Dark

MRSN
Mersana Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Nov 3, 2025 3:59:50 PM EST

9.45USD-1.357%(-0.13)42,031

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 3, 2025 8:38:30 AM EST

9.39USD-1.983%(-0.19)446

After-hours

Nov 3, 2025 4:00:30 PM EST

9.44USD-0.106%(-0.01)243

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-03	9.2900	9.5900	8.9300	9.4500	-1.357%	42,031	0.000%
2025-10-31	9.3000	9.8700	9.2400	9.5800	+3.011%	35,055	-1.357%
2025-10-30	9.4900	9.6100	9.2400	9.3000	-2.720%	26,107	+1.613%
2025-10-29	9.9500	10.0300	9.5400	9.5600	-6.549%	29,230	-1.151%
2025-10-28	10.5300	10.6000	10.1000	10.2300	-3.399%	35,186	-7.625%
2025-10-27	9.9000	10.6400	9.8740	10.5900	+8.282%	54,585	-10.765%
2025-10-24	9.8200	9.9400	9.5000	9.7800	-0.407%	30,493	-3.374%
2025-10-23	9.1900	9.8650	8.9891	9.8200	+6.855%	26,667	-3.768%
2025-10-22	9.9900	9.9900	8.7600	9.1900	-8.557%	88,769	+2.829%
2025-10-21	10.2700	10.5111	10.0200	10.0500	-3.551%	15,575	-5.970%
2025-10-20	9.9200	10.4200	9.9200	10.4200	+5.466%	38,791	-9.309%
2025-10-17	10.5400	10.7650	9.7062	9.8800	-6.217%	69,731	-4.352%
2025-10-16	10.5300	11.0900	10.3850	10.5350	+0.047%	99,387	-10.299%
2025-10-15	10.3200	11.1500	9.5900	10.5300	+2.233%	115,475	-10.256%
2025-10-14	9.7500	10.3000	9.5500	10.3000	+3.935%	47,661	-8.252%
2025-10-13	9.2800	10.3200	9.2400	9.9100	+7.251%	184,052	-4.642%
2025-10-10	9.1100	9.2800	8.7450	9.2400	+1.874%	70,506	+2.273%
2025-10-09	9.5000	9.5000	8.6256	9.0700	-3.919%	112,761	+4.190%
2025-10-08	8.0700	9.5000	7.8275	9.4400	+18.593%	183,499	+0.106%
2025-10-07	8.2300	8.2300	7.8502	7.9600	-2.927%	38,827	+18.719%
2025-10-06	8.3500	8.3500	8.0700	8.2000	-0.966%	32,734	+15.244%
2025-10-03	8.0000	8.2800	8.0000	8.2800	+3.500%	75,600	+14.130%
2025-10-02	8.0000	8.0450	7.6300	8.0000	+0.756%	27,085	+18.125%
2025-10-01	7.7100	7.9600	7.6800	7.9400	+2.320%	35,132	+19.018%
2025-09-30	7.7900	8.2200	7.4800	7.7600	-0.385%	51,516	+21.778%
2025-09-29	7.5400	7.9000	7.3700	7.7900	+2.906%	39,046	+21.309%
2025-09-26	7.2200	7.5700	7.1300	7.5700	+5.579%	39,810	+24.835%
2025-09-25	7.2000	7.3900	7.0500	7.1700	-1.511%	32,725	+31.799%
2025-09-24	7.3700	7.4700	7.1901	7.2800	-0.817%	31,536	+29.808%
2025-09-23	7.3800	7.5400	7.2300	7.3400	-0.136%	64,409	+28.747%
2025-09-22	7.1700	7.3600	6.8701	7.3500	+1.379%	43,084	+28.571%
2025-09-19	7.3900	7.4000	7.0400	7.2500	-1.361%	75,611	+30.345%
2025-09-18	7.1700	7.4000	7.0873	7.3500	+2.797%	36,826	+28.571%
2025-09-17	7.2700	7.4300	7.0500	7.1500	-0.832%	67,450	+32.168%
2025-09-16	7.2500	7.4863	7.2100	7.2100	+0.558%	16,997	+31.068%
2025-09-15	7.3400	7.4000	7.0401	7.1700	+0.420%	30,172	+31.799%
2025-09-12	7.3100	7.4550	7.1300	7.1400	-4.418%	27,366	+32.353%
2025-09-11	7.3800	7.5311	7.2600	7.4700	+1.633%	30,675	+26.506%
2025-09-10	7.6500	7.7000	7.3300	7.3500	-4.047%	50,493	+28.571%
2025-09-09	7.0300	7.6600	6.9025	7.6600	+8.807%	65,994	+23.368%
2025-09-08	6.8300	7.1000	6.6319	7.0400	+3.226%	59,795	+34.233%
2025-09-05	7.2000	7.2500	6.7902	6.8200	-4.213%	90,815	+38.563%
2025-09-04	7.0000	7.1600	6.8000	7.1200	+2.006%	45,957	+32.725%
