Dark

MRSN
Mersana Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 8, 2025 3:59:57 PM EDT

0.3300USD+8.150%(+0.0248)2,298,209

0.3300Bid 0.3500Ask 0.0200Spread

Pre-market

Jul 8, 2025 9:26:30 AM EDT

0.3119USD+2.498%(+0.0076)67,016

After-hours

Jul 8, 2025 4:50:30 PM EDT

0.3298USD+0.213%(+0.0007)2,751

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	0.3000	0.330000	0.300000	0.3300	+8.446%	2,298,209	0.000%
2025-07-07	0.3026	0.313000	0.300500	0.3043	+5.112%	2,323,828	+8.446%
2025-07-03	0.2800	0.296100	0.280000	0.2895	+3.504%	1,856,319	+13.990%
2025-07-02	0.2801	0.290000	0.270000	0.2797	+0.251%	2,235,190	+17.984%
2025-07-01	0.3000	0.305000	0.279000	0.2790	-5.743%	2,836,596	+18.280%
2025-06-30	0.3170	0.317000	0.280000	0.2960	+1.718%	3,602,745	+11.486%
2025-06-27	0.3388	0.338800	0.291000	0.2910	-10.462%	15,831,405	+13.402%
2025-06-26	0.3569	0.358100	0.323300	0.3250	-7.328%	2,864,491	+1.538%
2025-06-25	0.3352	0.355200	0.335200	0.3507	+2.664%	1,230,089	-5.902%
2025-06-24	0.3410	0.355300	0.341000	0.3416	+0.294%	1,109,758	-3.396%
2025-06-23	0.3594	0.368600	0.331100	0.3406	-6.914%	1,722,621	-3.112%
2025-06-20	0.3600	0.365900	0.348700	0.3659	+2.752%	2,078,078	-9.811%
2025-06-18	0.3533	0.362800	0.347600	0.3561	+0.764%	809,247	-7.329%
2025-06-17	0.3838	0.383800	0.351000	0.3534	-6.976%	1,446,273	-6.621%
2025-06-16	0.3515	0.388600	0.351500	0.3799	+3.459%	1,518,635	-13.135%
2025-06-13	0.3600	0.379999	0.350000	0.3672	+1.129%	1,362,988	-10.131%
2025-06-12	0.3800	0.381200	0.359900	0.3631	-4.548%	2,164,415	-9.116%
2025-06-11	0.4200	0.429500	0.378501	0.3804	-6.536%	2,501,894	-13.249%
2025-06-10	0.3831	0.459683	0.381000	0.4070	+4.145%	4,431,828	-18.919%
2025-06-09	0.3825	0.396900	0.380499	0.3908	+1.270%	2,354,576	-15.558%
2025-06-06	0.3699	0.398000	0.364000	0.3859	+4.779%	2,705,071	-14.486%
2025-06-05	0.3653	0.375000	0.360000	0.3683	-0.190%	1,254,818	-10.399%
2025-06-04	0.3457	0.369000	0.341300	0.3690	+5.791%	1,220,703	-10.569%
2025-06-03	0.3800	0.383300	0.338100	0.3488	-6.713%	3,478,829	-5.390%
2025-06-02	0.3435	0.380000	0.343500	0.3739	+8.787%	3,206,871	-11.741%
2025-05-30	0.3400	0.359900	0.330600	0.3437	-1.519%	1,563,732	-3.986%
2025-05-29	0.3680	0.373000	0.341200	0.3490	-4.619%	2,236,876	-5.444%
2025-05-28	0.3630	0.381000	0.350100	0.3659	+1.639%	2,435,480	-9.811%
2025-05-27	0.3658	0.365800	0.345500	0.3600	+2.186%	2,599,239	-8.333%
2025-05-23	0.3800	0.393000	0.337900	0.3523	-9.667%	3,135,880	-6.330%
2025-05-22	0.3465	0.393600	0.337000	0.3900	+10.388%	4,233,839	-15.385%
2025-05-21	0.3749	0.383000	0.342900	0.3533	-9.410%	4,875,689	-6.595%
2025-05-20	0.3834	0.390000	0.357300	0.3900	+1.299%	2,481,946	-15.385%
2025-05-19	0.3613	0.424000	0.360500	0.3850	+13.202%	10,171,738	-14.286%
2025-05-16	0.3211	0.356200	0.310000	0.3401	+8.140%	3,566,648	-2.970%
2025-05-15	0.3656	0.365600	0.303000	0.3145	-17.237%	4,188,065	+4.928%
2025-05-14	0.3563	0.382000	0.347200	0.3800	+6.086%	3,016,674	-13.158%
2025-05-13	0.3638	0.368700	0.337800	0.3582	-0.666%	1,299,487	-7.873%
2025-05-12	0.3243	0.365700	0.321000	0.3606	+13.076%	2,673,132	-8.486%
2025-05-09	0.3306	0.345400	0.307500	0.3189	-4.806%	1,958,028	+3.481%
2025-05-08	0.3211	0.337900	0.317600	0.3350	+3.236%	2,115,347	-1.493%
2025-05-07	0.3300	0.338600	0.311000	0.3245	+2.431%	1,923,069	+1.695%
