Dark

MRTX
Mirati Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Jan 22, 2024

58.70USD-0.170%(-0.10)20,994,430

Pre-market

0.00USD-100.000%(-58.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-22	58.8600	58.9900	58.5400	58.7000	-0.170%	20,994,430	0.000%
2024-01-19	58.7600	59.1500	58.6400	58.8000	-0.034%	2,065,753	-0.170%
2024-01-18	58.9100	58.9200	58.8000	58.8200	-0.085%	321,193	-0.204%
2024-01-17	58.9100	59.2500	58.7450	58.8700	-0.187%	549,416	-0.289%
2024-01-16	59.0200	59.2700	58.9700	58.9800	-0.506%	4,664,691	-0.475%
2024-01-12	58.9400	59.4600	58.8500	59.2800	+0.662%	660,171	-0.978%
2024-01-11	58.8800	59.0400	58.8400	58.8900	-0.017%	612,664	-0.323%
2024-01-10	59.0100	59.1100	58.8200	58.9000	-0.237%	749,015	-0.340%
2024-01-09	59.0100	59.2000	58.8400	59.0400	-0.085%	2,775,896	-0.576%
2024-01-08	58.9200	59.4000	58.8950	59.0900	-0.017%	844,152	-0.660%
2024-01-05	58.8400	59.3500	58.7500	59.1000	+0.305%	1,307,994	-0.677%
2024-01-04	58.8100	59.2200	58.8100	58.9200	+0.034%	448,795	-0.373%
2024-01-03	59.0600	59.0700	58.9000	58.9000	-0.347%	362,404	-0.340%
2024-01-02	58.7500	59.1750	58.7500	59.1050	+0.604%	2,268,239	-0.685%
2023-12-29	58.9400	58.9400	58.7000	58.7500	-0.272%	1,834,559	-0.085%
2023-12-28	58.9000	58.9800	58.6000	58.9100	+0.017%	1,706,940	-0.356%
2023-12-27	59.0000	59.1000	58.8800	58.9000	-0.169%	2,202,167	-0.340%
2023-12-26	59.0000	59.2000	58.8800	59.0000	+0.102%	1,373,496	-0.508%
2023-12-22	59.0500	59.2000	58.9000	58.9400	-0.068%	1,027,583	-0.407%
2023-12-21	59.2700	59.2800	58.8400	58.9800	+0.034%	936,088	-0.475%
2023-12-20	58.7500	59.1000	58.7400	58.9600	+0.306%	1,685,653	-0.441%
2023-12-19	58.6700	58.9900	58.6500	58.7800	+1.696%	3,179,131	-0.136%
2023-12-18	57.5000	58.0000	57.3650	57.8000	+0.017%	1,775,126	+1.557%
2023-12-15	57.2300	57.8600	57.2200	57.7900	+0.732%	2,213,227	+1.575%
2023-12-14	57.3700	57.4500	56.9000	57.3700	0.000%	1,171,133	+2.318%
2023-12-13	56.6700	57.4500	56.6400	57.3700	+1.004%	3,705,494	+2.318%
2023-12-12	56.5600	56.9000	56.5100	56.8000	+0.407%	856,910	+3.345%
2023-12-11	56.5000	56.8400	56.4500	56.5700	+0.142%	1,228,366	+3.765%
2023-12-08	56.5600	56.7600	56.3100	56.4900	-0.353%	860,800	+3.912%
2023-12-07	56.6600	56.7900	56.4900	56.6900	+0.071%	3,079,127	+3.546%
2023-12-06	56.7500	56.8800	56.6000	56.6500	-0.123%	856,796	+3.619%
2023-12-05	56.8400	56.9200	56.6500	56.7200	-0.386%	818,088	+3.491%
2023-12-04	56.7900	57.1500	56.7900	56.9400	-0.245%	840,410	+3.091%
2023-12-01	56.8700	57.1800	56.6200	57.0800	+0.581%	1,025,085	+2.838%
2023-11-30	56.9200	57.1200	56.5400	56.7500	-0.369%	672,229	+3.436%
2023-11-29	56.7800	56.9600	56.7500	56.9600	+0.211%	460,878	+3.055%
2023-11-28	56.5800	56.9400	56.5400	56.8400	+0.300%	719,830	+3.272%
2023-11-27	56.8200	56.8400	56.5000	56.6700	-0.229%	746,603	+3.582%
2023-11-24	56.8800	57.0000	56.7300	56.8000	-0.132%	197,116	+3.345%
2023-11-22	56.5700	56.9000	56.5100	56.8750	+0.717%	685,084	+3.209%
2023-11-21	56.3700	56.6300	56.2500	56.4700	-0.053%	728,996	+3.949%
2023-11-20	56.6000	56.6200	56.3410	56.5000	-0.088%	1,115,738	+3.894%
2023-11-17	56.4000	56.7300	56.3900	56.5500	+0.302%	1,086,278	+3.802%
2023-11-16	56.2600	56.5500	56.2600	56.3800	+0.302%	657,232	+4.115%
