Dark

MRSN
Mersana Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Dec 19, 2025 3:59:30 PM EST

29.02USD-0.275%(-0.08)85,204

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.10)0

After-hours

Dec 19, 2025 4:00:30 PM EST

28.94USD-0.276%(-0.08)238

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	29.2900	29.3900	28.8400	28.9400	-0.550%	85,204	0.000%
2025-12-18	29.0300	29.1000	28.7200	29.1000	+0.138%	38,470	-0.550%
2025-12-17	28.5600	29.2000	28.5500	29.0600	+0.052%	116,374	-0.413%
2025-12-16	28.4300	29.1200	28.3750	29.0450	+1.591%	61,948	-0.362%
2025-12-15	28.2800	28.8000	28.2800	28.5900	+0.847%	68,161	+1.224%
2025-12-12	28.3800	28.7000	28.1100	28.3500	+0.425%	75,799	+2.081%
2025-12-11	28.1100	28.4100	28.1000	28.2300	+0.427%	33,480	+2.515%
2025-12-10	27.9100	28.5900	27.9000	28.1100	-0.107%	60,634	+2.953%
2025-12-09	27.8500	28.6300	27.8500	28.1400	+0.788%	45,723	+2.843%
2025-12-08	28.0300	28.1500	27.8000	27.9200	+0.522%	41,340	+3.653%
2025-12-05	27.6450	27.9700	27.3600	27.7750	+1.110%	48,270	+4.194%
2025-12-04	27.9000	28.3600	27.3100	27.4700	-1.364%	70,526	+5.351%
2025-12-03	27.5700	27.8500	27.4500	27.8500	+1.199%	30,741	+3.914%
2025-12-02	27.5000	27.6928	27.3613	27.5200	+0.328%	30,006	+5.160%
2025-12-01	27.3800	27.7000	27.3177	27.4300	0.000%	65,041	+5.505%
2025-11-28	27.5500	27.5800	27.3000	27.4300	-0.399%	34,101	+5.505%
2025-11-26	27.2500	27.8500	27.2500	27.5400	+0.493%	46,578	+5.084%
2025-11-25	27.3100	27.6100	27.2700	27.4050	+0.055%	50,237	+5.601%
2025-11-24	27.3000	27.7850	27.1500	27.3900	+0.330%	107,679	+5.659%
2025-11-21	27.4500	27.6799	27.2200	27.3000	-0.763%	117,272	+6.007%
2025-11-20	27.8900	28.0000	27.2600	27.5100	-0.362%	121,003	+5.198%
2025-11-19	27.6100	27.9500	27.4230	27.6100	+0.254%	89,390	+4.817%
2025-11-18	27.7000	27.9900	27.5000	27.5400	-0.649%	78,389	+5.084%
2025-11-17	27.6000	28.0500	27.5434	27.7200	-0.716%	156,762	+4.401%
2025-11-14	27.2100	28.1200	27.1100	27.9200	+1.786%	420,279	+3.653%
2025-11-13	27.6800	28.0700	26.5500	27.4300	+209.245%	3,159,976	+5.505%
2025-11-12	8.7000	8.8800	8.4500	8.8700	-0.449%	21,701	+226.268%
2025-11-11	8.6100	8.9100	8.3501	8.9100	+3.484%	27,083	+224.804%
2025-11-10	8.5000	8.7100	8.2600	8.6100	+2.378%	38,632	+236.121%
2025-11-07	8.0000	8.4300	7.5400	8.4100	+4.602%	34,067	+244.114%
2025-11-06	8.4300	8.8667	8.0000	8.0400	-4.965%	32,588	+259.950%
2025-11-05	8.2300	8.6540	8.1450	8.4600	+3.676%	30,620	+242.080%
2025-11-04	9.1500	9.1500	8.0000	8.1600	-13.559%	62,019	+254.657%
2025-11-03	9.5400	9.5900	8.9600	9.4400	-1.461%	42,042	+206.568%
2025-10-31	9.3000	9.8700	9.2400	9.5800	+3.011%	35,055	+202.088%
2025-10-30	9.4900	9.6100	9.2400	9.3000	-2.720%	26,107	+211.183%
2025-10-29	9.9500	10.0300	9.5400	9.5600	-6.549%	29,230	+202.720%
2025-10-28	10.5300	10.6000	10.1000	10.2300	-3.399%	35,186	+182.893%
2025-10-27	9.9000	10.6400	9.8740	10.5900	+8.282%	54,585	+173.277%
2025-10-24	9.8200	9.9400	9.5000	9.7800	-0.407%	30,493	+195.910%
2025-10-23	9.1900	9.8650	8.9891	9.8200	+6.855%	26,667	+194.705%
2025-10-22	9.9900	9.9900	8.7600	9.1900	-8.557%	88,769	+214.908%
2025-10-21	10.2700	10.5111	10.0200	10.0500	-3.551%	15,575	+187.960%