2025-05-06	0.3550	0.355000	0.311000	0.3168	-13.205%	2,275,289	+4.167%
2025-05-05	0.3878	0.394100	0.357900	0.3650	-8.222%	1,792,335	-9.589%
2025-05-02	0.4067	0.409900	0.375100	0.3977	-0.575%	1,565,203	-17.023%
2025-05-01	0.4300	0.430000	0.380000	0.4000	-7.600%	2,441,385	-17.500%
2025-04-30	0.3602	0.442300	0.351100	0.4329	+17.190%	3,299,030	-23.770%
2025-04-29	0.3600	0.389000	0.344700	0.3694	-3.752%	2,268,083	-10.666%
2025-04-28	0.3625	0.392900	0.355000	0.3838	+5.469%	2,059,639	-14.018%
2025-04-25	0.3700	0.371600	0.350000	0.3639	+0.442%	1,687,033	-9.316%
2025-04-24	0.3864	0.394553	0.358200	0.3623	-7.103%	1,877,867	-8.915%
2025-04-23	0.3852	0.429800	0.374000	0.3900	+3.723%	3,938,995	-15.385%
2025-04-22	0.3346	0.383300	0.330100	0.3760	+15.020%	1,838,063	-12.234%
2025-04-21	0.3430	0.364000	0.326200	0.3269	-7.838%	2,329,841	+0.948%
2025-04-17	0.3300	0.380200	0.330000	0.3547	+5.628%	2,470,290	-6.964%
2025-04-16	0.3400	0.359100	0.313400	0.3358	-3.644%	1,874,345	-1.727%
2025-04-15	0.3411	0.400100	0.333000	0.3485	+5.160%	2,960,043	-5.308%
2025-04-14	0.3150	0.341900	0.310000	0.3314	+6.594%	2,266,272	-0.422%
2025-04-11	0.2646	0.312600	0.264600	0.3109	+18.936%	2,632,278	+6.143%
2025-04-10	0.2944	0.302000	0.258900	0.2614	-13.900%	3,823,937	+26.243%
2025-04-09	0.2863	0.342700	0.280000	0.3036	+3.759%	2,672,660	+8.696%
2025-04-08	0.3187	0.337200	0.292600	0.2926	-4.160%	1,825,269	+12.782%
2025-04-07	0.2926	0.331200	0.267900	0.3053	+0.792%	3,527,843	+8.090%
2025-04-04	0.3084	0.331200	0.291000	0.3029	-1.045%	2,348,334	+8.947%
2025-04-03	0.3200	0.332400	0.306100	0.3061	-9.944%	2,546,044	+7.808%
2025-04-02	0.3229	0.370300	0.320010	0.3399	+1.675%	2,550,699	-2.913%
2025-04-01	0.3449	0.364300	0.330000	0.3343	-2.876%	3,624,437	-1.286%
2025-03-31	0.3661	0.379500	0.338000	0.3442	-9.302%	4,103,315	-4.126%
2025-03-28	0.3750	0.420000	0.368000	0.3795	+1.961%	4,776,869	-13.043%
2025-03-27	0.4028	0.409899	0.368000	0.3722	-9.242%	6,113,865	-11.338%
2025-03-26	0.4500	0.450000	0.398000	0.4101	-8.480%	3,849,381	-19.532%
2025-03-25	0.4421	0.448200	0.417500	0.4481	+0.742%	1,740,398	-26.356%
2025-03-24	0.4245	0.444900	0.417700	0.4448	+4.560%	2,162,156	-25.809%
2025-03-21	0.4333	0.454600	0.404500	0.4254	-3.756%	3,584,079	-22.426%
2025-03-20	0.4435	0.446900	0.430000	0.4420	-3.704%	2,069,239	-25.339%
2025-03-19	0.4632	0.470000	0.432100	0.4590	-2.153%	3,479,367	-28.105%
2025-03-18	0.4654	0.472899	0.445000	0.4691	-2.067%	2,585,092	-29.653%
2025-03-17	0.4600	0.488000	0.441700	0.4790	+3.033%	2,943,895	-31.106%
2025-03-14	0.4503	0.479700	0.450300	0.4649	+3.749%	3,033,183	-29.017%
2025-03-13	0.5085	0.510200	0.446200	0.4481	-12.189%	2,823,990	-26.356%
2025-03-12	0.4926	0.518800	0.482800	0.5103	+5.696%	2,170,851	-35.332%
2025-03-11	0.5130	0.513000	0.448700	0.4828	-3.671%	2,666,941	-31.649%
2025-03-10	0.5453	0.545300	0.488900	0.5012	-7.918%	2,164,237	-34.158%
2025-03-07	0.5195	0.554650	0.511000	0.5443	+3.637%	1,904,480	-39.372%
2025-03-06	0.4948	0.536700	0.487700	0.5252	+2.498%	2,888,142	-37.167%
2025-03-05	0.5280	0.528000	0.493400	0.5124	+0.807%	3,616,114	-35.597%
2025-03-04	0.4800	0.534000	0.462500	0.5083	+5.896%	6,166,121	-35.078%
2025-03-03	0.5340	0.534000	0.480000	0.4800	-8.292%	3,593,254	-31.250%