2023-11-15	56.4700	56.7000	56.2100	56.2100	-0.460%	1,086,050	+4.430%
2023-11-14	56.4800	56.7500	56.2500	56.4700	+0.373%	1,848,553	+3.949%
2023-11-13	56.1500	56.3400	56.0000	56.2600	-0.053%	3,359,833	+4.337%
2023-11-10	56.1000	56.4000	56.0100	56.2900	+0.932%	3,614,464	+4.281%
2023-11-09	56.0000	56.4700	55.6100	55.7700	-0.357%	3,729,535	+5.254%
2023-11-08	56.2400	56.3600	55.7900	55.9700	-0.196%	2,490,684	+4.878%
2023-11-07	56.0800	56.2900	55.9200	56.0800	-0.338%	1,187,880	+4.672%
2023-11-06	56.1200	56.4500	56.0500	56.2700	+0.446%	1,164,433	+4.318%
2023-11-03	55.9100	56.1900	55.8000	56.0200	+0.575%	1,383,937	+4.784%
2023-11-02	55.9100	56.1500	55.5100	55.7000	-0.801%	1,124,754	+5.386%
2023-11-01	55.6500	56.1500	55.5500	56.1500	+1.117%	1,390,898	+4.541%
2023-10-31	55.7500	56.2800	55.5000	55.5300	-0.359%	1,015,133	+5.709%
2023-10-30	55.3500	55.9800	55.3500	55.7300	+0.650%	645,134	+5.329%
2023-10-27	55.4100	55.5350	55.1400	55.3700	-0.072%	1,762,266	+6.014%
2023-10-26	55.3000	55.5600	55.2600	55.4100	+0.362%	1,469,603	+5.938%
2023-10-25	55.5600	55.7700	55.2000	55.2100	-0.755%	1,397,110	+6.321%
2023-10-24	55.7000	55.9800	55.5000	55.6300	+0.054%	1,803,125	+5.519%
2023-10-23	55.5700	56.1000	55.4600	55.6000	-0.144%	1,503,534	+5.576%
2023-10-20	55.8500	56.1000	55.4000	55.6800	-0.126%	3,857,780	+5.424%
2023-10-19	56.4500	56.5150	55.6700	55.7500	-0.889%	2,159,373	+5.291%
2023-10-18	56.5500	56.7500	56.0000	56.2500	-0.566%	1,191,026	+4.356%
2023-10-17	56.1000	56.6050	55.9700	56.5700	+0.910%	1,530,317	+3.765%
2023-10-16	55.7000	56.3200	55.6700	56.0600	+0.197%	2,223,102	+4.709%
2023-10-13	56.1800	56.3900	55.1106	55.9500	-0.338%	3,618,341	+4.915%
2023-10-12	56.7700	56.9000	56.0500	56.1400	-1.075%	6,790,045	+4.560%
2023-10-11	56.7000	57.0500	56.6500	56.7500	+0.265%	4,316,922	+3.436%
2023-10-10	56.8100	56.9300	56.5900	56.6000	-0.737%	9,873,874	+3.710%
2023-10-09	56.7000	57.6000	56.6201	57.0200	-5.282%	19,340,742	+2.946%
2023-10-06	61.5900	64.4100	59.8400	60.2000	-3.495%	5,189,644	-2.492%
2023-10-05	42.8500	63.6400	42.5750	62.3800	+45.442%	10,959,336	-5.899%
2023-10-04	42.9500	43.2050	41.9200	42.8900	-1.741%	815,365	+36.862%
2023-10-03	42.0400	43.7400	41.9550	43.6500	+3.953%	1,213,779	+34.479%
2023-10-02	43.7000	43.7000	41.5400	41.9900	-3.604%	1,165,073	+39.795%
2023-09-29	45.4100	46.0000	43.0450	43.5600	-3.947%	1,319,837	+34.757%
2023-09-28	41.1400	46.1500	41.0900	45.3500	+9.993%	1,877,137	+29.438%
2023-09-27	40.9200	41.9100	40.5000	41.2300	+1.427%	902,773	+42.372%
2023-09-26	41.3300	43.1600	40.5100	40.6500	-1.693%	2,530,862	+44.403%
2023-09-25	39.8800	41.5000	39.1500	41.3500	+0.854%	2,722,185	+41.959%
2023-09-22	36.9700	41.0800	36.5301	41.0000	+12.329%	4,791,357	+43.171%
2023-09-21	32.0700	36.7300	31.9000	36.5000	+12.342%	3,583,875	+60.822%
2023-09-20	32.6900	32.6900	31.9900	32.4900	+0.433%	796,433	+80.671%
2023-09-19	31.7700	32.4050	30.9900	32.3500	+1.698%	1,441,363	+81.453%
2023-09-18	33.1800	33.1800	31.6950	31.8100	-3.752%	826,347	+84.533%
2023-09-15	33.1000	33.7316	32.7350	33.0500	+0.030%	1,366,850	+77.610%
2023-09-14	34.1300	34.7000	32.9300	33.0400	-2.966%	885,706	+77.663%
2023-09-13	34.8800	35.5700	34.0300	34.0500	-3.074%	650,328	+72.394%
2023-09-12	35.1200	35.3900	34.2400	35.1300	+0.028%	939,727	+67.094%