2025-09-03	7.1300	7.5500	6.9700	6.9800	-0.570%	47,700	+35.387%
2025-09-02	7.3300	7.5250	6.9700	7.0200	-4.098%	51,812	+34.615%
2025-08-29	7.7800	7.8500	7.3150	7.3200	-4.439%	40,766	+29.098%
2025-08-28	7.7100	8.0499	7.5400	7.6600	+0.393%	53,733	+23.368%
2025-08-27	7.5705	7.7392	7.5500	7.6300	-0.261%	31,886	+23.853%
2025-08-26	7.7100	7.7100	7.4100	7.6500	0.000%	52,357	+23.529%
2025-08-25	7.7300	8.0900	7.5100	7.6500	-1.290%	90,538	+23.529%
2025-08-22	8.1600	8.1932	7.7101	7.7500	-4.439%	71,864	+21.935%
2025-08-21	7.1100	8.1300	7.1000	8.1100	+11.248%	309,620	+16.523%
2025-08-20	7.2500	7.3919	6.9600	7.2900	+0.691%	36,837	+29.630%
2025-08-19	7.2700	7.4200	7.0300	7.2400	-1.897%	77,295	+30.525%
2025-08-18	7.0700	7.6800	7.0700	7.3800	+3.073%	99,183	+28.049%
2025-08-15	7.4400	7.4400	7.0000	7.1600	-3.504%	79,997	+31.983%
2025-08-14	6.8500	7.7150	6.8150	7.4200	+8.957%	226,738	+27.358%
2025-08-13	5.6000	6.8200	5.2100	6.8100	+12.191%	255,427	+38.767%
2025-08-12	6.0100	6.3100	5.9702	6.0700	+1.675%	53,231	+55.684%
2025-08-11	6.2900	6.2900	5.8500	5.9700	-5.238%	97,930	+58.291%
2025-08-08	6.6000	6.6000	6.2200	6.3000	-4.690%	99,328	+50.000%
2025-08-07	6.8100	6.8100	6.4001	6.6100	-1.343%	88,676	+42.965%
2025-08-06	6.9300	7.0000	6.6400	6.7000	-4.830%	54,600	+41.045%
2025-08-05	6.8500	7.0500	6.7400	7.0400	+2.624%	80,501	+34.233%
2025-08-04	6.6400	6.9600	6.5500	6.8600	+3.939%	55,618	+37.755%
2025-08-01	6.6600	6.8005	6.3700	6.6000	-3.650%	110,626	+43.182%
2025-07-31	6.6500	7.0800	6.5700	6.8500	+1.481%	107,598	+37.956%
2025-07-30	6.9400	7.0400	6.5800	6.7500	-2.878%	142,321	+40.000%
2025-07-29	6.8900	7.0000	6.5500	6.9500	+1.757%	190,181	+35.971%
2025-07-28	7.6000	7.6000	6.7500	6.8300	-11.299%	224,502	+38.360%
2025-07-25	7.9825	8.0000	7.4650	7.7000	-4.378%	225,949	+22.727%
2025-07-24	8.2750	8.6450	7.7500	8.0525	-20.587%	371,956	+17.355%
2025-07-23	9.3950	10.2500	9.3200	10.1400	+11.520%	164,683	-6.805%
2025-07-22	9.0000	9.1950	8.6250	9.0925	+1.225%	41,048	+3.932%
2025-07-21	9.0475	9.2500	8.9500	8.9825	+1.842%	71,105	+5.205%
2025-07-18	9.1875	9.3325	8.6175	8.8200	-2.890%	59,628	+7.143%
2025-07-17	8.5025	9.4425	8.4825	9.0825	+7.073%	114,388	+4.046%
2025-07-16	8.0250	8.7500	8.0250	8.4825	+4.048%	41,285	+11.406%
2025-07-15	8.5625	8.5775	8.0525	8.1525	-4.927%	56,006	+15.915%
2025-07-14	8.7825	8.8875	8.2500	8.5750	-0.262%	53,667	+10.204%
2025-07-11	9.7500	9.7500	8.5250	8.5975	-9.500%	181,260	+9.916%
2025-07-10	8.6450	9.7375	8.4025	9.5000	+12.693%	254,997	-0.526%
2025-07-09	8.2375	8.6375	8.1750	8.4300	+3.119%	124,570	+12.100%
2025-07-08	7.6000	8.3175	7.5425	8.1750	+7.460%	92,855	+15.596%
2025-07-07	7.5650	7.8250	7.5125	7.6075	+5.112%	92,953	+24.220%
2025-07-03	7.0000	7.4025	7.0000	7.2375	+3.504%	74,253	+30.570%
2025-07-02	7.0025	7.2500	6.7500	6.9925	+0.251%	89,408	+35.145%
2025-07-01	7.5000	7.6250	6.9750	6.9750	-5.743%	113,464	+35.484%
2025-06-30	7.9250	7.9250	7.0000	7.4000	+1.718%	144,110	+27.703%
2025-06-27	8.4700	8.4700	7.2750	7.2750	-10.462%	633,256	+29.897%
2025-06-26	8.9225	8.9525	8.0825	8.1250	-7.328%	114,580	+16.308%
2025-06-25	8.3800	8.8800	8.3800	8.7675	+2.664%	49,204	+7.784%