2025-02-28	0.4950	0.528000	0.477100	0.5234	+4.076%	3,714,712	-36.951%
2025-02-27	0.5700	0.570000	0.495000	0.5029	-8.564%	3,319,844	-34.381%
2025-02-26	0.5201	0.550000	0.510000	0.5500	+4.246%	3,470,564	-40.000%
2025-02-25	0.5625	0.570000	0.500000	0.5276	-5.210%	4,283,938	-37.453%
2025-02-24	0.5568	0.565600	0.510000	0.5566	+4.389%	5,612,392	-40.711%
2025-02-21	0.5448	0.549500	0.507100	0.5332	+0.985%	6,716,587	-38.110%
2025-02-20	0.5511	0.569300	0.528000	0.5280	-5.206%	4,771,024	-37.500%
2025-02-19	0.5700	0.599900	0.557000	0.5570	-4.427%	3,613,266	-40.754%
2025-02-18	0.6100	0.620000	0.568201	0.5828	+0.137%	5,340,031	-43.377%
2025-02-14	0.6030	0.650000	0.582000	0.5820	-4.481%	3,210,277	-43.299%
2025-02-13	0.6339	0.654900	0.594100	0.6093	-5.579%	3,592,382	-45.839%
2025-02-12	0.6600	0.699800	0.642300	0.6453	-3.006%	2,447,898	-48.861%
2025-02-11	0.6965	0.703700	0.648400	0.6653	-4.957%	2,812,326	-50.398%
2025-02-10	0.7600	0.762250	0.700000	0.7000	-6.667%	2,435,501	-52.857%
2025-02-07	0.7000	0.770000	0.692100	0.7500	+9.681%	5,477,897	-56.000%
2025-02-06	0.7570	0.817800	0.678300	0.6838	-4.750%	5,550,549	-51.740%
2025-02-05	0.6094	0.733600	0.609400	0.7179	+18.661%	7,895,495	-54.033%
2025-02-04	0.5561	0.728300	0.556100	0.6050	+7.004%	14,836,054	-45.455%
2025-02-03	0.5890	0.607800	0.563000	0.5654	-7.144%	1,563,971	-41.634%
2025-01-31	0.6347	0.643400	0.581000	0.6089	-4.366%	2,599,379	-45.804%
2025-01-30	0.6008	0.647000	0.580201	0.6367	+8.467%	4,311,427	-48.170%
2025-01-29	0.6519	0.651900	0.581000	0.5870	-9.344%	3,010,208	-43.782%
2025-01-28	0.5900	0.653400	0.567200	0.6475	+7.255%	4,169,471	-49.035%
2025-01-27	0.6400	0.675000	0.566000	0.6037	-6.156%	5,190,165	-45.337%
2025-01-24	0.5251	0.689000	0.520400	0.6433	+23.616%	18,644,036	-48.702%
2025-01-23	0.5230	0.539700	0.491300	0.5204	-1.346%	6,355,155	-36.587%
2025-01-22	0.5380	0.549600	0.518900	0.5275	-4.073%	8,625,782	-37.441%
2025-01-21	0.6300	0.630000	0.545700	0.5499	-11.106%	11,838,768	-39.989%
2025-01-17	0.5988	0.627300	0.580000	0.6186	+0.684%	7,700,927	-46.654%
2025-01-16	0.6475	0.647500	0.555600	0.6144	-4.075%	13,218,222	-46.289%
2025-01-15	0.6300	0.675100	0.602000	0.6405	+1.025%	7,968,817	-48.478%
2025-01-14	0.6200	0.715000	0.614400	0.6340	+2.011%	9,675,004	-47.950%
2025-01-13	0.7380	0.747900	0.600200	0.6215	-13.681%	19,183,160	-46.903%
2025-01-10	1.0650	1.119900	0.689900	0.7200	-44.615%	60,075,635	-54.167%
2025-01-08	1.3800	1.409100	1.260000	1.3000	-5.109%	1,275,754	-74.615%
2025-01-07	1.3700	1.450000	1.315000	1.3700	+0.735%	2,261,546	-75.912%
2025-01-06	1.4100	1.410000	1.240000	1.3600	-2.158%	2,732,567	-75.735%
2025-01-03	1.4200	1.455000	1.370000	1.3900	-0.714%	2,649,054	-76.259%
2025-01-02	1.4400	1.515000	1.380000	1.4000	-2.098%	1,562,944	-76.429%
2024-12-31	1.4200	1.460000	1.350000	1.4300	+0.704%	1,438,210	-76.923%
2024-12-30	1.4800	1.490000	1.350000	1.4200	-5.333%	2,522,510	-76.761%
2024-12-27	1.4000	1.520000	1.400000	1.5000	+5.634%	1,342,919	-78.000%
2024-12-26	1.6000	1.610000	1.380000	1.4200	-12.346%	2,380,411	-76.761%
2024-12-24	1.5300	1.635000	1.465000	1.6200	+5.882%	494,506	-79.630%
2024-12-23	1.5800	1.590000	1.440000	1.5300	-4.375%	1,115,422	-78.431%
2024-12-20	1.6800	1.680000	1.560900	1.6000	-8.046%	2,728,699	-79.375%
2024-12-19	1.8000	1.825000	1.601100	1.7400	+2.959%	1,681,194	-81.034%