2023-09-11	35.4900	36.0000	35.0200	35.1200	-1.514%	694,429	+67.141%
2023-09-08	35.6300	36.1900	34.9500	35.6600	+0.084%	828,849	+64.610%
2023-09-07	35.0200	35.8600	34.5900	35.6300	+0.423%	867,239	+64.749%
2023-09-06	35.9000	36.2100	35.2300	35.4800	-0.811%	786,870	+65.445%
2023-09-05	37.4800	38.0100	35.6150	35.7700	-5.245%	934,218	+64.104%
2023-09-01	37.3900	38.1500	36.9400	37.7500	+1.478%	481,813	+55.497%
2023-08-31	37.2900	38.0000	36.9200	37.2000	+0.351%	1,042,679	+57.796%
2023-08-30	36.7000	37.0800	35.8600	37.0700	+1.701%	658,732	+58.349%
2023-08-29	37.4400	37.7500	36.2301	36.4500	-1.884%	1,095,201	+61.043%
2023-08-28	36.8800	37.3500	36.3565	37.1500	+0.351%	412,987	+58.008%
2023-08-25	35.4500	37.7200	34.7800	37.0200	+5.200%	1,100,627	+58.563%
2023-08-24	36.5700	36.6600	34.9300	35.1900	-6.285%	2,147,463	+66.809%
2023-08-23	37.9800	38.6400	37.4800	37.5500	-0.292%	813,617	+56.325%
2023-08-22	38.0500	38.5400	37.2100	37.6600	-0.528%	603,594	+55.868%
2023-08-21	38.5900	38.9250	37.2100	37.8600	-1.892%	1,268,171	+55.045%
2023-08-18	38.6000	40.0623	38.3800	38.5900	-1.178%	729,768	+52.112%
2023-08-17	39.5100	40.3500	38.9900	39.0500	-1.687%	741,802	+50.320%
2023-08-16	39.6500	40.1800	39.0500	39.7200	-0.025%	730,203	+47.784%
2023-08-15	40.4200	40.9698	39.4900	39.7300	-0.576%	1,087,058	+47.747%
2023-08-14	38.5900	40.1600	38.1006	39.9600	+2.963%	1,349,170	+46.897%
2023-08-11	39.4000	39.7200	38.2600	38.8100	-0.995%	1,776,955	+51.250%
2023-08-10	37.8300	40.0100	37.1500	39.2000	+5.946%	4,403,416	+49.745%
2023-08-09	34.6200	37.5500	33.4500	37.0000	+33.094%	7,571,079	+58.649%
2023-08-08	27.7600	28.5000	27.3000	27.8000	-0.927%	1,202,677	+111.151%
2023-08-07	29.3200	29.3200	27.8500	28.0600	-4.752%	922,529	+109.195%
2023-08-04	29.5100	30.2500	29.3640	29.4600	-0.908%	1,040,523	+99.253%
2023-08-03	29.9500	30.5800	29.6550	29.7300	-1.229%	968,636	+97.444%
2023-08-02	29.8000	30.1500	29.1500	30.1000	+0.266%	1,086,345	+95.017%
2023-08-01	30.0000	30.3400	29.1900	30.0200	-0.826%	1,717,553	+95.536%
2023-07-31	29.8500	30.5600	29.4700	30.2700	+2.126%	928,562	+93.921%
2023-07-28	28.9000	30.0000	28.7000	29.6400	+3.492%	1,039,698	+98.043%
2023-07-27	29.5000	30.0100	28.5750	28.6400	-4.470%	1,029,152	+104.958%
2023-07-26	30.6500	30.6500	29.8400	29.9800	-1.898%	971,461	+95.797%
2023-07-25	31.0700	31.5900	30.3800	30.5600	-2.427%	810,709	+92.081%
2023-07-24	31.4700	31.6460	30.5800	31.3200	+0.032%	1,089,576	+87.420%
2023-07-21	28.7500	32.1900	28.2001	31.3100	-7.394%	2,850,732	+87.480%
2023-07-20	34.5900	34.6850	33.8000	33.8100	-2.396%	588,298	+73.617%
2023-07-19	34.2700	36.1900	33.7000	34.6400	+2.093%	1,123,327	+69.457%
2023-07-18	34.4300	34.4900	33.5700	33.9300	-1.652%	809,776	+73.003%
2023-07-17	35.2800	35.8750	34.4700	34.5000	-2.625%	583,934	+70.145%
2023-07-14	36.4200	36.6300	34.8400	35.4300	-3.906%	999,816	+65.679%
2023-07-13	37.5100	37.8200	36.8500	36.8700	-1.968%	509,330	+59.208%
2023-07-12	38.9000	38.9500	37.4800	37.6100	-1.260%	546,939	+56.076%
2023-07-11	38.8600	38.9950	36.9000	38.0900	-2.608%	817,002	+54.109%
2023-07-10	38.9600	39.8800	38.7400	39.1100	+0.462%	1,197,377	+50.089%
2023-07-07	39.7400	40.2500	38.7500	38.9300	-1.568%	876,553	+50.783%