2025-06-24	8.5250	8.8825	8.5250	8.5400	+0.294%	44,390	+10.656%
2025-06-23	8.9850	9.2150	8.2775	8.5150	-6.914%	68,905	+10.981%
2025-06-20	9.0000	9.1475	8.7175	9.1475	+2.752%	83,123	+3.307%
2025-06-18	8.8325	9.0700	8.6900	8.9025	+0.764%	32,370	+6.150%
2025-06-17	9.5950	9.5950	8.7750	8.8350	-6.976%	57,851	+6.961%
2025-06-16	8.7875	9.7150	8.7875	9.4975	+3.459%	60,745	-0.500%
2025-06-13	9.0000	9.5000	8.7500	9.1800	+1.129%	54,520	+2.941%
2025-06-12	9.5000	9.5300	8.9975	9.0775	-4.548%	86,577	+4.104%
2025-06-11	10.5000	10.7375	9.4625	9.5100	-6.536%	100,076	-0.631%
2025-06-10	9.5775	11.4921	9.5250	10.1750	+4.145%	177,273	-7.125%
2025-06-09	9.5625	9.9225	9.5125	9.7700	+1.270%	94,183	-3.275%
2025-06-06	9.2475	9.9500	9.1000	9.6475	+4.779%	108,203	-2.047%
2025-06-05	9.1325	9.3750	9.0000	9.2075	-0.190%	50,193	+2.634%
2025-06-04	8.6425	9.2250	8.5325	9.2250	+5.791%	48,828	+2.439%
2025-06-03	9.5000	9.5825	8.4525	8.7200	-6.713%	139,153	+8.372%
2025-06-02	8.5875	9.5000	8.5875	9.3475	+8.787%	128,275	+1.097%
2025-05-30	8.5000	8.9975	8.2650	8.5925	-1.519%	62,549	+9.980%
2025-05-29	9.2000	9.3250	8.5300	8.7250	-4.619%	89,475	+8.309%
2025-05-28	9.0750	9.5250	8.7525	9.1475	+1.639%	97,419	+3.307%
2025-05-27	9.1450	9.1450	8.6375	9.0000	+2.186%	103,970	+5.000%
2025-05-23	9.5000	9.8250	8.4475	8.8075	-9.667%	125,435	+7.295%
2025-05-22	8.6625	9.8400	8.4250	9.7500	+10.388%	169,354	-3.077%
2025-05-21	9.3725	9.5750	8.5725	8.8325	-9.410%	195,028	+6.991%
2025-05-20	9.5850	9.7500	8.9325	9.7500	+1.299%	99,278	-3.077%
2025-05-19	9.0325	10.6000	9.0125	9.6250	+13.202%	406,870	-1.818%
2025-05-16	8.0275	8.9050	7.7500	8.5025	+8.140%	142,666	+11.144%
2025-05-15	9.1400	9.1400	7.5750	7.8625	-17.237%	167,523	+20.191%
2025-05-14	8.9075	9.5500	8.6800	9.5000	+6.086%	120,667	-0.526%
2025-05-13	9.0950	9.2175	8.4450	8.9550	-0.666%	51,979	+5.528%
2025-05-12	8.1075	9.1425	8.0250	9.0150	+13.076%	106,925	+4.825%
2025-05-09	8.2650	8.6350	7.6875	7.9725	-4.806%	78,321	+18.532%
2025-05-08	8.0275	8.4475	7.9400	8.3750	+3.236%	84,614	+12.836%
2025-05-07	8.2500	8.4650	7.7750	8.1125	+2.431%	76,923	+16.487%
2025-05-06	8.8750	8.8750	7.7750	7.9200	-13.205%	91,012	+19.318%
2025-05-05	9.6950	9.8525	8.9475	9.1250	-8.222%	71,693	+3.562%
2025-05-02	10.1675	10.2475	9.3775	9.9425	-0.575%	62,608	-4.953%
2025-05-01	10.7500	10.7500	9.5000	10.0000	-7.600%	97,655	-5.500%
2025-04-30	9.0050	11.0575	8.7775	10.8225	+17.190%	131,961	-12.682%
2025-04-29	9.0000	9.7250	8.6175	9.2350	-3.752%	90,723	+2.328%
2025-04-28	9.0625	9.8225	8.8750	9.5950	+5.469%	82,386	-1.511%
2025-04-25	9.2500	9.2900	8.7500	9.0975	+0.442%	67,481	+3.875%
2025-04-24	9.6600	9.8638	8.9550	9.0575	-7.103%	75,115	+4.333%
2025-04-23	9.6300	10.7450	9.3500	9.7500	+3.723%	157,560	-3.077%
2025-04-22	8.3650	9.5825	8.2525	9.4000	+15.020%	73,523	+0.532%
2025-04-21	8.5750	9.1000	8.1550	8.1725	-7.838%	93,194	+15.632%
2025-04-17	8.2500	9.5050	8.2500	8.8675	+5.628%	98,812	+6.569%
2025-04-16	8.5000	8.9775	7.8350	8.3950	-3.644%	74,974	+12.567%
2025-04-15	8.5275	10.0025	8.3250	8.7125	+5.160%	118,402	+8.465%
2025-04-14	7.8750	8.5475	7.7500	8.2850	+6.594%	90,651	+14.062%