2025-10-20	9.9200	10.4200	9.9200	10.4200	+5.466%	38,791	+177.735%
2025-10-17	10.5400	10.7650	9.7062	9.8800	-6.217%	69,731	+192.915%
2025-10-16	10.5300	11.0900	10.3850	10.5350	+0.047%	99,387	+174.703%
2025-10-15	10.3200	11.1500	9.5900	10.5300	+2.233%	115,475	+174.834%
2025-10-14	9.7500	10.3000	9.5500	10.3000	+3.935%	47,661	+180.971%
2025-10-13	9.2800	10.3200	9.2400	9.9100	+7.251%	184,052	+192.028%
2025-10-10	9.1100	9.2800	8.7450	9.2400	+1.874%	70,506	+213.203%
2025-10-09	9.5000	9.5000	8.6256	9.0700	-3.919%	112,761	+219.074%
2025-10-08	8.0700	9.5000	7.8275	9.4400	+18.593%	183,499	+206.568%
2025-10-07	8.2300	8.2300	7.8502	7.9600	-2.927%	38,827	+263.568%
2025-10-06	8.3500	8.3500	8.0700	8.2000	-0.966%	32,734	+252.927%
2025-10-03	8.0000	8.2800	8.0000	8.2800	+3.500%	75,600	+249.517%
2025-10-02	8.0000	8.0450	7.6300	8.0000	+0.756%	27,085	+261.750%
2025-10-01	7.7100	7.9600	7.6800	7.9400	+2.320%	35,132	+264.484%
2025-09-30	7.7900	8.2200	7.4800	7.7600	-0.385%	51,516	+272.938%
2025-09-29	7.5400	7.9000	7.3700	7.7900	+2.906%	39,046	+271.502%
2025-09-26	7.2200	7.5700	7.1300	7.5700	+5.579%	39,810	+282.299%
2025-09-25	7.2000	7.3900	7.0500	7.1700	-1.511%	32,725	+303.626%
2025-09-24	7.3700	7.4700	7.1901	7.2800	-0.817%	31,536	+297.527%
2025-09-23	7.3800	7.5400	7.2300	7.3400	-0.136%	64,409	+294.278%
2025-09-22	7.1700	7.3600	6.8701	7.3500	+1.379%	43,084	+293.741%
2025-09-19	7.3900	7.4000	7.0400	7.2500	-1.361%	75,611	+299.172%
2025-09-18	7.1700	7.4000	7.0873	7.3500	+2.797%	36,826	+293.741%
2025-09-17	7.2700	7.4300	7.0500	7.1500	-0.832%	67,450	+304.755%
2025-09-16	7.2500	7.4863	7.2100	7.2100	+0.558%	16,997	+301.387%
2025-09-15	7.3400	7.4000	7.0401	7.1700	+0.420%	30,172	+303.626%
2025-09-12	7.3100	7.4550	7.1300	7.1400	-4.418%	27,366	+305.322%
2025-09-11	7.3800	7.5311	7.2600	7.4700	+1.633%	30,675	+287.416%
2025-09-10	7.6500	7.7000	7.3300	7.3500	-4.047%	50,493	+293.741%
2025-09-09	7.0300	7.6600	6.9025	7.6600	+8.807%	65,994	+277.807%
2025-09-08	6.8300	7.1000	6.6319	7.0400	+3.226%	59,795	+311.080%
2025-09-05	7.2000	7.2500	6.7902	6.8200	-4.213%	90,815	+324.340%
2025-09-04	7.0000	7.1600	6.8000	7.1200	+2.006%	45,957	+306.461%
2025-09-03	7.1300	7.5500	6.9700	6.9800	-0.570%	47,700	+314.613%
2025-09-02	7.3300	7.5250	6.9700	7.0200	-4.098%	51,812	+312.251%
2025-08-29	7.7800	7.8500	7.3150	7.3200	-4.439%	40,766	+295.355%
2025-08-28	7.7100	8.0499	7.5400	7.6600	+0.393%	53,733	+277.807%
2025-08-27	7.5705	7.7392	7.5500	7.6300	-0.261%	31,886	+279.292%
2025-08-26	7.7100	7.7100	7.4100	7.6500	0.000%	52,357	+278.301%
2025-08-25	7.7300	8.0900	7.5100	7.6500	-1.290%	90,538	+278.301%
2025-08-22	8.1600	8.1932	7.7101	7.7500	-4.439%	71,864	+273.419%
2025-08-21	7.1100	8.1300	7.1000	8.1100	+11.248%	309,620	+256.843%
2025-08-20	7.2500	7.3919	6.9600	7.2900	+0.691%	36,837	+296.982%
2025-08-19	7.2700	7.4200	7.0300	7.2400	-1.897%	77,295	+299.724%
2025-08-18	7.0700	7.6800	7.0700	7.3800	+3.073%	99,183	+292.141%
2025-08-15	7.4400	7.4400	7.0000	7.1600	-3.504%	79,997	+304.190%
2025-08-14	6.8500	7.7150	6.8150	7.4200	+8.957%	226,738	+290.027%
2025-08-13	5.6000	6.8200	5.2100	6.8100	+12.191%	255,427	+324.963%