2023-07-06	39.1400	40.8450	38.5700	39.5500	-0.578%	1,294,177	+48.420%
2023-07-05	38.3800	40.0400	38.2400	39.7800	+4.492%	1,011,262	+47.562%
2023-07-03	36.2300	38.6200	35.8900	38.0700	+5.369%	739,855	+54.190%
2023-06-30	36.8200	37.0400	36.0400	36.1300	-0.905%	957,255	+62.469%
2023-06-29	36.6700	37.2800	35.9800	36.4600	-1.459%	731,558	+60.998%
2023-06-28	37.6800	37.6800	36.5250	37.0000	-0.804%	646,247	+58.649%
2023-06-27	37.4100	38.0500	36.7100	37.3000	+0.080%	607,480	+57.373%
2023-06-26	37.4300	38.2700	36.2700	37.2700	+0.107%	1,262,868	+57.499%
2023-06-23	37.8200	37.8800	35.9800	37.2300	-2.078%	1,593,661	+57.669%
2023-06-22	37.7400	38.4100	37.0400	38.0200	+0.635%	1,106,805	+54.392%
2023-06-21	36.2100	37.8900	35.5500	37.7800	+4.020%	1,278,867	+55.373%
2023-06-20	37.0400	37.1000	35.8800	36.3200	-3.069%	1,083,139	+61.619%
2023-06-16	39.7000	39.9700	37.1900	37.4700	-3.849%	1,805,330	+56.659%
2023-06-15	36.6600	39.2100	36.0000	38.9700	+5.810%	1,672,269	+50.629%
2023-06-14	38.0500	38.5800	35.9100	36.8300	-3.181%	1,169,224	+59.381%
2023-06-13	38.3500	39.2902	37.7350	38.0400	-1.143%	710,866	+54.311%
2023-06-12	38.2200	38.7200	37.6850	38.4800	+1.316%	1,094,038	+52.547%
2023-06-09	38.8200	38.9100	37.8200	37.9800	-1.886%	1,248,052	+54.555%
2023-06-08	39.4300	39.8250	38.1800	38.7100	-1.975%	572,641	+51.640%
2023-06-07	40.3500	41.5000	39.2000	39.4900	-2.494%	604,822	+48.645%
2023-06-06	39.7000	40.9600	39.6988	40.5000	+2.766%	948,936	+44.938%
2023-06-05	38.4000	40.0300	37.8215	39.4100	+3.006%	1,325,377	+48.947%
2023-06-02	37.0600	38.4000	36.8500	38.2600	+3.377%	1,134,687	+53.424%
2023-06-01	36.8300	37.3300	35.8800	37.0100	-0.404%	712,888	+58.606%
2023-05-31	37.2600	38.2100	35.7600	37.1600	+0.162%	1,045,388	+57.966%
2023-05-30	38.5700	39.5000	37.0000	37.1000	-3.536%	880,730	+58.221%
2023-05-26	38.0400	41.6300	37.5300	38.4600	+0.156%	1,767,924	+52.626%
2023-05-25	41.1300	41.1300	37.3700	38.4000	-12.409%	3,639,708	+52.865%
2023-05-24	45.2900	45.5200	43.6500	43.8400	-4.070%	1,028,602	+33.896%
2023-05-23	45.9700	46.3500	44.5700	45.7000	-0.468%	628,452	+28.446%
2023-05-22	45.1700	46.4700	45.1700	45.9150	+1.672%	380,138	+27.845%
2023-05-19	44.7800	45.5700	43.7800	45.1600	+0.826%	1,419,326	+29.982%
2023-05-18	46.7000	46.7000	42.9900	44.7900	-3.615%	718,680	+31.056%
2023-05-17	47.7100	48.1100	46.3500	46.4700	-2.517%	751,627	+26.318%
2023-05-16	48.7200	48.7200	46.8000	47.6700	-3.580%	1,023,942	+23.138%
2023-05-15	49.9100	51.1300	49.1548	49.4400	-0.101%	787,735	+18.730%
2023-05-12	48.6000	49.6400	47.4500	49.4900	+2.847%	971,800	+18.610%
2023-05-11	47.7700	48.4000	46.4800	48.1200	+0.459%	988,959	+21.987%
2023-05-10	46.1700	48.6700	44.4300	47.9000	+1.247%	1,221,808	+22.547%
2023-05-09	45.8800	47.8200	45.1300	47.3100	+2.027%	1,065,652	+24.075%
2023-05-08	45.5000	46.6600	45.1200	46.3700	+0.892%	613,852	+26.590%
2023-05-05	45.4200	46.1300	44.7700	45.9600	+2.111%	751,142	+27.720%
2023-05-04	44.8900	46.1100	44.0600	45.0100	-0.508%	838,768	+30.415%
2023-05-03	44.0000	46.5100	43.8200	45.2400	+2.795%	975,833	+29.752%
2023-05-02	45.7000	45.9150	43.7200	44.0100	-4.076%	966,349	+33.379%
2023-05-01	44.1600	46.7400	44.1600	45.8800	+3.543%	774,326	+27.942%
2023-04-28	43.6500	45.0000	42.8600	44.3100	+1.582%	625,561	+32.476%
