Dark

OSUR
OraSure Technologies Inc
stock NASDAQ

At Close

May 30, 2025 3:59:57 PM EDT

2.88USD+1.408%(+0.04)1,097,939

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.84)0

After-hours

May 29, 2025 4:00:30 PM EDT

2.84USD-0.351%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	2.830	3.0050	2.7950	2.880	+1.408%	1,097,939	0.000%
2025-05-29	2.770	2.8600	2.7050	2.840	+2.527%	561,494	+1.408%
2025-05-28	2.760	2.8200	2.7209	2.770	0.000%	700,360	+3.971%
2025-05-27	2.570	2.7900	2.5400	2.770	+9.921%	1,458,292	+3.971%
2025-05-23	2.490	2.5650	2.4650	2.520	-1.754%	700,344	+14.286%
2025-05-22	2.550	2.6350	2.4950	2.565	+0.786%	632,707	+12.281%
2025-05-21	2.780	2.7850	2.5100	2.545	-9.107%	735,107	+13.163%
2025-05-20	2.630	2.8200	2.6200	2.800	+6.464%	848,911	+2.857%
2025-05-19	2.420	2.6600	2.4000	2.630	+8.230%	1,520,737	+9.506%
2025-05-16	2.460	2.5050	2.4100	2.430	-1.220%	677,497	+18.519%
2025-05-15	2.470	2.4800	2.3600	2.460	-1.205%	787,242	+17.073%
2025-05-14	2.700	2.7299	2.4800	2.490	-6.038%	828,569	+15.663%
2025-05-13	2.680	2.7150	2.6400	2.650	-0.749%	457,166	+8.679%
2025-05-12	2.550	2.7600	2.5450	2.670	+6.375%	721,080	+7.865%
2025-05-09	2.570	2.6100	2.5000	2.510	-3.462%	675,346	+14.741%
2025-05-08	2.690	2.7300	2.4200	2.600	-6.810%	1,063,808	+10.769%
2025-05-07	2.810	2.8150	2.7600	2.790	-0.357%	543,256	+3.226%
2025-05-06	2.840	2.8550	2.7800	2.800	-1.754%	316,474	+2.857%
2025-05-05	2.940	2.9450	2.8300	2.850	-4.362%	432,061	+1.053%
2025-05-02	2.960	3.0400	2.9500	2.980	+1.361%	231,554	-3.356%
2025-05-01	2.980	3.0350	2.9050	2.940	-1.672%	233,406	-2.041%
2025-04-30	3.010	3.0200	2.9700	2.990	-2.288%	352,414	-3.679%
2025-04-29	3.030	3.0750	3.0150	3.060	+0.658%	277,818	-5.882%
2025-04-28	3.000	3.0900	2.9750	3.040	+1.672%	366,183	-5.263%
2025-04-25	3.010	3.0100	2.9450	2.990	-1.320%	329,134	-3.679%
2025-04-24	3.020	3.0382	2.9800	3.030	+1.000%	250,954	-4.950%
2025-04-23	3.040	3.0950	2.9900	3.000	+1.351%	457,385	-4.000%
2025-04-22	2.890	2.9750	2.8400	2.960	+3.136%	406,471	-2.703%
2025-04-21	3.000	3.0000	2.8500	2.870	-4.013%	449,220	+0.348%
2025-04-17	2.910	3.0100	2.9000	2.990	+2.397%	704,592	-3.679%
2025-04-16	2.900	2.9400	2.8650	2.920	-0.341%	586,592	-1.370%
2025-04-15	2.990	3.0300	2.9300	2.930	-2.333%	355,967	-1.706%
2025-04-14	2.960	3.0200	2.9250	3.000	+2.389%	421,015	-4.000%
2025-04-11	2.940	2.9600	2.8850	2.930	-0.340%	388,153	-1.706%
2025-04-10	3.050	3.0500	2.8600	2.940	-6.962%	722,780	-2.041%
2025-04-09	2.880	3.2400	2.8700	3.160	+7.850%	1,075,657	-8.861%