2024-12-18	2.0600	2.060000	1.660000	1.6900	-16.749%	3,502,260	-80.473%
2024-12-17	2.0500	2.120000	1.930000	2.0300	-1.932%	1,016,026	-83.744%
2024-12-16	2.1500	2.240000	2.010000	2.0700	-3.721%	1,402,786	-84.058%
2024-12-13	2.3100	2.310000	2.065000	2.1500	-6.522%	887,100	-84.651%
2024-12-12	2.6600	2.710000	2.245000	2.3000	-14.179%	1,058,785	-85.652%
2024-12-11	2.5200	2.805000	2.400000	2.6800	+8.065%	892,642	-87.687%
2024-12-10	2.5500	2.660000	2.370000	2.4800	-2.745%	1,447,323	-86.694%
2024-12-09	2.6000	2.829200	2.510000	2.5500	+0.791%	1,317,828	-87.059%
2024-12-06	2.3300	2.550000	2.250000	2.5300	+9.052%	659,463	-86.957%
2024-12-05	2.2400	2.365000	2.175000	2.3200	+2.203%	834,980	-85.776%
2024-12-04	2.3700	2.400000	2.210000	2.2700	-4.219%	770,004	-85.463%
2024-12-03	2.3300	2.540000	2.270000	2.3700	+3.043%	1,041,722	-86.076%
2024-12-02	2.3000	2.350000	2.235000	2.3000	+0.877%	680,141	-85.652%
2024-11-29	2.2400	2.310000	2.155000	2.2800	+4.110%	493,982	-85.526%
2024-11-27	2.1800	2.226000	2.110000	2.1900	+0.922%	608,650	-84.932%
2024-11-26	1.9900	2.240000	1.920000	2.1700	+8.500%	3,088,813	-84.793%
2024-11-25	2.1000	2.210000	1.950000	2.0000	-1.961%	2,023,366	-83.500%
2024-11-22	2.0000	2.115000	1.950700	2.0400	+3.030%	587,910	-83.824%
2024-11-21	2.2300	2.290000	1.970000	1.9800	-10.811%	1,013,243	-83.333%
2024-11-20	2.2500	2.350000	2.146400	2.2200	0.000%	664,109	-85.135%
2024-11-19	2.0700	2.240000	1.980000	2.2200	+5.213%	1,034,097	-85.135%
2024-11-18	2.2200	2.290000	2.055000	2.1100	-4.525%	1,804,779	-84.360%
2024-11-15	2.5300	2.610000	2.205000	2.2100	-12.302%	1,010,098	-85.068%
2024-11-14	2.7900	2.790000	2.445000	2.5200	-4.183%	905,553	-86.905%
2024-11-13	2.6500	2.830000	2.520000	2.6300	+19.545%	2,879,090	-87.452%
2024-11-12	2.4800	2.525000	2.115000	2.2000	-13.043%	1,519,764	-85.000%
2024-11-11	2.6400	2.645400	2.475000	2.5300	-1.556%	1,436,174	-86.957%
2024-11-08	2.5800	2.645000	2.450000	2.5700	+0.784%	3,709,193	-87.160%
2024-11-07	2.3700	2.660000	2.360000	2.5500	+8.974%	1,922,545	-87.059%
2024-11-06	2.1200	2.355000	2.040000	2.3400	+16.418%	3,933,905	-85.897%
2024-11-05	1.8100	2.040000	1.800000	2.0100	+9.239%	764,614	-83.582%
2024-11-04	1.8500	1.960000	1.810000	1.8400	+1.099%	374,345	-82.065%
2024-11-01	1.8700	1.895000	1.800000	1.8200	+0.552%	240,566	-81.868%
2024-10-31	1.8700	1.895000	1.810000	1.8100	-3.209%	414,327	-81.768%
2024-10-30	1.9200	1.980000	1.860000	1.8700	-3.608%	287,308	-82.353%
2024-10-29	2.0200	2.030000	1.860000	1.9400	-4.902%	325,019	-82.990%
2024-10-28	1.9000	2.070000	1.900000	2.0400	+7.368%	317,995	-83.824%
2024-10-25	2.0300	2.045000	1.895000	1.9000	-5.473%	451,770	-82.632%
2024-10-24	2.0800	2.090000	1.990000	2.0100	-2.427%	257,504	-83.582%
2024-10-23	2.0400	2.100000	2.000000	2.0600	+0.488%	521,657	-83.981%
2024-10-22	2.1000	2.110100	1.935000	2.0500	-2.381%	606,067	-83.902%
2024-10-21	2.1000	2.140000	2.080000	2.1000	0.000%	293,259	-84.286%
2024-10-18	2.1200	2.130000	2.040000	2.1000	-0.474%	521,466	-84.286%
2024-10-17	2.1100	2.140000	2.060000	2.1100	0.000%	320,365	-84.360%
2024-10-16	2.1300	2.170800	2.075000	2.1100	-0.939%	493,515	-84.360%
2024-10-15	2.0600	2.160000	2.020000	2.1300	+3.398%	486,632	-84.507%
2024-10-14	1.9700	2.100000	1.930000	2.0600	+4.569%	563,911	-83.981%