2025-04-11	6.6150	7.8150	6.6150	7.7725	+18.936%	105,291	+21.583%
2025-04-10	7.3600	7.5500	6.4725	6.5350	-13.900%	152,957	+44.606%
2025-04-09	7.1575	8.5675	7.0000	7.5900	+3.759%	106,906	+24.506%
2025-04-08	7.9675	8.4300	7.3150	7.3150	-4.160%	73,011	+29.187%
2025-04-07	7.3150	8.2800	6.6975	7.6325	+0.792%	141,114	+23.813%
2025-04-04	7.7100	8.2800	7.2750	7.5725	-1.045%	93,933	+24.794%
2025-04-03	8.0000	8.3100	7.6525	7.6525	-9.944%	101,842	+23.489%
2025-04-02	8.0725	9.2575	8.0003	8.4975	+1.675%	102,028	+11.209%
2025-04-01	8.6225	9.1075	8.2500	8.3575	-2.876%	144,977	+13.072%
2025-03-31	9.1525	9.4875	8.4500	8.6050	-9.302%	164,133	+9.820%
2025-03-28	9.3750	10.5000	9.2000	9.4875	+1.961%	191,075	-0.395%
2025-03-27	10.0700	10.2475	9.2000	9.3050	-9.242%	244,555	+1.558%
2025-03-26	11.2500	11.2500	9.9500	10.2525	-8.480%	153,975	-7.827%
2025-03-25	11.0525	11.2050	10.4375	11.2025	+0.742%	69,673	-15.644%
2025-03-24	10.6125	11.1225	10.4425	11.1200	+4.560%	86,615	-15.018%
2025-03-21	10.8325	11.3650	10.1125	10.6350	-3.756%	145,075	-11.142%
2025-03-20	11.0875	11.1725	10.7500	11.0500	-3.704%	83,000	-14.480%
2025-03-19	11.5800	11.7500	10.8025	11.4750	-2.153%	139,276	-17.647%
2025-03-18	11.6350	11.8225	11.1250	11.7275	-2.067%	103,765	-19.420%
2025-03-17	11.5000	12.2000	11.0425	11.9750	+3.033%	117,985	-21.086%
2025-03-14	11.2575	11.9925	11.2575	11.6225	+3.749%	121,327	-18.692%
2025-03-13	12.7125	12.7550	11.1550	11.2025	-12.189%	112,960	-15.644%
2025-03-12	12.3150	12.9700	12.0700	12.7575	+5.696%	86,834	-25.926%
2025-03-11	12.8250	12.8250	11.2175	12.0700	-3.671%	106,695	-21.707%
2025-03-10	13.6325	13.6325	12.2225	12.5300	-7.918%	86,569	-24.581%
2025-03-07	12.9875	13.8663	12.7750	13.6075	+3.637%	76,416	-30.553%
2025-03-06	12.3700	13.4175	12.1925	13.1300	+2.498%	115,826	-28.027%
2025-03-05	13.2000	13.2000	12.3350	12.8100	+0.807%	144,998	-26.230%
2025-03-04	12.0000	13.3500	11.5625	12.7075	+5.896%	246,982	-25.634%
2025-03-03	13.3500	13.3500	12.0000	12.0000	-8.292%	144,165	-21.250%
2025-02-28	12.3750	13.2000	11.9275	13.0850	+4.076%	148,630	-27.780%
2025-02-27	14.2500	14.2500	12.3750	12.5725	-8.564%	132,977	-24.836%
2025-02-26	13.0025	13.7500	12.7500	13.7500	+4.246%	138,885	-31.273%
2025-02-25	14.0625	14.2500	12.5000	13.1900	-5.210%	171,714	-28.355%
2025-02-24	13.9200	14.1400	12.7500	13.9150	+4.389%	224,921	-32.088%
2025-02-21	13.6200	13.7375	12.6775	13.3300	+0.985%	269,011	-29.107%
2025-02-20	13.7775	14.2325	13.2000	13.2000	-5.206%	190,997	-28.409%
2025-02-19	14.2500	14.9975	13.9250	13.9250	-4.427%	144,655	-32.136%
2025-02-18	15.2500	15.5000	14.2050	14.5700	+0.137%	214,037	-35.141%
2025-02-14	15.0750	16.2500	14.5500	14.5500	-4.481%	128,764	-35.052%
2025-02-13	15.8475	16.3725	14.8525	15.2325	-5.579%	143,773	-37.962%
2025-02-12	16.5000	17.4950	16.0575	16.1325	-3.006%	97,987	-41.423%
2025-02-11	17.4125	17.5925	16.2100	16.6325	-4.957%	112,612	-43.184%
2025-02-10	19.0000	19.0563	17.5000	17.5000	-6.667%	97,511	-46.000%
2025-02-07	17.5000	19.2500	17.3025	18.7500	+9.681%	219,549	-49.600%
2025-02-06	18.9250	20.4450	16.9575	17.0950	-4.750%	222,316	-44.721%