2025-04-08	3.090	3.1000	2.8600	2.930	-2.658%	1,172,231	-1.706%
2025-04-07	3.010	3.2400	2.9700	3.010	-3.215%	1,002,672	-4.319%
2025-04-04	3.110	3.1700	3.0500	3.110	-3.416%	793,830	-7.395%
2025-04-03	3.250	3.3050	3.2000	3.220	-4.451%	575,198	-10.559%
2025-04-02	3.270	3.3800	3.2700	3.370	+1.506%	327,108	-14.540%
2025-04-01	3.360	3.3700	3.3000	3.320	-1.484%	464,023	-13.253%
2025-03-31	3.350	3.3950	3.3300	3.370	-1.749%	1,695,346	-14.540%
2025-03-28	3.470	3.5600	3.3850	3.430	-1.719%	428,426	-16.035%
2025-03-27	3.370	3.5050	3.3600	3.490	+2.950%	494,891	-17.479%
2025-03-26	3.500	3.5000	3.3400	3.390	-2.865%	834,640	-15.044%
2025-03-25	3.610	3.6350	3.4700	3.490	-4.645%	761,482	-17.479%
2025-03-24	3.800	4.2200	3.6600	3.660	+6.395%	1,502,155	-21.311%
2025-03-21	3.470	3.4700	3.4000	3.440	-2.825%	924,284	-16.279%
2025-03-20	3.480	3.5450	3.4600	3.540	+0.855%	335,330	-18.644%
2025-03-19	3.450	3.5200	3.4500	3.510	+1.445%	409,549	-17.949%
2025-03-18	3.540	3.5400	3.4000	3.460	-3.081%	600,418	-16.763%
2025-03-17	3.500	3.6365	3.4200	3.570	+1.709%	494,789	-19.328%
2025-03-14	3.440	3.5500	3.4400	3.510	+2.933%	373,218	-17.949%
2025-03-13	3.530	3.5300	3.3600	3.410	-2.011%	551,807	-15.543%
2025-03-12	3.400	3.4850	3.3400	3.480	+2.959%	513,044	-17.241%
2025-03-11	3.400	3.4450	3.3450	3.380	+0.595%	932,959	-14.793%
2025-03-10	3.450	3.5400	3.3100	3.360	-3.725%	1,099,058	-14.286%
2025-03-07	3.310	3.5100	3.2800	3.490	+5.438%	786,910	-17.479%
2025-03-06	3.210	3.3200	3.2000	3.310	+1.846%	570,481	-12.991%
2025-03-05	3.370	3.4000	3.1800	3.250	-3.561%	651,323	-11.385%
2025-03-04	3.540	3.5950	3.3500	3.370	-5.602%	1,147,881	-14.540%
2025-03-03	3.580	3.7050	3.5500	3.570	+2.586%	1,151,076	-19.328%
2025-02-28	3.378	3.5600	3.3601	3.480	+11.182%	1,589,367	-17.241%
2025-02-27	3.080	3.2750	3.0500	3.130	+2.288%	1,549,908	-7.987%
2025-02-26	3.300	3.3700	2.6850	3.060	-23.500%	4,870,357	-5.882%
2025-02-25	3.990	4.0100	3.8900	4.000	+0.251%	766,450	-28.000%
2025-02-24	3.840	4.0800	3.8000	3.990	+5.000%	604,108	-27.820%
2025-02-21	3.940	3.9400	3.7950	3.800	-2.062%	1,281,043	-24.211%
2025-02-20	3.920	3.9300	3.8500	3.880	-1.523%	706,175	-25.773%
2025-02-19	3.940	3.9550	3.8950	3.940	-0.505%	502,622	-26.904%
2025-02-18	3.940	4.0100	3.8800	3.960	+0.763%	615,659	-27.273%
2025-02-14	3.920	3.9500	3.8550	3.930	+1.028%	350,659	-26.718%
2025-02-13	3.780	3.8950	3.7600	3.890	+4.011%	477,777	-25.964%
2025-02-12	3.790	3.8150	3.7300	3.740	-2.094%	591,519	-22.995%