2025-08-12	6.0100	6.3100	5.9702	6.0700	+1.675%	53,231	+376.771%
2025-08-11	6.2900	6.2900	5.8500	5.9700	-5.238%	97,930	+384.757%
2025-08-08	6.6000	6.6000	6.2200	6.3000	-4.690%	99,328	+359.365%
2025-08-07	6.8100	6.8100	6.4001	6.6100	-1.343%	88,676	+337.821%
2025-08-06	6.9300	7.0000	6.6400	6.7000	-4.830%	54,600	+331.940%
2025-08-05	6.8500	7.0500	6.7400	7.0400	+2.624%	80,501	+311.080%
2025-08-04	6.6400	6.9600	6.5500	6.8600	+3.939%	55,618	+321.866%
2025-08-01	6.6600	6.8005	6.3700	6.6000	-3.650%	110,626	+338.485%
2025-07-31	6.6500	7.0800	6.5700	6.8500	+1.481%	107,598	+322.482%
2025-07-30	6.9400	7.0400	6.5800	6.7500	-2.878%	142,321	+328.741%
2025-07-29	6.8900	7.0000	6.5500	6.9500	+1.757%	190,181	+316.403%
2025-07-28	7.6000	7.6000	6.7500	6.8300	-11.299%	224,502	+323.719%
2025-07-25	7.9825	8.0000	7.4650	7.7000	-4.378%	225,949	+275.844%
2025-07-24	8.2750	8.6450	7.7500	8.0525	-20.587%	371,956	+259.391%
2025-07-23	9.3950	10.2500	9.3200	10.1400	+11.520%	164,683	+185.404%
2025-07-22	9.0000	9.1950	8.6250	9.0925	+1.225%	41,048	+218.284%
2025-07-21	9.0475	9.2500	8.9500	8.9825	+1.842%	71,105	+222.182%
2025-07-18	9.1875	9.3325	8.6175	8.8200	-2.890%	59,628	+228.118%
2025-07-17	8.5025	9.4425	8.4825	9.0825	+7.073%	114,388	+218.635%
2025-07-16	8.0250	8.7500	8.0250	8.4825	+4.048%	41,285	+241.173%
2025-07-15	8.5625	8.5775	8.0525	8.1525	-4.927%	56,006	+254.983%
2025-07-14	8.7825	8.8875	8.2500	8.5750	-0.262%	53,667	+237.493%
2025-07-11	9.7500	9.7500	8.5250	8.5975	-9.500%	181,260	+236.609%
2025-07-10	8.6450	9.7375	8.4025	9.5000	+12.693%	254,997	+204.632%
2025-07-09	8.2375	8.6375	8.1750	8.4300	+3.119%	124,570	+243.298%
2025-07-08	7.6000	8.3175	7.5425	8.1750	+7.460%	92,855	+254.006%
2025-07-07	7.5650	7.8250	7.5125	7.6075	+5.112%	92,953	+280.414%
2025-07-03	7.0000	7.4025	7.0000	7.2375	+3.504%	74,253	+299.862%
2025-07-02	7.0025	7.2500	6.7500	6.9925	+0.251%	89,408	+313.872%
2025-07-01	7.5000	7.6250	6.9750	6.9750	-5.743%	113,464	+314.910%
2025-06-30	7.9250	7.9250	7.0000	7.4000	+1.718%	144,110	+291.081%
2025-06-27	8.4700	8.4700	7.2750	7.2750	-10.462%	633,256	+297.801%
2025-06-26	8.9225	8.9525	8.0825	8.1250	-7.328%	114,580	+256.185%
2025-06-25	8.3800	8.8800	8.3800	8.7675	+2.664%	49,204	+230.083%
2025-06-24	8.5250	8.8825	8.5250	8.5400	+0.294%	44,390	+238.876%
2025-06-23	8.9850	9.2150	8.2775	8.5150	-6.914%	68,905	+239.871%
2025-06-20	9.0000	9.1475	8.7175	9.1475	+2.752%	83,123	+216.371%
2025-06-18	8.8325	9.0700	8.6900	8.9025	+0.764%	32,370	+225.077%
2025-06-17	9.5950	9.5950	8.7750	8.8350	-6.976%	57,851	+227.561%
2025-06-16	8.7875	9.7150	8.7875	9.4975	+3.459%	60,745	+204.712%
2025-06-13	9.0000	9.5000	8.7500	9.1800	+1.129%	54,520	+215.251%
2025-06-12	9.5000	9.5300	8.9975	9.0775	-4.548%	86,577	+218.810%
2025-06-11	10.5000	10.7375	9.4625	9.5100	-6.536%	100,076	+204.311%
2025-06-10	9.5775	11.4921	9.5250	10.1750	+4.145%	177,273	+184.423%
2025-06-09	9.5625	9.9225	9.5125	9.7700	+1.270%	94,183	+196.213%
2025-06-06	9.2475	9.9500	9.1000	9.6475	+4.779%	108,203	+199.974%
2025-06-05	9.1325	9.3750	9.0000	9.2075	-0.190%	50,193	+214.309%
2025-06-04	8.6425	9.2250	8.5325	9.2250	+5.791%	48,828	+213.713%