2024-10-11	1.8900	1.980000	1.870000	1.9700	+3.684%	548,387	-83.249%
2024-10-10	1.8300	1.910000	1.830000	1.9000	+1.064%	654,387	-82.632%
2024-10-09	1.9100	1.990000	1.850000	1.8800	-5.528%	747,926	-82.447%
2024-10-08	1.9700	2.065000	1.945000	1.9900	+1.531%	783,749	-83.417%
2024-10-07	2.1000	2.120000	1.945000	1.9600	-7.547%	2,313,469	-83.163%
2024-10-04	2.0600	2.175000	1.995000	2.1200	+4.950%	1,978,683	-84.434%
2024-10-03	2.0100	2.060000	1.920000	2.0200	-0.980%	931,125	-83.663%
2024-10-02	1.8000	2.180000	1.800000	2.0400	+11.475%	1,672,480	-83.824%
2024-10-01	1.9000	1.910000	1.790000	1.8300	-3.175%	743,922	-81.967%
2024-09-30	1.8500	1.890000	1.820000	1.8900	+2.162%	497,011	-82.540%
2024-09-27	1.9000	1.910000	1.830000	1.8500	0.000%	474,153	-82.162%
2024-09-26	1.8700	1.875000	1.775000	1.8500	+2.778%	802,456	-82.162%
2024-09-25	1.8700	1.870000	1.785000	1.8000	-4.509%	347,527	-81.667%
2024-09-24	1.9500	1.970000	1.855000	1.8850	-3.085%	395,218	-82.493%
2024-09-23	2.1600	2.160000	1.910000	1.9450	-9.954%	662,681	-83.033%
2024-09-20	2.1800	2.220000	2.130000	2.1600	-1.370%	1,184,618	-84.722%
2024-09-19	2.2000	2.270000	2.080000	2.1900	+3.302%	853,694	-84.932%
2024-09-18	2.0400	2.275000	2.000000	2.1200	+3.922%	1,163,472	-84.434%
2024-09-17	1.9700	2.135000	1.900000	2.0400	+3.553%	2,380,894	-83.824%
2024-09-16	2.0500	2.090000	1.925000	1.9700	-6.635%	2,040,180	-83.249%
2024-09-13	1.8100	2.110000	1.740600	2.1100	+19.209%	2,169,991	-84.360%
2024-09-12	1.7900	1.840000	1.730000	1.7700	0.000%	944,412	-81.356%
2024-09-11	1.5400	1.770000	1.519900	1.7700	+12.025%	1,255,173	-81.356%
2024-09-10	1.4700	1.580000	1.445000	1.5800	+5.333%	463,621	-79.114%
2024-09-09	1.3500	1.510000	1.320000	1.5000	+11.111%	1,070,206	-78.000%
2024-09-06	1.4100	1.430000	1.280000	1.3500	-4.930%	806,082	-75.556%
2024-09-05	1.4200	1.480000	1.340000	1.4200	-1.389%	1,169,394	-76.761%
2024-09-04	1.4500	1.480000	1.390000	1.4400	-0.690%	470,846	-77.083%
2024-09-03	1.5800	1.605000	1.430000	1.4500	-8.228%	805,558	-77.241%
2024-08-30	1.5300	1.580000	1.470000	1.5800	+3.947%	476,723	-79.114%
2024-08-29	1.5300	1.565000	1.500000	1.5200	+2.013%	644,489	-78.289%
2024-08-28	1.5600	1.590000	1.435000	1.4900	-4.487%	1,120,286	-77.852%
2024-08-27	1.6300	1.650000	1.550000	1.5600	-4.294%	896,463	-78.846%
2024-08-26	1.5700	1.635000	1.525000	1.6300	+4.487%	1,035,136	-79.755%
2024-08-23	1.4100	1.580000	1.400000	1.5600	+10.638%	1,303,568	-78.846%
2024-08-22	1.3700	1.430000	1.350000	1.4100	+1.439%	671,161	-76.596%
2024-08-21	1.3100	1.395000	1.270000	1.3900	+6.107%	1,356,576	-76.259%
2024-08-20	1.3300	1.380000	1.270000	1.3100	-2.602%	684,225	-74.809%
2024-08-19	1.3100	1.355000	1.260000	1.3450	+2.672%	692,144	-75.465%
2024-08-16	1.4600	1.495000	1.250000	1.3100	-12.081%	1,561,727	-74.809%
2024-08-15	1.2500	1.525000	1.235000	1.4900	+21.138%	3,657,357	-77.852%
2024-08-14	1.3200	1.415000	1.220000	1.2300	-8.889%	2,069,937	-73.171%
2024-08-13	1.3500	1.500000	1.320000	1.3500	-4.930%	1,604,462	-75.556%
2024-08-12	1.4400	1.455000	1.390000	1.4200	-1.730%	815,171	-76.761%
2024-08-09	1.4700	1.490000	1.420200	1.4450	-1.027%	594,932	-77.163%
2024-08-08	1.5100	1.510000	1.420000	1.4600	0.000%	509,780	-77.397%
2024-08-07	1.5500	1.580000	1.400000	1.4600	-3.311%	768,228	-77.397%