2025-02-11	3.820	3.8550	3.7900	3.820	-1.036%	680,229	-24.607%
2025-02-10	3.830	3.8850	3.7500	3.860	+1.047%	642,364	-25.389%
2025-02-07	3.940	3.9400	3.7650	3.820	-2.302%	945,150	-24.607%
2025-02-06	3.980	3.9850	3.8800	3.910	-2.005%	684,620	-26.343%
2025-02-05	4.010	4.0600	3.9700	3.990	-0.499%	243,247	-27.820%
2025-02-04	3.890	4.0300	3.8650	4.010	+2.558%	383,902	-28.180%
2025-02-03	3.950	4.0050	3.9000	3.910	-2.736%	715,617	-26.343%
2025-01-31	3.980	4.0550	3.9500	4.020	+0.752%	847,907	-28.358%
2025-01-30	3.930	4.0900	3.9200	3.990	+2.308%	3,250,780	-27.820%
2025-01-29	3.890	3.9500	3.8200	3.900	-0.256%	703,307	-26.154%
2025-01-28	4.120	4.1200	3.8950	3.910	-4.866%	1,387,771	-26.343%
2025-01-27	4.000	4.1400	3.9899	4.110	+2.494%	767,400	-29.927%
2025-01-24	4.000	4.0900	3.9750	4.010	+0.501%	549,425	-28.180%
2025-01-23	3.880	4.0100	3.8600	3.990	+2.571%	591,380	-27.820%
2025-01-22	3.950	3.9750	3.8250	3.890	-0.765%	956,443	-25.964%
2025-01-21	3.640	3.9300	3.6350	3.920	+7.397%	839,500	-26.531%
2025-01-17	3.760	3.7700	3.6400	3.650	-1.882%	519,266	-21.096%
2025-01-16	3.730	3.7950	3.7200	3.720	-1.064%	716,437	-22.581%
2025-01-15	3.780	3.7900	3.7050	3.760	+2.452%	529,777	-23.404%
2025-01-14	3.720	3.7750	3.6100	3.670	-0.811%	1,301,862	-21.526%
2025-01-13	3.600	3.7300	3.5750	3.700	+2.210%	548,075	-22.162%
2025-01-10	3.670	3.6800	3.5800	3.620	-2.426%	970,798	-20.442%
2025-01-08	3.760	3.7700	3.6500	3.710	-1.852%	787,433	-22.372%
2025-01-07	3.810	3.9450	3.7300	3.780	+1.070%	983,907	-23.810%
2025-01-06	3.710	3.8400	3.7100	3.740	+1.355%	745,231	-22.995%
2025-01-03	3.540	3.7200	3.5400	3.690	+4.237%	892,334	-21.951%
2025-01-02	3.620	3.6450	3.5200	3.540	-1.939%	896,183	-18.644%
2024-12-31	3.600	3.7300	3.6000	3.610	+0.838%	523,759	-20.222%
2024-12-30	3.570	3.6200	3.5200	3.580	-1.105%	1,002,803	-19.553%
2024-12-27	3.650	3.6900	3.5650	3.620	-0.549%	818,449	-20.442%
2024-12-26	3.660	3.6600	3.5800	3.640	-1.355%	847,375	-20.879%
2024-12-24	3.640	3.7000	3.5800	3.690	+1.934%	653,994	-21.951%
2024-12-23	3.650	3.6800	3.5800	3.620	-0.549%	1,114,924	-20.442%
2024-12-20	3.700	3.8300	3.6050	3.640	-3.958%	2,101,447	-20.879%
2024-12-19	3.840	3.8750	3.7800	3.790	0.000%	1,046,824	-24.011%
2024-12-18	3.910	3.9600	3.7550	3.790	-2.067%	1,028,048	-24.011%
2024-12-17	3.970	4.0000	3.8300	3.870	-2.519%	885,276	-25.581%
2024-12-16	3.920	4.1400	3.9000	3.970	+1.535%	637,330	-27.456%
2024-12-13	4.080	4.0850	3.9000	3.910	-4.167%	686,493	-26.343%
2024-12-12	4.070	4.1183	3.9400	4.080	-0.730%	738,885	-29.412%