2025-06-03	9.5000	9.5825	8.4525	8.7200	-6.713%	139,153	+231.881%
2025-06-02	8.5875	9.5000	8.5875	9.3475	+8.787%	128,275	+209.601%
2025-05-30	8.5000	8.9975	8.2650	8.5925	-1.519%	62,549	+236.805%
2025-05-29	9.2000	9.3250	8.5300	8.7250	-4.619%	89,475	+231.691%
2025-05-28	9.0750	9.5250	8.7525	9.1475	+1.639%	97,419	+216.371%
2025-05-27	9.1450	9.1450	8.6375	9.0000	+2.186%	103,970	+221.556%
2025-05-23	9.5000	9.8250	8.4475	8.8075	-9.667%	125,435	+228.584%
2025-05-22	8.6625	9.8400	8.4250	9.7500	+10.388%	169,354	+196.821%
2025-05-21	9.3725	9.5750	8.5725	8.8325	-9.410%	195,028	+227.654%
2025-05-20	9.5850	9.7500	8.9325	9.7500	+1.299%	99,278	+196.821%
2025-05-19	9.0325	10.6000	9.0125	9.6250	+13.202%	406,870	+200.675%
2025-05-16	8.0275	8.9050	7.7500	8.5025	+8.140%	142,666	+240.370%
2025-05-15	9.1400	9.1400	7.5750	7.8625	-17.237%	167,523	+268.076%
2025-05-14	8.9075	9.5500	8.6800	9.5000	+6.086%	120,667	+204.632%
2025-05-13	9.0950	9.2175	8.4450	8.9550	-0.666%	51,979	+223.171%
2025-05-12	8.1075	9.1425	8.0250	9.0150	+13.076%	106,925	+221.021%
2025-05-09	8.2650	8.6350	7.6875	7.9725	-4.806%	78,321	+262.998%
2025-05-08	8.0275	8.4475	7.9400	8.3750	+3.236%	84,614	+245.552%
2025-05-07	8.2500	8.4650	7.7750	8.1125	+2.431%	76,923	+256.733%
2025-05-06	8.8750	8.8750	7.7750	7.9200	-13.205%	91,012	+265.404%
2025-05-05	9.6950	9.8525	8.9475	9.1250	-8.222%	71,693	+217.151%
2025-05-02	10.1675	10.2475	9.3775	9.9425	-0.575%	62,608	+191.074%
2025-05-01	10.7500	10.7500	9.5000	10.0000	-7.600%	97,655	+189.400%
2025-04-30	9.0050	11.0575	8.7775	10.8225	+17.190%	131,961	+167.406%
2025-04-29	9.0000	9.7250	8.6175	9.2350	-3.752%	90,723	+213.373%
2025-04-28	9.0625	9.8225	8.8750	9.5950	+5.469%	82,386	+201.615%
2025-04-25	9.2500	9.2900	8.7500	9.0975	+0.442%	67,481	+218.109%
2025-04-24	9.6600	9.8638	8.9550	9.0575	-7.103%	75,115	+219.514%
2025-04-23	9.6300	10.7450	9.3500	9.7500	+3.723%	157,560	+196.821%
2025-04-22	8.3650	9.5825	8.2525	9.4000	+15.020%	73,523	+207.872%
2025-04-21	8.5750	9.1000	8.1550	8.1725	-7.838%	93,194	+254.114%
2025-04-17	8.2500	9.5050	8.2500	8.8675	+5.628%	98,812	+226.360%
2025-04-16	8.5000	8.9775	7.8350	8.3950	-3.644%	74,974	+244.729%
2025-04-15	8.5275	10.0025	8.3250	8.7125	+5.160%	118,402	+232.166%
2025-04-14	7.8750	8.5475	7.7500	8.2850	+6.594%	90,651	+249.306%
2025-04-11	6.6150	7.8150	6.6150	7.7725	+18.936%	105,291	+272.338%
2025-04-10	7.3600	7.5500	6.4725	6.5350	-13.900%	152,957	+342.846%
2025-04-09	7.1575	8.5675	7.0000	7.5900	+3.759%	106,906	+281.291%
2025-04-08	7.9675	8.4300	7.3150	7.3150	-4.160%	73,011	+295.625%
2025-04-07	7.3150	8.2800	6.6975	7.6325	+0.792%	141,114	+279.168%
2025-04-04	7.7100	8.2800	7.2750	7.5725	-1.045%	93,933	+282.172%
2025-04-03	8.0000	8.3100	7.6525	7.6525	-9.944%	101,842	+278.177%
2025-04-02	8.0725	9.2575	8.0003	8.4975	+1.675%	102,028	+240.571%
2025-04-01	8.6225	9.1075	8.2500	8.3575	-2.876%	144,977	+246.276%
2025-03-31	9.1525	9.4875	8.4500	8.6050	-9.302%	164,133	+236.316%
2025-03-28	9.3750	10.5000	9.2000	9.4875	+1.961%	191,075	+205.033%
2025-03-27	10.0700	10.2475	9.2000	9.3050	-9.242%	244,555	+211.016%