2024-08-06	1.5600	1.580000	1.490000	1.5100	-3.205%	414,769	-78.146%
2024-08-05	1.4300	1.585000	1.330000	1.5600	-3.106%	2,271,684	-78.846%
2024-08-02	1.7600	1.760000	1.610000	1.6100	-10.556%	817,476	-79.503%
2024-08-01	1.9900	2.010000	1.720000	1.8000	-10.000%	1,590,619	-81.667%
2024-07-31	2.0300	2.105000	1.970000	2.0000	+0.503%	1,161,547	-83.500%
2024-07-30	2.0600	2.110000	1.940000	1.9900	-1.970%	1,248,966	-83.417%
2024-07-29	2.0900	2.140000	1.990000	2.0300	-3.333%	2,562,668	-83.744%
2024-07-26	2.0400	2.119100	1.980000	2.1000	+6.061%	1,066,410	-84.286%
2024-07-25	2.1400	2.200000	1.960000	1.9800	-7.477%	2,840,718	-83.333%
2024-07-24	2.1600	2.210000	2.110000	2.1400	-2.283%	440,150	-84.579%
2024-07-23	1.9800	2.210000	1.920000	2.1900	+9.500%	530,258	-84.932%
2024-07-22	2.0000	2.070000	1.950000	2.0000	+1.523%	1,143,643	-83.500%
2024-07-19	2.1600	2.170000	1.900000	1.9700	-8.372%	1,955,058	-83.249%
2024-07-18	2.1400	2.230000	2.090000	2.1500	-0.463%	1,241,245	-84.651%
2024-07-17	2.2600	2.290000	2.080000	2.1600	-4.000%	1,167,387	-84.722%
2024-07-16	2.1000	2.265000	2.080000	2.2500	+8.173%	1,749,210	-85.333%
2024-07-15	2.1100	2.160000	2.030000	2.0800	0.000%	603,695	-84.135%
2024-07-12	2.0800	2.160000	2.020000	2.0800	+2.463%	1,013,451	-84.135%
2024-07-11	1.9600	2.080000	1.960000	2.0300	+3.571%	745,957	-83.744%
2024-07-10	1.9200	1.980000	1.900000	1.9600	+2.618%	545,081	-83.163%
2024-07-09	1.8700	1.930000	1.840000	1.9100	+1.596%	1,078,481	-82.723%
2024-07-08	1.8500	1.970000	1.820000	1.8800	+2.732%	1,276,051	-82.447%
2024-07-05	1.8400	1.890000	1.760000	1.8300	-0.543%	811,363	-81.967%
2024-07-03	1.8800	1.930000	1.830000	1.8400	-1.075%	404,921	-82.065%
2024-07-02	1.9700	1.980000	1.815000	1.8600	-5.584%	970,923	-82.258%
2024-07-01	2.0000	2.035000	1.950000	1.9700	-1.990%	583,541	-83.249%
2024-06-28	2.0100	2.035000	1.960000	2.0100	+0.752%	2,207,109	-83.582%
2024-06-27	2.0400	2.040000	1.960000	1.9950	-1.238%	671,488	-83.459%
2024-06-26	2.1000	2.115000	2.005000	2.0200	-3.810%	756,329	-83.663%
2024-06-25	2.1900	2.190000	2.065000	2.1000	-4.977%	1,037,122	-84.286%
2024-06-24	2.1200	2.250000	2.120000	2.2100	+3.756%	1,746,423	-85.068%
2024-06-21	2.0500	2.165000	2.040000	2.1300	+4.412%	6,156,176	-84.507%
2024-06-20	2.0200	2.130000	2.005000	2.0400	0.000%	1,881,589	-83.824%
2024-06-18	2.0400	2.080000	1.995000	2.0400	0.000%	1,236,768	-83.824%
2024-06-17	2.0700	2.070000	1.995000	2.0400	-1.449%	1,694,706	-83.824%
2024-06-14	2.1800	2.215000	2.060000	2.0700	-6.757%	1,264,964	-84.058%
2024-06-13	2.2700	2.320000	2.190000	2.2200	-2.418%	853,715	-85.135%
2024-06-12	2.3300	2.380000	2.270000	2.2750	+0.664%	758,471	-85.495%
2024-06-11	2.1900	2.300000	2.160000	2.2600	+1.802%	777,044	-85.398%
2024-06-10	2.1300	2.230000	2.099200	2.2200	+3.738%	1,040,330	-85.135%
2024-06-07	2.2000	2.240000	2.105000	2.1400	-3.386%	961,586	-84.579%
2024-06-06	2.3300	2.370000	2.200000	2.2150	-4.113%	962,302	-85.102%
2024-06-05	2.2000	2.350000	2.170000	2.3100	+5.000%	2,962,074	-85.714%
2024-06-04	2.3400	2.380000	2.190000	2.2000	-6.383%	1,284,285	-85.000%
2024-06-03	2.3900	2.515000	2.305000	2.3500	+0.858%	5,652,652	-85.957%
2024-05-31	2.4500	2.530000	2.325000	2.3300	-2.917%	663,109	-85.837%
2024-05-30	2.3800	2.435000	2.330000	2.4000	+2.128%	781,637	-86.250%
2024-05-29	2.3800	2.380000	2.290000	2.3500	-2.083%	1,307,541	-85.957%