2023-04-27	43.7100	44.0000	42.6500	43.6200	+1.230%	1,053,137	+34.571%
2023-04-26	42.9600	43.4600	42.3000	43.0900	-0.370%	766,730	+36.227%
2023-04-25	43.3100	44.5400	42.7200	43.2500	-0.208%	1,137,091	+35.723%
2023-04-24	42.6700	43.5400	42.3257	43.3400	+1.665%	744,041	+35.441%
2023-04-21	41.1600	42.6700	41.0159	42.6300	+3.723%	997,112	+37.696%
2023-04-20	42.0400	42.3000	40.6600	41.1000	-3.294%	849,882	+42.822%
2023-04-19	41.5000	44.0300	40.7700	42.5000	+1.553%	1,218,465	+38.118%
2023-04-18	42.0800	42.2700	41.2400	41.8500	-0.923%	1,404,466	+40.263%
2023-04-17	39.4200	42.2600	39.2700	42.2400	+7.618%	2,000,252	+38.968%
2023-04-14	39.8400	40.1650	38.5000	39.2500	-1.481%	903,416	+49.554%
2023-04-13	39.3800	41.4450	39.0750	39.8400	+1.893%	933,335	+47.339%
2023-04-12	39.6900	40.3600	38.9800	39.1000	-0.204%	846,707	+50.128%
2023-04-11	37.6200	39.3850	37.6200	39.1800	+4.619%	789,285	+49.821%
2023-04-10	38.0700	38.2000	36.6300	37.4500	-2.626%	772,361	+56.742%
2023-04-06	37.1800	38.4900	36.7300	38.4600	+3.666%	707,176	+52.626%
2023-04-05	37.0000	37.9400	36.7300	37.1000	-0.643%	743,238	+58.221%
2023-04-04	39.0000	39.0800	35.8450	37.3400	-3.439%	799,257	+57.204%
2023-04-03	36.7800	38.7200	36.6400	38.6700	+4.008%	764,690	+51.797%
2023-03-31	36.8000	37.8900	36.2200	37.1800	+1.336%	1,443,645	+57.881%
2023-03-30	37.8900	37.8900	36.1700	36.6900	-2.705%	881,738	+59.989%
2023-03-29	37.1100	38.5050	36.2600	37.7100	+3.202%	622,716	+55.662%
2023-03-28	37.1400	38.1900	36.2700	36.5400	-2.767%	1,346,370	+60.646%
2023-03-27	39.7600	39.7600	36.9600	37.5800	-3.887%	1,467,511	+56.200%
2023-03-24	38.4900	39.1900	36.9200	39.1000	+0.851%	1,133,332	+50.128%
2023-03-23	39.9900	40.3900	38.1210	38.7700	-1.947%	838,149	+51.406%
2023-03-22	40.6400	40.7900	39.2800	39.5400	-2.898%	1,271,710	+48.457%
2023-03-21	40.6000	41.6214	40.1700	40.7200	+0.469%	554,739	+44.155%
2023-03-20	42.0800	42.0800	40.3700	40.5300	-2.101%	687,471	+44.831%
2023-03-17	42.7900	42.7900	40.9400	41.4000	-3.429%	698,953	+41.787%
2023-03-16	42.8800	43.3800	41.0250	42.8700	-0.695%	848,033	+36.926%
2023-03-15	44.1300	45.9100	41.1500	43.1700	-2.705%	1,767,565	+35.974%
2023-03-14	40.2300	44.4200	39.7300	44.3700	+13.536%	2,715,474	+32.297%
2023-03-13	38.9500	40.0900	38.5300	39.0800	-0.357%	1,635,710	+50.205%
2023-03-10	40.8600	40.8600	38.4000	39.2200	-3.755%	1,110,484	+49.669%
2023-03-09	41.6700	42.4250	40.3900	40.7500	-2.208%	821,913	+44.049%
2023-03-08	41.5400	41.9200	41.0776	41.6700	-0.263%	435,763	+40.869%
2023-03-07	41.6100	42.6400	41.1200	41.7800	+0.457%	1,051,126	+40.498%
2023-03-06	43.5000	43.8050	41.3200	41.5900	-3.971%	1,075,615	+41.140%
2023-03-03	44.2500	44.4300	43.2800	43.3100	-2.279%	1,200,880	+35.535%
2023-03-02	44.3100	44.7900	43.4300	44.3200	-1.380%	964,456	+32.446%
2023-03-01	44.5500	45.5950	42.5000	44.9400	-1.963%	1,127,363	+30.619%
2023-02-28	46.2400	47.0450	45.3050	45.8400	-0.865%	1,220,515	+28.054%
2023-02-27	45.8700	46.3100	45.1100	46.2400	+2.550%	819,914	+26.946%
2023-02-24	45.3500	45.7800	44.5000	45.0900	-1.914%	619,442	+30.184%
2023-02-23	46.1300	46.8100	44.5000	45.9700	-0.130%	892,443	+27.692%
2023-02-22	45.8500	46.3650	45.3300	46.0300	+1.499%	762,255	+27.526%