2024-12-11	3.870	4.1750	3.8600	4.110	+7.874%	1,090,127	-29.927%
2024-12-10	3.940	3.9450	3.7800	3.810	-3.788%	1,244,299	-24.409%
2024-12-09	3.920	4.0900	3.9200	3.960	+1.279%	792,272	-27.273%
2024-12-06	3.870	4.0098	3.8500	3.910	+1.823%	768,605	-26.343%
2024-12-05	3.880	3.9400	3.8000	3.840	-0.775%	977,093	-25.000%
2024-12-04	3.830	3.8850	3.7450	3.870	+1.044%	1,549,004	-25.581%
2024-12-03	3.870	3.8900	3.8000	3.830	-1.795%	1,146,917	-24.804%
2024-12-02	3.880	4.0100	3.8200	3.900	+2.632%	910,370	-26.154%
2024-11-29	3.890	3.9050	3.8000	3.800	-1.042%	405,063	-24.211%
2024-11-27	3.860	3.9338	3.8200	3.840	+0.261%	1,337,729	-25.000%
2024-11-26	3.930	3.9600	3.8300	3.830	-2.545%	781,185	-24.804%
2024-11-25	3.900	4.0250	3.8900	3.930	+1.289%	785,176	-26.718%
2024-11-22	3.870	3.9300	3.8400	3.880	+0.779%	909,886	-25.773%
2024-11-21	3.800	3.9100	3.8000	3.850	+1.050%	881,912	-25.195%
2024-11-20	3.840	3.8850	3.7700	3.810	-1.295%	788,027	-24.409%
2024-11-19	3.790	3.9700	3.7200	3.860	+2.933%	930,925	-25.389%
2024-11-18	3.860	3.9050	3.7500	3.750	-2.597%	738,051	-23.200%
2024-11-15	4.030	4.0500	3.8450	3.850	-3.509%	813,368	-25.195%
2024-11-14	4.030	4.0800	3.9900	3.990	-1.481%	628,223	-27.820%
2024-11-13	4.180	4.2000	4.0400	4.050	-2.174%	518,709	-28.889%
2024-11-12	4.220	4.3100	4.1250	4.140	-2.358%	758,312	-30.435%
2024-11-11	4.320	4.3650	4.2250	4.240	-1.166%	548,329	-32.075%
2024-11-08	4.210	4.3550	4.1500	4.290	+1.179%	519,997	-32.867%
2024-11-07	4.600	4.6000	4.1700	4.240	-3.636%	957,205	-32.075%
2024-11-06	4.500	4.5600	4.3300	4.400	+2.564%	651,726	-34.545%
2024-11-05	4.200	4.3150	4.1790	4.290	+1.659%	535,610	-32.867%
2024-11-04	4.180	4.2950	4.1600	4.220	+1.199%	329,341	-31.754%
2024-11-01	4.110	4.1950	4.0900	4.170	+2.583%	426,911	-30.935%
2024-10-31	4.200	4.2000	4.0600	4.065	-3.214%	353,080	-29.151%
2024-10-30	4.270	4.2900	4.2000	4.200	-1.408%	386,894	-31.429%
2024-10-29	4.140	4.2600	4.1200	4.260	+2.404%	491,952	-32.394%
2024-10-28	4.050	4.1982	4.0350	4.160	+3.226%	668,674	-30.769%
2024-10-25	4.040	4.0550	4.0111	4.030	0.000%	442,596	-28.536%
2024-10-24	4.110	4.1100	4.0000	4.030	-1.225%	664,108	-28.536%
2024-10-23	4.080	4.1100	4.0300	4.080	-0.244%	530,876	-29.412%
2024-10-22	4.100	4.1500	4.0620	4.090	-0.244%	483,807	-29.584%
2024-10-21	4.130	4.1450	4.0600	4.100	-1.205%	508,076	-29.756%
2024-10-18	4.090	4.1600	4.0800	4.150	+1.966%	333,033	-30.602%
2024-10-17	4.070	4.1000	4.0350	4.070	0.000%	438,339	-29.238%
2024-10-16	4.080	4.0950	4.0350	4.070	+0.993%	473,907	-29.238%
