	-4.294%	35,997	-81.615%
2024-08-26	39.2500	40.8750	38.1250	40.7500	+4.487%	47,569	-82.405%
2024-08-23	35.2500	39.5000	35.0000	39.0000	+10.638%	52,625	-81.615%
2024-08-22	34.2500	35.7500	33.7500	35.2500	+1.439%	26,875	-79.660%
2024-08-21	32.7500	34.8750	31.7500	34.7500	+6.107%	54,439	-79.367%
2024-08-20	33.2500	34.5000	31.7500	32.7500	-2.602%	27,376	-78.107%
2024-08-19	32.7500	33.8750	31.5000	33.6250	+2.672%	28,809	-78.677%
2024-08-16	36.5000	37.3750	31.2500	32.7500	-12.081%	62,469	-78.107%
2024-08-15	31.2500	38.1250	30.8750	37.2500	+21.138%	146,436	-80.752%
2024-08-14	33.0000	35.3750	30.5000	30.7500	-8.889%	82,856	-76.683%
2024-08-13	33.7500	37.5000	33.0000	33.7500	-4.930%	64,183	-78.756%
2024-08-12	36.0000	36.3750	34.7500	35.5000	-1.730%	33,768	-79.803%
2024-08-09	36.7500	37.2500	35.5050	36.1250	-1.027%	24,028	-80.152%
2024-08-08	37.7500	37.7500	35.5000	36.5000	0.000%	20,790	-80.356%
2024-08-07	38.7500	39.5000	35.0000	36.5000	-3.311%	31,016	-80.356%
2024-08-06	39.0000	39.5000	37.2500	37.7500	-3.205%	16,591	-81.007%
2024-08-05	35.7500	39.6250	33.2500	39.0000	-3.106%	90,867	-81.615%
2024-08-02	44.0000	44.0000	40.2500	40.2500	-10.556%	32,699	-82.186%
2024-08-01	49.7500	50.2500	43.0000	45.0000	-10.000%	63,625	-84.067%
2024-07-31	50.7500	52.6250	49.2500	50.0000	+0.503%	47,619	-85.660%
2024-07-30	51.5000	52.7500	48.5000	49.7500	-1.970%	50,515	-85.588%
2024-07-29	52.2500	53.5000	49.7500	50.7500	-3.333%	102,885	-85.872%
2024-07-26	51.0000	52.9775	49.5000	52.5000	+6.061%	43,124	-86.343%
2024-07-25	53.5000	55.0000	49.0000	49.5000	-7.477%	114,675	-85.515%
2024-07-24	54.0000	55.2500	52.7500	53.5000	-2.283%	18,092	-86.598%
2024-07-23	49.5000	55.2500	48.0000	54.7500	+9.500%	21,836	-86.904%
2024-07-22	50.0000	51.7500	48.7500	50.0000	+1.523%	46,245	-85.660%
2024-07-19	54.0000	54.2500	47.5000	49.2500	-8.372%	78,250	-85.442%
2024-07-18	53.5000	55.7500	52.2500	53.7500	-0.463%	50,063	-86.660%
2024-07-17	56.5000	57.2500	52.0000	54.0000	-4.000%	47,409	-86.722%
2024-07-16	52.5000	56.6250	52.0000	56.2500	+8.173%	70,510	-87.253%
2024-07-15	52.7500	54.0000	50.7500	52.0000	0.000%	24,780	-86.212%
2024-07-12	52.0000	54.0000	50.5000	52.0000	+2.463%	41,024	-86.212%
2024-07-11	49.0000	52.0000	49.0000	50.7500	+3.571%	30,538	-85.872%
2024-07-10	48.0000	49.5000	47.5000	49.0000	+2.618%	21,926	-85.367%
2024-07-09	46.7500	48.2500	46.0000	47.7500	+1.596%	43,172	-84.984%
2024-07-08	46.2500	49.2500	45.5000	47.0000	+2.732%	51,141	-84.745%