2025-02-05	15.2350	18.3400	15.2350	17.9475	+18.661%	315,936	-47.346%
2025-02-04	13.9025	18.2075	13.9025	15.1250	+7.004%	593,578	-37.521%
2025-02-03	14.7250	15.1950	14.0750	14.1350	-7.144%	62,846	-33.145%
2025-01-31	15.8675	16.0850	14.5250	15.2225	-4.366%	104,207	-37.921%
2025-01-30	15.0200	16.1750	14.5050	15.9175	+8.467%	172,457	-40.631%
2025-01-29	16.2975	16.2975	14.5250	14.6750	-9.344%	120,887	-35.605%
2025-01-28	14.7500	16.3350	14.1800	16.1875	+7.255%	166,779	-41.622%
2025-01-27	16.0000	16.8750	14.1500	15.0925	-6.156%	207,607	-37.386%
2025-01-24	13.1275	17.2250	13.0100	16.0825	+23.616%	745,860	-41.240%
2025-01-23	13.0750	13.4925	12.2825	13.0100	-1.346%	254,472	-27.364%
2025-01-22	13.4500	13.7400	12.9725	13.1875	-4.073%	345,031	-28.341%
2025-01-21	15.7500	15.7500	13.6425	13.7475	-11.106%	473,558	-31.260%
2025-01-17	14.9700	15.6825	14.5000	15.4650	+0.684%	308,037	-38.894%
2025-01-16	16.1875	16.1875	13.8900	15.3600	-4.075%	528,729	-38.477%
2025-01-15	15.7500	16.8775	15.0500	16.0125	+1.025%	318,863	-40.984%
2025-01-14	15.5000	17.8750	15.3600	15.8500	+2.011%	387,000	-40.379%
2025-01-13	18.4500	18.6975	15.0050	15.5375	-13.681%	767,326	-39.179%
2025-01-10	26.6250	27.9975	17.2475	18.0000	-44.615%	2,403,025	-47.500%
2025-01-08	34.5000	35.2275	31.5000	32.5000	-5.109%	51,123	-70.923%
2025-01-07	34.2500	36.2500	32.8750	34.2500	+0.735%	90,462	-72.409%
2025-01-06	35.2500	35.2500	31.0000	34.0000	-2.158%	109,303	-72.206%
2025-01-03	35.5000	36.3750	34.2500	34.7500	-0.714%	106,094	-72.806%
2025-01-02	36.0000	37.8750	34.5000	35.0000	-2.098%	62,861	-73.000%
2024-12-31	35.5000	36.5000	33.7500	35.7500	+0.704%	57,528	-73.566%
2024-12-30	37.0000	37.2500	33.7500	35.5000	-5.333%	100,900	-73.380%
2024-12-27	35.0000	38.0000	35.0000	37.5000	+5.634%	53,717	-74.800%
2024-12-26	40.0000	40.2500	34.5000	35.5000	-12.346%	95,216	-73.380%
2024-12-24	38.2500	40.8750	36.6250	40.5000	+5.882%	19,780	-76.667%
2024-12-23	39.5000	39.7500	36.0000	38.2500	-4.375%	44,617	-75.294%
2024-12-20	42.0000	42.0000	39.0225	40.0000	-8.046%	109,383	-76.375%
2024-12-19	45.0000	45.6250	40.0275	43.5000	+2.959%	67,248	-78.276%
2024-12-18	51.5000	51.5000	41.5000	42.2500	-16.749%	140,090	-77.633%
2024-12-17	51.2500	53.0000	48.2500	50.7500	-1.932%	41,344	-81.379%
2024-12-16	53.7500	56.0000	50.2500	51.7500	-3.721%	56,111	-81.739%
2024-12-13	57.7500	57.7500	51.6250	53.7500	-6.522%	35,484	-82.419%
2024-12-12	66.5000	67.7500	56.1250	57.5000	-14.179%	42,351	-83.565%
2024-12-11	63.0000	70.1250	60.0000	67.0000	+8.065%	36,197	-85.896%
2024-12-10	63.7500	66.5000	59.2500	62.0000	-2.745%	58,171	-84.758%
2024-12-09	65.0000	70.7300	62.7500	63.7500	+0.791%	52,904	-85.176%
2024-12-06	58.2500	63.7500	56.2500	63.2500	+9.052%	26,529	-85.059%
2024-12-05	56.0000	59.1250	54.3750	58.0000	+2.203%	33,562	-83.707%
2024-12-04	59.2500	60.0000	55.2500	56.7500	-4.219%	31,925	-83.348%
2024-12-03	58.2500	63.5000	56.7500	59.2500	+3.043%	42,080	-84.051%
2024-12-02	57.5000	58.7500	55.8750	57.5000	+0.877%	27,606	-83.565%
2024-11-29	56.0000	57.7500	53.8750	57.0000	+4.110%	19,949	-83.421%