2025-03-26	11.2500	11.2500	9.9500	10.2525	-8.480%	153,975	+182.273%
2025-03-25	11.0525	11.2050	10.4375	11.2025	+0.742%	69,673	+158.335%
2025-03-24	10.6125	11.1225	10.4425	11.1200	+4.560%	86,615	+160.252%
2025-03-21	10.8325	11.3650	10.1125	10.6350	-3.756%	145,075	+172.120%
2025-03-20	11.0875	11.1725	10.7500	11.0500	-3.704%	83,000	+161.900%
2025-03-19	11.5800	11.7500	10.8025	11.4750	-2.153%	139,276	+152.200%
2025-03-18	11.6350	11.8225	11.1250	11.7275	-2.067%	103,765	+146.770%
2025-03-17	11.5000	12.2000	11.0425	11.9750	+3.033%	117,985	+141.670%
2025-03-14	11.2575	11.9925	11.2575	11.6225	+3.749%	121,327	+149.000%
2025-03-13	12.7125	12.7550	11.1550	11.2025	-12.189%	112,960	+158.335%
2025-03-12	12.3150	12.9700	12.0700	12.7575	+5.696%	86,834	+126.847%
2025-03-11	12.8250	12.8250	11.2175	12.0700	-3.671%	106,695	+139.768%
2025-03-10	13.6325	13.6325	12.2225	12.5300	-7.918%	86,569	+130.966%
2025-03-07	12.9875	13.8663	12.7750	13.6075	+3.637%	76,416	+112.677%
2025-03-06	12.3700	13.4175	12.1925	13.1300	+2.498%	115,826	+120.411%
2025-03-05	13.2000	13.2000	12.3350	12.8100	+0.807%	144,998	+125.917%
2025-03-04	12.0000	13.3500	11.5625	12.7075	+5.896%	246,982	+127.740%
2025-03-03	13.3500	13.3500	12.0000	12.0000	-8.292%	144,165	+141.167%
2025-02-28	12.3750	13.2000	11.9275	13.0850	+4.076%	148,630	+121.169%
2025-02-27	14.2500	14.2500	12.3750	12.5725	-8.564%	132,977	+130.185%
2025-02-26	13.0025	13.7500	12.7500	13.7500	+4.246%	138,885	+110.473%
2025-02-25	14.0625	14.2500	12.5000	13.1900	-5.210%	171,714	+119.409%
2025-02-24	13.9200	14.1400	12.7500	13.9150	+4.389%	224,921	+107.977%
2025-02-21	13.6200	13.7375	12.6775	13.3300	+0.985%	269,011	+117.104%
2025-02-20	13.7775	14.2325	13.2000	13.2000	-5.206%	190,997	+119.242%
2025-02-19	14.2500	14.9975	13.9250	13.9250	-4.427%	144,655	+107.828%
2025-02-18	15.2500	15.5000	14.2050	14.5700	+0.137%	214,037	+98.627%
2025-02-14	15.0750	16.2500	14.5500	14.5500	-4.481%	128,764	+98.900%
2025-02-13	15.8475	16.3725	14.8525	15.2325	-5.579%	143,773	+89.989%
2025-02-12	16.5000	17.4950	16.0575	16.1325	-3.006%	97,987	+79.389%
2025-02-11	17.4125	17.5925	16.2100	16.6325	-4.957%	112,612	+73.997%
2025-02-10	19.0000	19.0563	17.5000	17.5000	-6.667%	97,511	+65.371%
2025-02-07	17.5000	19.2500	17.3025	18.7500	+9.681%	219,549	+54.347%
2025-02-06	18.9250	20.4450	16.9575	17.0950	-4.750%	222,316	+69.289%
2025-02-05	15.2350	18.3400	15.2350	17.9475	+18.661%	315,936	+61.248%
2025-02-04	13.9025	18.2075	13.9025	15.1250	+7.004%	593,578	+91.339%
2025-02-03	14.7250	15.1950	14.0750	14.1350	-7.144%	62,846	+104.740%
2025-01-31	15.8675	16.0850	14.5250	15.2225	-4.366%	104,207	+90.113%
2025-01-30	15.0200	16.1750	14.5050	15.9175	+8.467%	172,457	+81.812%
2025-01-29	16.2975	16.2975	14.5250	14.6750	-9.344%	120,887	+97.206%
2025-01-28	14.7500	16.3350	14.1800	16.1875	+7.255%	166,779	+78.780%
2025-01-27	16.0000	16.8750	14.1500	15.0925	-6.156%	207,607	+91.751%
2025-01-24	13.1275	17.2250	13.0100	16.0825	+23.616%	745,860	+79.947%
2025-01-23	13.0750	13.4925	12.2825	13.0100	-1.346%	254,472	+122.444%
2025-01-22	13.4500	13.7400	12.9725	13.1875	-4.073%	345,031	+119.450%
2025-01-21	15.7500	15.7500	13.6425	13.7475	-11.106%	473,558	+110.511%