2024-07-05	46.0000	47.2500	44.0000	45.7500	-0.543%	32,574	-84.328%
2024-07-03	47.0000	48.2500	45.7500	46.0000	-1.075%	16,197	-84.413%
2024-07-02	49.2500	49.5000	45.3750	46.5000	-5.584%	38,976	-84.581%
2024-07-01	50.0000	50.8750	48.7500	49.2500	-1.990%	24,669	-85.442%
2024-06-28	50.2500	50.8750	49.0000	50.2500	+0.752%	89,125	-85.731%
2024-06-27	51.0000	51.0000	49.0000	49.8750	-1.238%	26,965	-85.624%
2024-06-26	52.5000	52.8750	50.1250	50.5000	-3.810%	31,159	-85.802%
2024-06-25	54.7500	54.7500	51.6250	52.5000	-4.977%	41,611	-86.343%
2024-06-24	53.0000	56.2500	53.0000	55.2500	+3.756%	70,199	-87.023%
2024-06-21	51.2500	54.1250	51.0000	53.2500	+4.412%	248,147	-86.535%
2024-06-20	50.5000	53.2500	50.1250	51.0000	0.000%	75,538	-85.941%
2024-06-18	51.0000	52.0000	49.8750	51.0000	0.000%	49,927	-85.941%
2024-06-17	51.7500	51.7500	49.8750	51.0000	-1.449%	69,549	-85.941%
2024-06-14	54.5000	55.3750	51.5000	51.7500	-6.757%	50,985	-86.145%
2024-06-13	56.7500	58.0000	54.7500	55.5000	-2.418%	34,732	-87.081%
2024-06-12	58.2500	59.5000	56.7500	56.8750	+0.664%	30,693	-87.393%
2024-06-11	54.7500	57.5000	54.0000	56.5000	+1.802%	31,138	-87.310%
2024-06-10	53.2500	55.7500	52.4800	55.5000	+3.738%	42,500	-87.081%
2024-06-07	55.0000	56.0000	52.6250	53.5000	-3.386%	38,700	-86.598%
2024-06-06	58.2500	59.2500	55.0000	55.3750	-4.113%	39,257	-87.052%
2024-06-05	55.0000	58.7500	54.2500	57.7500	+5.000%	118,753	-87.584%
2024-06-04	58.5000	59.5000	54.7500	55.0000	-6.383%	51,525	-86.964%
2024-06-03	59.7500	62.8750	57.6250	58.7500	+0.858%	227,411	-87.796%
2024-05-31	61.2500	63.2500	58.1250	58.2500	-2.917%	26,797	-87.691%
2024-05-30	59.5000	60.8750	58.2500	60.0000	+2.128%	32,284	-88.050%
2024-05-29	59.5000	59.5000	57.2500	58.7500	-2.083%	53,709	-87.796%
2024-05-28	59.5000	60.5000	56.7500	60.0000	+0.840%	58,187	-88.050%
2024-05-24	62.0000	62.7500	59.2500	59.5000	-3.644%	36,531	-87.950%
2024-05-23	64.2500	64.5000	59.2500	61.7500	-3.891%	69,299	-88.389%
2024-05-22	65.7500	67.7475	63.7500	64.2500	-1.908%	27,168	-88.840%
2024-05-21	69.0000	69.7500	62.7500	65.5000	-5.415%	62,666	-89.053%
2024-05-20	67.7500	69.5000	66.8750	69.2500	+1.465%	33,544	-89.646%
2024-05-17	65.0000	69.5000	62.2500	68.2500	+5.814%	100,211	-89.495%
2024-05-16	64.2500	65.7500	61.5000	64.5000	+0.389%	51,141	-88.884%
2024-05-15	67.0000	72.0000	62.7500	64.2500	-1.533%	75,665	-88.840%
2024-05-14	66.7500	68.0000	61.2500	65.2500	-0.382%	213,868	-89.011%