2024-11-27	54.5000	55.6500	52.7500	54.7500	+0.922%	24,617	-82.740%
2024-11-26	49.7500	56.0000	48.0000	54.2500	+8.500%	123,776	-82.581%
2024-11-25	52.5000	55.2500	48.7500	50.0000	-1.961%	81,458	-81.100%
2024-11-22	50.0000	52.8750	48.7675	51.0000	+3.030%	23,516	-81.471%
2024-11-21	55.7500	57.2500	49.2500	49.5000	-10.811%	40,530	-80.909%
2024-11-20	56.2500	58.7500	53.6600	55.5000	0.000%	26,877	-82.973%
2024-11-19	51.7500	56.0000	49.5000	55.5000	+5.213%	41,497	-82.973%
2024-11-18	55.5000	57.2500	51.3750	52.7500	-4.525%	72,191	-82.085%
2024-11-15	63.2500	65.2500	55.1250	55.2500	-12.302%	40,409	-82.896%
2024-11-14	69.7500	69.7500	61.1250	63.0000	-4.183%	37,094	-85.000%
2024-11-13	66.2500	70.7500	63.0000	65.7500	+19.545%	115,164	-85.627%
2024-11-12	62.0000	63.1250	52.8750	55.0000	-13.043%	60,791	-82.818%
2024-11-11	66.0000	66.1350	61.8750	63.2500	-1.556%	57,622	-85.059%
2024-11-08	64.5000	66.1250	61.2500	64.2500	+0.784%	148,605	-85.292%
2024-11-07	59.2500	66.5000	59.0000	63.7500	+8.974%	77,737	-85.176%
2024-11-06	53.0000	58.8750	51.0000	58.5000	+16.418%	158,538	-83.846%
2024-11-05	45.2500	51.0000	45.0000	50.2500	+9.239%	30,774	-81.194%
2024-11-04	46.2500	49.0000	45.2500	46.0000	+1.099%	15,236	-79.457%
2024-11-01	46.7500	47.3750	45.0000	45.5000	+0.552%	9,991	-79.231%
2024-10-31	46.7500	47.3750	45.2500	45.2500	-3.209%	16,764	-79.116%
2024-10-30	48.0000	49.5000	46.5000	46.7500	-3.608%	11,691	-79.786%
2024-10-29	50.5000	50.7500	46.5000	48.5000	-4.902%	13,099	-80.515%
2024-10-28	47.5000	51.7500	47.5000	51.0000	+7.368%	12,845	-81.471%
2024-10-25	50.7500	51.1250	47.3750	47.5000	-5.473%	18,204	-80.105%
2024-10-24	52.0000	52.2500	49.7500	50.2500	-2.427%	10,399	-81.194%
2024-10-23	51.0000	52.5000	50.0000	51.5000	+0.488%	20,931	-81.650%
2024-10-22	52.5000	52.7525	48.3750	51.2500	-2.381%	24,401	-81.561%
2024-10-21	52.5000	53.5000	52.0000	52.5000	0.000%	11,809	-82.000%
2024-10-18	53.0000	53.2500	51.0000	52.5000	-0.474%	21,117	-82.000%
2024-10-17	52.7500	53.5000	51.5000	52.7500	0.000%	12,883	-82.085%
2024-10-16	53.2500	54.2700	51.8750	52.7500	-0.939%	20,128	-82.085%
2024-10-15	51.5000	54.0000	50.5000	53.2500	+3.398%	19,909	-82.254%
2024-10-14	49.2500	52.5000	48.2500	51.5000	+4.569%	22,628	-81.650%
2024-10-11	47.2500	49.5000	46.7500	49.2500	+3.684%	21,968	-80.812%
2024-10-10	45.7500	47.7500	45.7500	47.5000	+1.064%	26,477	-80.105%
2024-10-09	47.7500	49.7500	46.2500	47.0000	-5.528%	30,006	-79.894%
2024-10-08	49.2500	51.6250	48.6250	49.7500	+1.531%	31,417	-81.005%
2024-10-07	52.5000	53.0000	48.6250	49.0000	-7.547%	92,558	-80.714%
2024-10-04	51.5000	54.3750	49.8750	53.0000	+4.950%	79,187	-82.170%
2024-10-03	50.2500	51.5000	48.0000	50.5000	-0.980%	37,540	-81.287%
2024-10-02	45.0000	54.5000	45.0000	51.0000	+11.475%	67,038	-81.471%
2024-10-01	47.5000	47.7500	44.7500	45.7500	-3.175%	29,956	-79.344%
2024-09-30	46.2500	47.2500	45.5000	47.2500	+2.162%	21,919	-80.000%
2024-09-27	47.5000	47.7500	45.7500	46.2500	0.000%	19,090	-79.568%
2024-09-26	46.7500	46.8750	44.3750	46.2500	+2.778%	32,327	-79.568%
2024-09-25	46.7500	46.7500	44.6250	45.0000	-4.509%	14,210	-79.000%