2025-01-17	14.9700	15.6825	14.5000	15.4650	+0.684%	308,037	+87.132%
2025-01-16	16.1875	16.1875	13.8900	15.3600	-4.075%	528,729	+88.411%
2025-01-15	15.7500	16.8775	15.0500	16.0125	+1.025%	318,863	+80.734%
2025-01-14	15.5000	17.8750	15.3600	15.8500	+2.011%	387,000	+82.587%
2025-01-13	18.4500	18.6975	15.0050	15.5375	-13.681%	767,326	+86.259%
2025-01-10	26.6250	27.9975	17.2475	18.0000	-44.615%	2,403,025	+60.778%
2025-01-08	34.5000	35.2275	31.5000	32.5000	-5.109%	51,123	-10.954%
2025-01-07	34.2500	36.2500	32.8750	34.2500	+0.735%	90,462	-15.504%
2025-01-06	35.2500	35.2500	31.0000	34.0000	-2.158%	109,303	-14.882%
2025-01-03	35.5000	36.3750	34.2500	34.7500	-0.714%	106,094	-16.719%
2025-01-02	36.0000	37.8750	34.5000	35.0000	-2.098%	62,861	-17.314%
2024-12-31	35.5000	36.5000	33.7500	35.7500	+0.704%	57,528	-19.049%
2024-12-30	37.0000	37.2500	33.7500	35.5000	-5.333%	100,900	-18.479%
2024-12-27	35.0000	38.0000	35.0000	37.5000	+5.634%	53,717	-22.827%
2024-12-26	40.0000	40.2500	34.5000	35.5000	-12.346%	95,216	-18.479%
2024-12-24	38.2500	40.8750	36.6250	40.5000	+5.882%	19,780	-28.543%
2024-12-23	39.5000	39.7500	36.0000	38.2500	-4.375%	44,617	-24.340%
2024-12-20	42.0000	42.0000	39.0225	40.0000	-8.046%	109,383	-27.650%
2024-12-19	45.0000	45.6250	40.0275	43.5000	+2.959%	67,248	-33.471%
2024-12-18	51.5000	51.5000	41.5000	42.2500	-16.749%	140,090	-31.503%
2024-12-17	51.2500	53.0000	48.2500	50.7500	-1.932%	41,344	-42.975%
2024-12-16	53.7500	56.0000	50.2500	51.7500	-3.721%	56,111	-44.077%
2024-12-13	57.7500	57.7500	51.6250	53.7500	-6.522%	35,484	-46.158%
2024-12-12	66.5000	67.7500	56.1250	57.5000	-14.179%	42,351	-49.670%
2024-12-11	63.0000	70.1250	60.0000	67.0000	+8.065%	36,197	-56.806%
2024-12-10	63.7500	66.5000	59.2500	62.0000	-2.745%	58,171	-53.323%
2024-12-09	65.0000	70.7300	62.7500	63.7500	+0.791%	52,904	-54.604%
2024-12-06	58.2500	63.7500	56.2500	63.2500	+9.052%	26,529	-54.245%
2024-12-05	56.0000	59.1250	54.3750	58.0000	+2.203%	33,562	-50.103%
2024-12-04	59.2500	60.0000	55.2500	56.7500	-4.219%	31,925	-49.004%
2024-12-03	58.2500	63.5000	56.7500	59.2500	+3.043%	42,080	-51.156%
2024-12-02	57.5000	58.7500	55.8750	57.5000	+0.877%	27,606	-49.670%
2024-11-29	56.0000	57.7500	53.8750	57.0000	+4.110%	19,949	-49.228%
2024-11-27	54.5000	55.6500	52.7500	54.7500	+0.922%	24,617	-47.142%
2024-11-26	49.7500	56.0000	48.0000	54.2500	+8.500%	123,776	-46.654%
2024-11-25	52.5000	55.2500	48.7500	50.0000	-1.961%	81,458	-42.120%
2024-11-22	50.0000	52.8750	48.7675	51.0000	+3.030%	23,516	-43.255%
2024-11-21	55.7500	57.2500	49.2500	49.5000	-10.811%	40,530	-41.535%
2024-11-20	56.2500	58.7500	53.6600	55.5000	0.000%	26,877	-47.856%
2024-11-19	51.7500	56.0000	49.5000	55.5000	+5.213%	41,497	-47.856%
2024-11-18	55.5000	57.2500	51.3750	52.7500	-4.525%	72,191	-45.137%
2024-11-15	63.2500	65.2500	55.1250	55.2500	-12.302%	40,409	-47.620%
2024-11-14	69.7500	69.7500	61.1250	63.0000	-4.183%	37,094	-54.063%
2024-11-13	66.2500	70.7500	63.0000	65.7500	+19.545%	115,164	-55.985%
2024-11-12	62.0000	63.1250	52.8750	55.0000	-13.043%	60,791	-47.382%
2024-11-11	66.0000	66.1350	61.8750	63.2500	-1.556%	57,622	-54.245%