2024-05-28	2.3800	2.420000	2.270000	2.4000	+0.840%	1,441,853	-86.250%
2024-05-24	2.4800	2.510000	2.370000	2.3800	-3.644%	888,134	-86.134%
2024-05-23	2.5700	2.580000	2.370000	2.4700	-3.891%	1,710,066	-86.640%
2024-05-22	2.6300	2.709900	2.550000	2.5700	-1.908%	661,238	-87.160%
2024-05-21	2.7600	2.790000	2.510000	2.6200	-5.415%	1,560,572	-87.405%
2024-05-20	2.7100	2.780000	2.675000	2.7700	+1.465%	835,549	-88.087%
2024-05-17	2.6000	2.780000	2.490000	2.7300	+5.814%	2,494,015	-87.912%
2024-05-16	2.5700	2.630000	2.460000	2.5800	+0.389%	1,246,122	-87.209%
2024-05-15	2.6800	2.880000	2.510000	2.5700	-1.533%	1,887,642	-87.160%
2024-05-14	2.6700	2.720000	2.450000	2.6100	-0.382%	5,345,186	-87.356%
2024-05-13	2.7600	2.780000	2.600000	2.6200	-3.321%	2,238,680	-87.405%
2024-05-10	2.6100	2.730000	2.470000	2.7100	+9.939%	2,800,530	-87.823%
2024-05-09	3.4900	3.500000	2.460000	2.4650	-27.500%	3,766,960	-86.613%
2024-05-08	3.4600	3.525000	3.320000	3.4000	-3.546%	864,348	-90.294%
2024-05-07	3.5500	3.630000	3.490000	3.5250	+0.714%	679,529	-90.638%
2024-05-06	3.5200	3.590000	3.460000	3.5000	+1.156%	683,572	-90.571%
2024-05-03	3.5200	3.630000	3.420000	3.4600	+2.976%	1,178,598	-90.462%
2024-05-02	3.3800	3.450000	3.255000	3.3600	-0.297%	1,669,050	-90.179%
2024-05-01	3.1700	3.590000	3.160000	3.3700	+6.309%	1,751,453	-90.208%
2024-04-30	3.1600	3.265000	3.070000	3.1700	+0.316%	1,478,207	-89.590%
2024-04-29	2.9400	3.180000	2.940000	3.1600	+7.483%	1,179,614	-89.557%
2024-04-26	2.8400	2.957500	2.760000	2.9400	+3.158%	853,869	-88.776%
2024-04-25	2.8300	2.910000	2.745000	2.8500	-1.042%	1,996,373	-88.421%
2024-04-24	3.2100	3.260000	2.800000	2.8800	-10.280%	3,535,445	-88.542%
2024-04-23	3.1700	3.320000	3.170000	3.2100	+1.905%	1,855,835	-89.720%
2024-04-22	3.3000	3.300000	3.050000	3.1500	-3.077%	1,762,480	-89.524%
2024-04-19	3.3100	3.350000	3.180000	3.2500	-2.695%	2,359,923	-89.846%
2024-04-18	3.4400	3.558400	3.315000	3.3400	-5.114%	1,229,859	-90.120%
2024-04-17	3.7800	3.830000	3.400000	3.5200	-6.383%	2,581,977	-90.625%
2024-04-16	3.7300	3.805000	3.710000	3.7600	-0.792%	673,731	-91.223%
2024-04-15	3.8000	3.960000	3.720100	3.7900	-0.525%	1,168,205	-91.293%
2024-04-12	3.7700	3.895000	3.680000	3.8100	+2.419%	1,572,436	-91.339%
2024-04-11	3.7400	3.815000	3.680000	3.7200	+0.405%	1,427,172	-91.129%
2024-04-10	3.8400	3.940000	3.680000	3.7050	-9.634%	2,230,944	-91.093%
2024-04-09	4.1700	4.180000	3.900000	4.1000	-1.442%	1,875,197	-91.951%
2024-04-08	4.3200	4.440000	4.140000	4.1600	-2.804%	1,049,574	-92.067%
2024-04-05	4.2300	4.365000	4.090000	4.2800	+0.706%	565,095	-92.290%
2024-04-04	4.5200	4.640000	4.250000	4.2500	-4.494%	1,279,052	-92.235%
2024-04-03	4.1700	4.460000	4.020000	4.4500	+5.450%	2,117,728	-92.584%
2024-04-02	4.2600	4.330000	4.134700	4.2200	-4.525%	1,096,216	-92.180%
2024-04-01	4.4400	4.440000	4.110000	4.4200	-1.339%	2,302,889	-92.534%
2024-03-28	4.5200	4.710000	4.470000	4.4800	-0.223%	1,397,908	-92.634%
2024-03-27	4.3700	4.500000	4.240000	4.4900	+4.419%	1,163,412	-92.650%
2024-03-26	4.2200	4.480000	4.220000	4.3000	+0.703%	1,848,952	-92.326%
2024-03-25	4.7100	4.805000	4.232500	4.2700	-9.149%	4,050,345	-92.272%
2024-03-22	4.8500	4.950000	4.680000	4.7000	-2.287%	1,163,791	-92.979%