2024-09-24	48.7500	49.2500	46.3750	47.1250	-3.085%	15,991	-79.947%
2024-09-23	54.0000	54.0000	47.7500	48.6250	-9.954%	26,507	-80.566%
2024-09-20	54.5000	55.5000	53.2500	54.0000	-1.370%	53,745	-82.500%
2024-09-19	55.0000	56.7500	52.0000	54.7500	+3.302%	34,493	-82.740%
2024-09-18	51.0000	56.8750	50.0000	53.0000	+3.922%	46,808	-82.170%
2024-09-17	49.2500	53.3750	47.5000	51.0000	+3.553%	95,544	-81.471%
2024-09-16	51.2500	52.2500	48.1250	49.2500	-6.635%	81,759	-80.812%
2024-09-13	45.2500	52.7500	43.5150	52.7500	+19.209%	87,036	-82.085%
2024-09-12	44.7500	46.0000	43.2500	44.2500	0.000%	37,813	-78.644%
2024-09-11	38.5000	44.2500	37.9975	44.2500	+12.025%	50,222	-78.644%
2024-09-10	36.7500	39.5000	36.1250	39.5000	+5.333%	19,485	-76.076%
2024-09-09	33.7500	37.7500	33.0000	37.5000	+11.111%	42,836	-74.800%
2024-09-06	35.2500	35.7500	32.0000	33.7500	-4.930%	32,327	-72.000%
2024-09-05	35.5000	37.0000	33.5000	35.5000	-1.389%	46,881	-73.380%
2024-09-04	36.2500	37.0000	34.7500	36.0000	-0.690%	19,032	-73.750%
2024-09-03	39.5000	40.1250	35.7500	36.2500	-8.228%	32,314	-73.931%
2024-08-30	38.2500	39.5000	36.7500	39.5000	+3.947%	19,196	-76.076%
2024-08-29	38.2500	39.1250	37.5000	38.0000	+2.013%	25,926	-75.132%
2024-08-28	39.0000	39.7500	35.8750	37.2500	-4.487%	44,859	-74.631%
2024-08-27	40.7500	41.2500	38.7500	39.0000	-4.294%	35,997	-75.769%
2024-08-26	39.2500	40.8750	38.1250	40.7500	+4.487%	47,569	-76.810%
2024-08-23	35.2500	39.5000	35.0000	39.0000	+10.638%	52,625	-75.769%
2024-08-22	34.2500	35.7500	33.7500	35.2500	+1.439%	26,875	-73.191%
2024-08-21	32.7500	34.8750	31.7500	34.7500	+6.107%	54,439	-72.806%
2024-08-20	33.2500	34.5000	31.7500	32.7500	-2.602%	27,376	-71.145%
2024-08-19	32.7500	33.8750	31.5000	33.6250	+2.672%	28,809	-71.896%
2024-08-16	36.5000	37.3750	31.2500	32.7500	-12.081%	62,469	-71.145%
2024-08-15	31.2500	38.1250	30.8750	37.2500	+21.138%	146,436	-74.631%
2024-08-14	33.0000	35.3750	30.5000	30.7500	-8.889%	82,856	-69.268%
2024-08-13	33.7500	37.5000	33.0000	33.7500	-4.930%	64,183	-72.000%
2024-08-12	36.0000	36.3750	34.7500	35.5000	-1.730%	33,768	-73.380%
2024-08-09	36.7500	37.2500	35.5050	36.1250	-1.027%	24,028	-73.841%
2024-08-08	37.7500	37.7500	35.5000	36.5000	0.000%	20,790	-74.110%
2024-08-07	38.7500	39.5000	35.0000	36.5000	-3.311%	31,016	-74.110%
2024-08-06	39.0000	39.5000	37.2500	37.7500	-3.205%	16,591	-74.967%
2024-08-05	35.7500	39.6250	33.2500	39.0000	-3.106%	90,867	-75.769%
2024-08-02	44.0000	44.0000	40.2500	40.2500	-10.556%	32,699	-76.522%
2024-08-01	49.7500	50.2500	43.0000	45.0000	-10.000%	63,625	-79.000%
2024-07-31	50.7500	52.6250	49.2500	50.0000	+0.503%	47,619	-81.100%
2024-07-30	51.5000	52.7500	48.5000	49.7500	-1.970%	50,515	-81.005%
2024-07-29	52.2500	53.5000	49.7500	50.7500	-3.333%	102,885	-81.379%
2024-07-26	51.0000	52.9775	49.5000	52.5000	+6.061%	43,124	-82.000%
2024-07-25	53.5000	55.0000	49.0000	49.5000	-7.477%	114,675	-80.909%
2024-07-24	54.0000	55.2500	52.7500	53.5000	-2.283%	18,092	-82.336%
2024-07-23	49.5000	55.2500	48.0000	54.7500	+9.500%	21,836	-82.740%
2024-07-22	50.0000	51.7500	48.7500	50.0000	+1.523%	46,245	-81.100%