2023-02-21	47.7500	47.7500	45.2400	45.3500	-6.224%	804,257	+29.438%
2023-02-17	47.4600	48.5550	46.7600	48.3600	+2.219%	687,165	+21.381%
2023-02-16	48.1000	48.6000	46.5400	47.3100	-2.874%	1,000,067	+24.075%
2023-02-15	47.9400	49.0950	47.8600	48.7100	+0.474%	1,065,967	+20.509%
2023-02-14	48.3600	49.4300	47.9100	48.4800	+0.290%	670,775	+21.081%
2023-02-13	49.2700	49.3000	47.1500	48.3400	-1.608%	1,370,044	+21.432%
2023-02-10	48.7300	49.7485	47.5001	49.1300	+0.102%	620,846	+19.479%
2023-02-09	51.1400	52.2400	48.8900	49.0800	-2.850%	962,670	+19.601%
2023-02-08	54.0000	54.1250	50.3900	50.5200	-5.939%	910,639	+16.192%
2023-02-07	51.5700	54.0500	50.9300	53.7100	+4.454%	2,629,563	+9.291%
2023-02-06	52.3400	53.2450	50.9200	51.4200	-2.188%	775,503	+14.158%
2023-02-03	53.1100	53.5500	51.6200	52.5700	-3.115%	1,005,626	+11.661%
2023-02-02	53.6600	55.1450	52.9450	54.2600	+2.980%	1,521,854	+8.183%
2023-02-01	53.4700	53.4700	49.3900	52.6900	-1.348%	1,585,624	+11.406%
2023-01-31	52.2500	55.2850	52.2400	53.4100	+3.088%	1,115,555	+9.905%
2023-01-30	52.8000	53.9900	51.1300	51.8100	-2.411%	986,014	+13.299%
2023-01-27	50.7300	53.6000	50.7300	53.0900	+3.976%	933,779	+10.567%
2023-01-26	49.7400	51.3499	48.8800	51.0600	+3.738%	1,406,768	+14.963%
2023-01-25	48.5900	49.2500	47.5500	49.2200	-0.284%	748,259	+19.260%
2023-01-24	47.5700	50.6200	46.7600	49.3600	+3.027%	1,138,712	+18.922%
2023-01-23	46.0500	48.5900	45.5100	47.9100	+4.928%	1,585,240	+22.521%
2023-01-20	43.4000	45.8000	42.9300	45.6600	+6.235%	1,599,412	+28.559%
2023-01-19	44.6900	44.6900	42.4400	42.9800	-3.826%	1,440,562	+36.575%
2023-01-18	44.6600	45.2800	43.9500	44.6900	+1.568%	1,265,344	+31.349%
2023-01-17	42.3800	44.1900	41.4500	44.0000	+2.112%	1,227,542	+33.409%
2023-01-13	41.8400	43.5800	41.7600	43.0900	+1.150%	836,267	+36.227%
2023-01-12	41.7300	43.7586	40.6600	42.6000	+3.273%	1,733,428	+37.793%
2023-01-11	40.1200	41.2800	38.2600	41.2500	+1.978%	1,754,230	+42.303%
2023-01-10	40.3000	41.2400	39.7200	40.4500	+1.608%	1,633,320	+45.117%
2023-01-09	45.3700	45.3700	39.2300	39.8100	-11.218%	2,765,557	+47.450%
2023-01-06	46.3700	47.1800	44.6500	44.8400	-4.535%	1,236,370	+30.910%
2023-01-05	47.8200	47.8900	46.4600	46.9700	-1.777%	1,075,216	+24.973%
2023-01-04	46.6000	48.0852	45.9450	47.8200	+2.508%	997,976	+22.752%
2023-01-03	45.4100	48.0400	44.9300	46.6500	+2.957%	1,540,854	+25.831%
2022-12-30	42.6000	45.5000	42.5500	45.3100	+6.187%	1,166,857	+29.552%
2022-12-29	42.3800	43.6900	42.0000	42.6700	+1.644%	908,209	+37.567%
2022-12-28	42.5000	42.8900	41.3400	41.9800	-0.403%	965,544	+39.828%
2022-12-27	41.8600	42.5300	41.5201	42.1500	-1.056%	980,008	+39.265%
2022-12-23	43.0900	43.7600	42.1500	42.6000	-1.956%	1,536,992	+37.793%
2022-12-22	42.5400	43.8100	40.9200	43.4500	+5.180%	1,986,256	+35.098%
2022-12-21	40.4200	42.1000	39.7600	41.3100	+0.097%	2,736,719	+42.096%
2022-12-20	41.2500	41.8700	39.7800	41.2700	-0.386%	4,832,717	+42.234%
2022-12-19	43.0000	43.5700	41.0000	41.4300	-5.021%	2,568,654	+41.685%
2022-12-16	42.3400	43.9400	41.6400	43.6200	+2.539%	4,198,046	+34.571%
2022-12-15	43.0200	44.4300	41.8700	42.5400	-2.721%	2,601,134	+37.988%
2022-12-14	40.5800	44.5000	39.5401	43.7300	+4.193%	2,306,014	+34.233%
2022-12-13	41.8900	42.4800	35.7000	41.9700	+1.352%	7,436,978	+39.862%