2024-03-21	4.8500	5.110000	4.750000	4.8100	-0.620%	2,003,438	-93.139%
2024-03-20	4.9100	4.930000	4.575000	4.8400	-2.419%	1,324,771	-93.182%
2024-03-19	4.9900	5.080000	4.675000	4.9600	+2.058%	2,532,368	-93.347%
2024-03-18	5.0200	5.040000	4.550000	4.8600	-3.571%	4,204,736	-93.210%
2024-03-15	4.9300	5.150000	4.860000	5.0400	+0.699%	7,277,498	-93.452%
2024-03-14	5.6600	5.750000	4.980100	5.0050	-12.805%	2,915,477	-93.407%
2024-03-13	5.5900	5.960000	5.565000	5.7400	+1.773%	1,956,570	-94.251%
2024-03-12	5.6900	5.935000	5.520000	5.6400	-0.879%	2,521,775	-94.149%
2024-03-11	5.8300	6.280100	5.560000	5.6900	-1.557%	3,366,845	-94.200%
2024-03-08	5.9800	5.980000	5.490000	5.7800	-1.197%	2,184,325	-94.291%
2024-03-07	5.7900	6.010000	5.650000	5.8500	+1.916%	1,274,782	-94.359%
2024-03-06	5.8900	6.070000	5.635000	5.7400	-0.520%	3,348,164	-94.251%
2024-03-05	5.7500	5.890000	5.560000	5.7700	+0.348%	2,784,645	-94.281%
2024-03-04	5.9500	6.020000	5.500000	5.7500	-3.199%	2,217,164	-94.261%
2024-03-01	5.5100	6.185000	5.500100	5.9400	+9.191%	3,129,714	-94.444%
2024-02-29	5.6000	6.130000	5.230000	5.4400	+12.165%	8,927,437	-93.934%
2024-02-28	4.0400	5.015000	3.760000	4.8500	+13.583%	3,344,639	-93.196%
2024-02-27	4.1000	4.345000	4.000000	4.2700	+5.172%	1,420,077	-92.272%
2024-02-26	3.7700	4.100000	3.710000	4.0600	+7.124%	1,379,688	-91.872%
2024-02-23	3.7800	3.905000	3.670000	3.7900	+0.265%	2,851,002	-91.293%
2024-02-22	3.6300	3.880000	3.630000	3.7800	+2.439%	1,479,945	-91.270%
2024-02-21	3.6300	3.790000	3.540000	3.6900	+1.653%	1,130,043	-91.057%
2024-02-20	3.7000	3.850000	3.540000	3.6300	-4.474%	1,021,039	-90.909%
2024-02-16	3.8300	3.870000	3.620000	3.8000	-1.042%	1,435,447	-91.316%
2024-02-15	3.7800	4.069700	3.780000	3.8400	+1.319%	4,451,723	-91.406%
2024-02-14	3.9300	3.979500	3.730000	3.7900	-1.044%	2,076,292	-91.293%
2024-02-13	3.8300	3.935000	3.550000	3.8300	-2.545%	3,150,163	-91.384%
2024-02-12	3.8900	4.150000	3.850000	3.9300	+1.289%	2,138,626	-91.603%
2024-02-09	4.2400	4.448900	3.850000	3.8800	-8.274%	3,811,368	-91.495%
2024-02-08	3.6100	4.250000	3.590000	4.2300	+17.827%	2,704,636	-92.199%
2024-02-07	3.6600	3.700000	3.360000	3.5900	-2.046%	2,892,322	-90.808%
2024-02-06	3.4900	3.840000	3.455000	3.6650	+3.824%	1,362,273	-90.996%
2024-02-05	3.3200	3.578800	3.240000	3.5300	+5.060%	1,131,788	-90.652%
2024-02-02	3.3200	3.420000	3.210000	3.3600	-0.592%	904,519	-90.179%
2024-02-01	3.1700	3.380000	3.150000	3.3800	+6.962%	1,636,567	-90.237%
2024-01-31	3.0700	3.320000	3.070000	3.1600	+1.935%	1,282,796	-89.557%
2024-01-30	3.4900	3.490000	3.080000	3.1000	-10.920%	1,880,755	-89.355%
2024-01-29	3.2000	3.510000	3.130000	3.4800	+8.075%	852,166	-90.517%
2024-01-26	3.1300	3.290000	3.130000	3.2200	+1.577%	749,771	-89.752%
2024-01-25	3.1800	3.250000	3.090000	3.1700	+1.278%	816,228	-89.590%
2024-01-24	3.1300	3.230000	3.045000	3.1300	+0.968%	1,430,530	-89.457%
2024-01-23	2.8400	3.205000	2.821000	3.1000	+9.929%	2,955,526	-89.355%
2024-01-22	2.7100	2.829900	2.660000	2.8200	+4.059%	1,071,835	-88.298%
2024-01-19	2.6900	2.740000	2.515000	2.7100	+3.238%	797,914	-87.823%
2024-01-18	2.9000	2.900000	2.590000	2.6250	-9.170%	1,412,623	-87.429%
2024-01-17	2.6200	2.890000	2.590000	2.8900	+6.642%	1,638,476	-88.581%
2024-01-16	2.9300	2.940000	2.590000	2.7100	-10.265%	2,131,185	-87.823%