2024-07-19	54.0000	54.2500	47.5000	49.2500	-8.372%	78,250	-80.812%
2024-07-18	53.5000	55.7500	52.2500	53.7500	-0.463%	50,063	-82.419%
2024-07-17	56.5000	57.2500	52.0000	54.0000	-4.000%	47,409	-82.500%
2024-07-16	52.5000	56.6250	52.0000	56.2500	+8.173%	70,510	-83.200%
2024-07-15	52.7500	54.0000	50.7500	52.0000	0.000%	24,780	-81.827%
2024-07-12	52.0000	54.0000	50.5000	52.0000	+2.463%	41,024	-81.827%
2024-07-11	49.0000	52.0000	49.0000	50.7500	+3.571%	30,538	-81.379%
2024-07-10	48.0000	49.5000	47.5000	49.0000	+2.618%	21,926	-80.714%
2024-07-09	46.7500	48.2500	46.0000	47.7500	+1.596%	43,172	-80.209%
2024-07-08	46.2500	49.2500	45.5000	47.0000	+2.732%	51,141	-79.894%
2024-07-05	46.0000	47.2500	44.0000	45.7500	-0.543%	32,574	-79.344%
2024-07-03	47.0000	48.2500	45.7500	46.0000	-1.075%	16,197	-79.457%
2024-07-02	49.2500	49.5000	45.3750	46.5000	-5.584%	38,976	-79.677%
2024-07-01	50.0000	50.8750	48.7500	49.2500	-1.990%	24,669	-80.812%
2024-06-28	50.2500	50.8750	49.0000	50.2500	+0.752%	89,125	-81.194%
2024-06-27	51.0000	51.0000	49.0000	49.8750	-1.238%	26,965	-81.053%
2024-06-26	52.5000	52.8750	50.1250	50.5000	-3.810%	31,159	-81.287%
2024-06-25	54.7500	54.7500	51.6250	52.5000	-4.977%	41,611	-82.000%
2024-06-24	53.0000	56.2500	53.0000	55.2500	+3.756%	70,199	-82.896%
2024-06-21	51.2500	54.1250	51.0000	53.2500	+4.412%	248,147	-82.254%
2024-06-20	50.5000	53.2500	50.1250	51.0000	0.000%	75,538	-81.471%
2024-06-18	51.0000	52.0000	49.8750	51.0000	0.000%	49,927	-81.471%
2024-06-17	51.7500	51.7500	49.8750	51.0000	-1.449%	69,549	-81.471%
2024-06-14	54.5000	55.3750	51.5000	51.7500	-6.757%	50,985	-81.739%
2024-06-13	56.7500	58.0000	54.7500	55.5000	-2.418%	34,732	-82.973%
2024-06-12	58.2500	59.5000	56.7500	56.8750	+0.664%	30,693	-83.385%
2024-06-11	54.7500	57.5000	54.0000	56.5000	+1.802%	31,138	-83.274%
2024-06-10	53.2500	55.7500	52.4800	55.5000	+3.738%	42,500	-82.973%
2024-06-07	55.0000	56.0000	52.6250	53.5000	-3.386%	38,700	-82.336%
2024-06-06	58.2500	59.2500	55.0000	55.3750	-4.113%	39,257	-82.935%
2024-06-05	55.0000	58.7500	54.2500	57.7500	+5.000%	118,753	-83.636%
2024-06-04	58.5000	59.5000	54.7500	55.0000	-6.383%	51,525	-82.818%
2024-06-03	59.7500	62.8750	57.6250	58.7500	+0.858%	227,411	-83.915%
2024-05-31	61.2500	63.2500	58.1250	58.2500	-2.917%	26,797	-83.777%
2024-05-30	59.5000	60.8750	58.2500	60.0000	+2.128%	32,284	-84.250%
2024-05-29	59.5000	59.5000	57.2500	58.7500	-2.083%	53,709	-83.915%
2024-05-28	59.5000	60.5000	56.7500	60.0000	+0.840%	58,187	-84.250%
2024-05-24	62.0000	62.7500	59.2500	59.5000	-3.644%	36,531	-84.118%
2024-05-23	64.2500	64.5000	59.2500	61.7500	-3.891%	69,299	-84.696%
2024-05-22	65.7500	67.7475	63.7500	64.2500	-1.908%	27,168	-85.292%
2024-05-21	69.0000	69.7500	62.7500	65.5000	-5.415%	62,666	-85.573%
2024-05-20	67.7500	69.5000	66.8750	69.2500	+1.465%	33,544	-86.354%
2024-05-17	65.0000	69.5000	62.2500	68.2500	+5.814%	100,211	-86.154%
2024-05-16	64.2500	65.7500	61.5000	64.5000	+0.389%	51,141	-85.349%
2024-05-15	67.0000	72.0000	62.7500	64.2500	-1.533%	75,665	-85.292%
2024-05-14	66.7500	68.0000	61.2500	65.2500	-0.382%	213,868	-85.517%