2022-12-12	41.9600	42.1650	40.7100	41.4100	-0.814%	2,882,383	+41.753%
2022-12-09	43.0200	43.1950	39.5500	41.7500	-4.789%	4,974,757	+40.599%
2022-12-08	46.5000	48.1500	43.1100	43.8500	-11.575%	4,690,119	+33.865%
2022-12-07	66.1010	66.9900	49.1600	49.5900	-30.663%	7,182,399	+18.371%
2022-12-06	77.2800	80.3000	70.4400	71.5200	-22.889%	4,158,484	-17.925%
2022-12-05	96.2100	96.4700	88.6915	92.7500	-3.636%	1,715,993	-36.712%
2022-12-02	90.2000	96.5800	88.0600	96.2500	+5.191%	1,294,603	-39.013%
2022-12-01	91.5400	94.8200	90.4700	91.5000	+0.131%	1,164,005	-35.847%
2022-11-30	88.6300	91.7300	86.5200	91.3800	+2.952%	1,740,574	-35.763%
2022-11-29	95.6700	95.6700	87.5200	88.7600	-7.223%	1,765,913	-33.867%
2022-11-28	99.0400	101.3000	94.4700	95.6700	-2.991%	1,572,035	-38.643%
2022-11-25	95.6000	99.5800	95.3075	98.6200	+2.890%	926,920	-40.479%
2022-11-23	87.9200	95.9500	86.3800	95.8500	+11.311%	2,831,827	-38.758%
2022-11-22	74.3700	90.0000	72.3300	86.1100	+15.522%	5,410,424	-31.831%
2022-11-21	76.2200	78.0000	74.4500	74.5400	-2.879%	1,274,863	-21.250%
2022-11-18	73.5800	78.3000	73.0200	76.7500	+5.906%	1,489,494	-23.518%
2022-11-17	70.8300	73.9200	70.6400	72.4700	+0.194%	1,211,882	-19.001%
2022-11-16	72.5000	74.8000	70.0400	72.3300	-0.234%	2,287,836	-18.844%
2022-11-15	76.2800	77.2700	71.4900	72.5000	-1.788%	971,738	-19.034%
2022-11-14	72.9900	76.7200	71.5600	73.8200	+0.971%	811,247	-20.482%
2022-11-11	69.1700	74.8400	68.6450	73.1100	+3.805%	1,227,246	-19.710%
2022-11-10	66.1000	72.2500	64.8500	70.4300	+13.707%	1,886,549	-16.655%
2022-11-09	63.2300	63.6500	56.0000	61.9400	+4.206%	1,484,716	-5.231%
2022-11-08	60.0400	61.6050	59.0450	59.4400	-0.801%	970,979	-1.245%
2022-11-07	63.6400	63.6400	59.5500	59.9200	-5.100%	850,932	-2.036%
2022-11-04	64.3000	64.3700	61.1900	63.1400	-0.363%	654,817	-7.032%
2022-11-03	63.7200	65.5800	62.6200	63.3700	-2.493%	428,501	-7.369%
2022-11-02	67.0600	68.4300	64.9700	64.9900	-3.704%	454,564	-9.678%
2022-11-01	68.9100	69.7900	67.3200	67.4900	+0.253%	676,231	-13.024%
2022-10-31	67.4700	69.1000	66.8050	67.3200	-0.869%	626,592	-12.805%
2022-10-28	65.4800	68.8000	64.3200	67.9100	+2.305%	999,357	-13.562%
2022-10-27	70.0800	70.2650	66.1800	66.3800	-4.668%	702,035	-11.570%
2022-10-26	66.7600	71.9750	66.7600	69.6300	+4.770%	662,068	-15.697%
2022-10-25	63.6400	66.9500	63.6400	66.4600	+4.893%	636,354	-11.676%
2022-10-24	63.0400	63.6000	60.4500	63.3600	+0.206%	477,933	-7.355%
2022-10-21	63.5000	63.9500	61.8800	63.2300	+0.429%	663,510	-7.164%
2022-10-20	63.5500	65.2000	62.0200	62.9600	-1.671%	591,808	-6.766%
2022-10-19	67.0800	67.1900	63.8400	64.0300	-6.403%	1,135,699	-8.324%
2022-10-18	70.3200	70.7700	67.5400	68.4100	-0.161%	498,281	-14.194%
2022-10-17	67.5000	68.7800	65.8300	68.5200	+2.498%	750,457	-14.332%
2022-10-14	70.1000	71.5800	66.7400	66.8500	-3.799%	419,988	-12.191%
2022-10-13	68.5000	70.3400	66.7800	69.4900	-0.658%	1,014,613	-15.527%
2022-10-12	66.3300	70.0500	64.8200	69.9500	+5.601%	467,411	-16.083%
2022-10-11	65.0800	67.3100	64.5500	66.2400	+1.440%	595,096	-11.383%
2022-10-10	66.3400	66.4550	64.1700	65.3000	-2.377%	540,041	-10.107%
2022-10-07	71.0900	71.9700	66.7400	66.8900	-7.610%	767,212	-12.244%