2024-05-13	69.0000	69.5000	65.0000	65.5000	-3.321%	89,556	-89.053%
2024-05-10	65.2500	68.2500	61.7500	67.7500	+9.939%	112,286	-89.417%
2024-05-09	87.2500	87.5000	61.5000	61.6250	-27.500%	150,886	-88.365%
2024-05-08	86.5000	88.1250	83.0000	85.0000	-3.546%	35,053	-91.565%
2024-05-07	88.7500	90.7500	87.2500	88.1250	+0.714%	27,185	-91.864%
2024-05-06	88.0000	89.7500	86.5000	87.5000	+1.156%	27,781	-91.806%
2024-05-03	88.0000	90.7500	85.5000	86.5000	+2.976%	47,576	-91.711%
2024-05-02	84.5000	86.2500	81.3750	84.0000	-0.297%	67,105	-91.464%
2024-05-01	79.2500	89.7500	79.0000	84.2500	+6.309%	70,210	-91.490%
2024-04-30	79.0000	81.6250	76.7500	79.2500	+0.316%	59,498	-90.953%
2024-04-29	73.5000	79.5000	73.5000	79.0000	+7.483%	48,406	-90.924%
2024-04-26	71.0000	73.9375	69.0000	73.5000	+3.158%	34,344	-90.245%
2024-04-25	70.7500	72.7500	68.6250	71.2500	-1.042%	79,855	-89.937%
2024-04-24	80.2500	81.5000	70.0000	72.0000	-10.280%	141,418	-90.042%
2024-04-23	79.2500	83.0000	79.2500	80.2500	+1.905%	75,205	-91.065%
2024-04-22	82.5000	82.5000	76.2500	78.7500	-3.077%	72,127	-90.895%
2024-04-19	82.7500	83.7500	79.5000	81.2500	-2.695%	95,615	-91.175%
2024-04-18	86.0000	88.9600	82.8750	83.5000	-5.114%	50,957	-91.413%
2024-04-17	94.5000	95.7500	85.0000	88.0000	-6.383%	104,155	-91.852%
2024-04-16	93.2500	95.1250	92.7500	94.0000	-0.792%	27,322	-92.372%
2024-04-15	95.0000	99.0000	93.0025	94.7500	-0.525%	49,290	-92.433%
2024-04-12	94.2500	97.3750	92.0000	95.2500	+2.419%	62,897	-92.472%
2024-04-11	93.5000	95.3750	92.0000	93.0000	+0.405%	57,087	-92.290%
2024-04-10	96.0000	98.5000	92.0000	92.6250	-9.634%	89,238	-92.259%
2024-04-09	104.2500	104.5000	97.5000	102.5000	-1.442%	75,008	-93.005%
2024-04-08	108.0000	111.0000	103.5000	104.0000	-2.804%	41,983	-93.106%
2024-04-05	105.7500	109.1250	102.2500	107.0000	+0.706%	22,604	-93.299%
2024-04-04	113.0000	116.0000	106.2500	106.2500	-4.494%	51,162	-93.252%
2024-04-03	104.2500	111.5000	100.5000	111.2500	+5.450%	84,709	-93.555%
2024-04-02	106.5000	108.2500	103.3675	105.5000	-4.525%	43,849	-93.204%
2024-04-01	111.0000	111.0000	102.7500	110.5000	-1.339%	92,116	-93.511%
2024-03-28	113.0000	117.7500	111.7500	112.0000	-0.223%	55,916	-93.598%
2024-03-27	109.2500	112.5000	106.0000	112.2500	+4.419%	46,536	-93.612%
2024-03-26	105.5000	112.0000	105.5000	107.5000	+0.703%	73,958	-93.330%
2024-03-25	117.7500	120.1250	105.8125	106.7500	-9.149%	162,014	-93.283%