2024-11-08	64.5000	66.1250	61.2500	64.2500	+0.784%	148,605	-54.957%
2024-11-07	59.2500	66.5000	59.0000	63.7500	+8.974%	77,737	-54.604%
2024-11-06	53.0000	58.8750	51.0000	58.5000	+16.418%	158,538	-50.530%
2024-11-05	45.2500	51.0000	45.0000	50.2500	+9.239%	30,774	-42.408%
2024-11-04	46.2500	49.0000	45.2500	46.0000	+1.099%	15,236	-37.087%
2024-11-01	46.7500	47.3750	45.0000	45.5000	+0.552%	9,991	-36.396%
2024-10-31	46.7500	47.3750	45.2500	45.2500	-3.209%	16,764	-36.044%
2024-10-30	48.0000	49.5000	46.5000	46.7500	-3.608%	11,691	-38.096%
2024-10-29	50.5000	50.7500	46.5000	48.5000	-4.902%	13,099	-40.330%
2024-10-28	47.5000	51.7500	47.5000	51.0000	+7.368%	12,845	-43.255%
2024-10-25	50.7500	51.1250	47.3750	47.5000	-5.473%	18,204	-39.074%
2024-10-24	52.0000	52.2500	49.7500	50.2500	-2.427%	10,399	-42.408%
2024-10-23	51.0000	52.5000	50.0000	51.5000	+0.488%	20,931	-43.806%
2024-10-22	52.5000	52.7525	48.3750	51.2500	-2.381%	24,401	-43.532%
2024-10-21	52.5000	53.5000	52.0000	52.5000	0.000%	11,809	-44.876%
2024-10-18	53.0000	53.2500	51.0000	52.5000	-0.474%	21,117	-44.876%
2024-10-17	52.7500	53.5000	51.5000	52.7500	0.000%	12,883	-45.137%
2024-10-16	53.2500	54.2700	51.8750	52.7500	-0.939%	20,128	-45.137%
2024-10-15	51.5000	54.0000	50.5000	53.2500	+3.398%	19,909	-45.653%
2024-10-14	49.2500	52.5000	48.2500	51.5000	+4.569%	22,628	-43.806%
2024-10-11	47.2500	49.5000	46.7500	49.2500	+3.684%	21,968	-41.239%
2024-10-10	45.7500	47.7500	45.7500	47.5000	+1.064%	26,477	-39.074%
2024-10-09	47.7500	49.7500	46.2500	47.0000	-5.528%	30,006	-38.426%
2024-10-08	49.2500	51.6250	48.6250	49.7500	+1.531%	31,417	-41.829%
2024-10-07	52.5000	53.0000	48.6250	49.0000	-7.547%	92,558	-40.939%
2024-10-04	51.5000	54.3750	49.8750	53.0000	+4.950%	79,187	-45.396%
2024-10-03	50.2500	51.5000	48.0000	50.5000	-0.980%	37,540	-42.693%
2024-10-02	45.0000	54.5000	45.0000	51.0000	+11.475%	67,038	-43.255%
2024-10-01	47.5000	47.7500	44.7500	45.7500	-3.175%	29,956	-36.743%
2024-09-30	46.2500	47.2500	45.5000	47.2500	+2.162%	21,919	-38.751%
2024-09-27	47.5000	47.7500	45.7500	46.2500	0.000%	19,090	-37.427%
2024-09-26	46.7500	46.8750	44.3750	46.2500	+2.778%	32,327	-37.427%
2024-09-25	46.7500	46.7500	44.6250	45.0000	-4.509%	14,210	-35.689%
2024-09-24	48.7500	49.2500	46.3750	47.1250	-3.085%	15,991	-38.589%
2024-09-23	54.0000	54.0000	47.7500	48.6250	-9.954%	26,507	-40.483%
2024-09-20	54.5000	55.5000	53.2500	54.0000	-1.370%	53,745	-46.407%
2024-09-19	55.0000	56.7500	52.0000	54.7500	+3.302%	34,493	-47.142%
2024-09-18	51.0000	56.8750	50.0000	53.0000	+3.922%	46,808	-45.396%
2024-09-17	49.2500	53.3750	47.5000	51.0000	+3.553%	95,544	-43.255%
2024-09-16	51.2500	52.2500	48.1250	49.2500	-6.635%	81,759	-41.239%
2024-09-13	45.2500	52.7500	43.5150	52.7500	+19.209%	87,036	-45.137%
2024-09-12	44.7500	46.0000	43.2500	44.2500	0.000%	37,813	-34.599%
2024-09-11	38.5000	44.2500	37.9975	44.2500	+12.025%	50,222	-34.599%
2024-09-10	36.7500	39.5000	36.1250	39.5000	+5.333%	19,485	-26.734%
2024-09-09	33.7500	37.7500	33.0000	37.5000	+11.111%	42,836	-22.827%
2024-09-06	35.2500	35.7500	32.0000	33.7500	-4.930%	32,327	-14.252%