2022-10-06	70.0000	73.0100	69.3700	72.4000	+3.266%	933,491	-18.923%
2022-10-05	66.5200	70.5500	65.6800	70.1100	+3.118%	849,971	-16.274%
2022-10-04	69.9500	71.3200	67.2900	67.9900	-0.541%	963,708	-13.664%
2022-10-03	70.5800	71.0500	67.3400	68.3600	-2.119%	612,018	-14.131%
2022-09-30	69.9300	73.7800	69.0200	69.8400	-0.200%	508,699	-15.951%
2022-09-29	69.6900	70.5400	68.1500	69.9800	-0.752%	594,173	-16.119%
2022-09-28	69.1800	71.4100	68.1000	70.5100	+4.366%	637,843	-16.749%
2022-09-27	68.7400	69.9900	66.3400	67.5600	+0.476%	674,419	-13.114%
2022-09-26	68.1500	70.7200	67.1800	67.2400	-1.379%	992,191	-12.701%
2022-09-23	69.6600	70.1500	66.5800	68.1800	-2.516%	686,913	-13.904%
2022-09-22	71.0000	71.4900	67.3700	69.9400	-2.455%	1,342,732	-16.071%
2022-09-21	76.4500	76.4500	71.5500	71.7000	-5.272%	737,052	-18.131%
2022-09-20	76.7400	78.5000	74.7700	75.6900	-2.272%	425,728	-22.447%
2022-09-19	79.1500	79.7050	76.0800	77.4500	-2.664%	609,844	-24.209%
2022-09-16	80.5700	80.9900	77.6100	79.5700	-3.540%	1,333,578	-26.228%
2022-09-15	82.3800	84.4800	81.2850	82.4900	+0.770%	1,088,503	-28.840%
2022-09-14	83.7200	83.7200	80.8500	81.8600	-1.350%	1,188,868	-28.292%
2022-09-13	83.3800	84.8600	81.1500	82.9800	-4.180%	1,255,896	-29.260%
2022-09-12	84.4900	88.1400	82.0000	86.6000	+2.159%	1,204,533	-32.217%
2022-09-09	83.9400	86.2600	82.8600	84.7700	+0.498%	1,526,475	-30.754%
2022-09-08	79.8400	86.6800	79.3800	84.3500	+5.044%	883,939	-30.409%
2022-09-07	78.0500	80.4000	77.0100	80.3000	+2.896%	643,707	-26.899%
2022-09-06	80.5600	82.2200	77.3600	78.0400	-3.690%	595,222	-24.782%
2022-09-02	82.0400	84.0200	80.3900	81.0300	-1.231%	497,557	-27.558%
2022-09-01	80.3300	82.3200	76.8900	82.0400	+1.246%	1,119,463	-28.450%
2022-08-31	78.9100	83.5500	76.8300	81.0300	+8.663%	1,541,488	-27.558%
2022-08-30	75.9300	76.2900	72.4200	74.5700	-0.785%	468,588	-21.282%
2022-08-29	74.5100	77.5500	73.0500	75.1600	-1.404%	354,990	-21.900%
2022-08-26	78.5800	78.5900	75.6400	76.2300	-2.606%	653,699	-22.996%
2022-08-25	79.3700	80.6667	77.2200	78.2700	-0.331%	389,851	-25.003%
2022-08-24	77.1100	79.2100	76.5000	78.5300	+2.909%	465,226	-25.251%
2022-08-23	75.1400	77.0600	73.6050	76.3100	+1.530%	994,188	-23.077%
2022-08-22	77.4200	77.5800	75.0100	75.1600	-2.894%	758,534	-21.900%
2022-08-19	78.4300	79.0700	76.2000	77.4000	-2.124%	723,114	-24.160%
2022-08-18	80.4800	81.2800	77.1800	79.0800	-1.421%	477,686	-25.771%
2022-08-17	82.5700	83.9200	79.5500	80.2200	-6.044%	962,804	-26.826%
2022-08-16	85.0000	86.5500	84.1809	85.3800	-1.089%	861,531	-31.249%
2022-08-15	85.6500	88.6700	84.9200	86.3200	-0.058%	482,498	-31.997%
2022-08-12	81.1000	87.4600	81.1000	86.3700	+7.359%	672,235	-32.037%
2022-08-11	83.2800	84.1900	79.3900	80.4500	-3.131%	1,035,868	-27.035%
2022-08-10	84.9200	85.5500	82.3600	83.0500	+1.169%	665,124	-29.320%
2022-08-09	84.2300	88.1500	80.5400	82.0900	-5.317%	990,085	-28.493%
2022-08-08	90.0700	95.6900	84.7500	86.7000	+0.162%	2,466,178	-32.295%
2022-08-05	75.5000	89.4399	75.0100	86.5600	+11.117%	2,099,068	-32.186%
2022-08-04	72.0100	78.9900	70.1800	77.9000	+8.526%	1,025,158	-24.647%
2022-08-03	70.2400	73.9400	70.2400	71.7800	+2.470%	996,516	-18.222%
2022-08-02	65.3000	70.5000	65.3000	70.0500	+6.475%	1,202,281	-16.203%