2024-09-05	35.5000	37.0000	33.5000	35.5000	-1.389%	46,881	-18.479%
2024-09-04	36.2500	37.0000	34.7500	36.0000	-0.690%	19,032	-19.611%
2024-09-03	39.5000	40.1250	35.7500	36.2500	-8.228%	32,314	-20.166%
2024-08-30	38.2500	39.5000	36.7500	39.5000	+3.947%	19,196	-26.734%
2024-08-29	38.2500	39.1250	37.5000	38.0000	+2.013%	25,926	-23.842%
2024-08-28	39.0000	39.7500	35.8750	37.2500	-4.487%	44,859	-22.309%
2024-08-27	40.7500	41.2500	38.7500	39.0000	-4.294%	35,997	-25.795%
2024-08-26	39.2500	40.8750	38.1250	40.7500	+4.487%	47,569	-28.982%
2024-08-23	35.2500	39.5000	35.0000	39.0000	+10.638%	52,625	-25.795%
2024-08-22	34.2500	35.7500	33.7500	35.2500	+1.439%	26,875	-17.901%
2024-08-21	32.7500	34.8750	31.7500	34.7500	+6.107%	54,439	-16.719%
2024-08-20	33.2500	34.5000	31.7500	32.7500	-2.602%	27,376	-11.634%
2024-08-19	32.7500	33.8750	31.5000	33.6250	+2.672%	28,809	-13.933%
2024-08-16	36.5000	37.3750	31.2500	32.7500	-12.081%	62,469	-11.634%
2024-08-15	31.2500	38.1250	30.8750	37.2500	+21.138%	146,436	-22.309%
2024-08-14	33.0000	35.3750	30.5000	30.7500	-8.889%	82,856	-5.886%
2024-08-13	33.7500	37.5000	33.0000	33.7500	-4.930%	64,183	-14.252%
2024-08-12	36.0000	36.3750	34.7500	35.5000	-1.730%	33,768	-18.479%
2024-08-09	36.7500	37.2500	35.5050	36.1250	-1.027%	24,028	-19.889%
2024-08-08	37.7500	37.7500	35.5000	36.5000	0.000%	20,790	-20.712%
2024-08-07	38.7500	39.5000	35.0000	36.5000	-3.311%	31,016	-20.712%
2024-08-06	39.0000	39.5000	37.2500	37.7500	-3.205%	16,591	-23.338%
2024-08-05	35.7500	39.6250	33.2500	39.0000	-3.106%	90,867	-25.795%
2024-08-02	44.0000	44.0000	40.2500	40.2500	-10.556%	32,699	-28.099%
2024-08-01	49.7500	50.2500	43.0000	45.0000	-10.000%	63,625	-35.689%
2024-07-31	50.7500	52.6250	49.2500	50.0000	+0.503%	47,619	-42.120%
2024-07-30	51.5000	52.7500	48.5000	49.7500	-1.970%	50,515	-41.829%
2024-07-29	52.2500	53.5000	49.7500	50.7500	-3.333%	102,885	-42.975%
2024-07-26	51.0000	52.9775	49.5000	52.5000	+6.061%	43,124	-44.876%
2024-07-25	53.5000	55.0000	49.0000	49.5000	-7.477%	114,675	-41.535%
2024-07-24	54.0000	55.2500	52.7500	53.5000	-2.283%	18,092	-45.907%
2024-07-23	49.5000	55.2500	48.0000	54.7500	+9.500%	21,836	-47.142%
2024-07-22	50.0000	51.7500	48.7500	50.0000	+1.523%	46,245	-42.120%
2024-07-19	54.0000	54.2500	47.5000	49.2500	-8.372%	78,250	-41.239%
2024-07-18	53.5000	55.7500	52.2500	53.7500	-0.463%	50,063	-46.158%
2024-07-17	56.5000	57.2500	52.0000	54.0000	-4.000%	47,409	-46.407%
2024-07-16	52.5000	56.6250	52.0000	56.2500	+8.173%	70,510	-48.551%
2024-07-15	52.7500	54.0000	50.7500	52.0000	0.000%	24,780	-44.346%
2024-07-12	52.0000	54.0000	50.5000	52.0000	+2.463%	41,024	-44.346%
2024-07-11	49.0000	52.0000	49.0000	50.7500	+3.571%	30,538	-42.975%
2024-07-10	48.0000	49.5000	47.5000	49.0000	+2.618%	21,926	-40.939%
2024-07-09	46.7500	48.2500	46.0000	47.7500	+1.596%	43,172	-39.393%
2024-07-08	46.2500	49.2500	45.5000	47.0000	+2.732%	51,141	-38.426%
2024-07-05	46.0000	47.2500	44.0000	45.7500	-0.543%	32,574	-36.743%
2024-07-03	47.0000	48.2500	45.7500	46.0000	-1.075%	16,197	-37.087%
2024-07-02	49.2500	49.5000	45.3750	46.5000	-5.584%	38,976	-37.763%