2024-10-15	4.020	4.0900	4.0000	4.030	-0.494%	490,236	-28.536%
2024-10-14	4.110	4.1250	4.0300	4.050	-1.220%	349,653	-28.889%
2024-10-11	4.030	4.1100	4.0200	4.100	+1.990%	420,795	-29.756%
2024-10-10	4.050	4.1800	3.9900	4.020	-1.471%	447,427	-28.358%
2024-10-09	4.110	4.1200	4.0400	4.080	-0.244%	481,248	-29.412%
2024-10-08	4.110	4.1600	4.0750	4.090	0.000%	568,338	-29.584%
2024-10-07	4.110	4.1150	4.0500	4.090	-1.208%	392,595	-29.584%
2024-10-04	4.140	4.1550	4.0738	4.140	+1.471%	474,031	-30.435%
2024-10-03	4.110	4.1100	4.0500	4.080	-1.687%	386,936	-29.412%
2024-10-02	4.180	4.1800	4.1200	4.150	-0.480%	556,897	-30.602%
2024-10-01	4.270	4.2750	4.1500	4.170	-2.342%	528,928	-30.935%
2024-09-30	4.260	4.3300	4.2450	4.270	-0.466%	588,528	-32.553%
2024-09-27	4.300	4.3500	4.2650	4.290	+0.704%	432,389	-32.867%
2024-09-26	4.280	4.3350	4.2400	4.260	+1.188%	410,525	-32.394%
2024-09-25	4.310	4.3200	4.1950	4.210	-2.093%	664,134	-31.591%
2024-09-24	4.420	4.4288	4.3000	4.300	-2.494%	610,064	-33.023%
2024-09-23	4.340	4.4400	4.3350	4.410	+1.848%	549,553	-34.694%
2024-09-20	4.310	4.3600	4.2650	4.330	-0.460%	1,047,149	-33.487%
2024-09-19	4.400	4.4000	4.3300	4.350	+0.928%	554,672	-33.793%
2024-09-18	4.360	4.4450	4.2900	4.310	-1.822%	461,811	-33.179%
2024-09-17	4.460	4.5000	4.3700	4.390	-0.227%	592,734	-34.396%
2024-09-16	4.470	4.4900	4.3200	4.400	-1.124%	551,850	-34.545%
2024-09-13	4.310	4.4550	4.2600	4.450	+4.460%	806,953	-35.281%
2024-09-12	4.250	4.3100	4.1800	4.260	+0.235%	843,729	-32.394%
2024-09-11	4.230	4.2750	4.0650	4.250	+0.950%	810,777	-32.235%
2024-09-10	4.280	4.2840	4.1201	4.210	0.000%	667,369	-31.591%
2024-09-09	4.160	4.3700	4.1400	4.210	+2.433%	1,010,815	-31.591%
2024-09-06	4.470	4.5000	4.1000	4.110	-8.054%	984,281	-29.927%
2024-09-05	4.380	4.5000	4.3250	4.470	+2.055%	646,372	-35.570%
2024-09-04	4.350	4.4300	4.3300	4.380	+0.229%	633,160	-34.247%
2024-09-03	4.480	4.5350	4.3650	4.370	-2.455%	1,033,824	-34.096%
2024-08-30	4.550	4.5700	4.3900	4.480	-1.104%	2,171,170	-35.714%
2024-08-29	4.380	4.6100	4.3450	4.530	+4.138%	583,902	-36.424%
2024-08-28	4.340	4.3700	4.2700	4.350	-0.685%	502,387	-33.793%
2024-08-27	4.390	4.4100	4.2900	4.380	0.000%	540,859	-34.247%
2024-08-26	4.450	4.4500	4.3040	4.380	-1.351%	476,454	-34.247%
2024-08-23	4.280	4.4900	4.2400	4.440	+4.965%	656,140	-35.135%
2024-08-22	4.300	4.3200	4.1850	4.230	-1.399%	312,394	-31.915%
2024-08-21	4.240	4.3200	4.2300	4.290	+1.179%	532,114	-32.867%
2024-08-20	4.230	4.2600	4.1700	4.240	-0.703%	433,283	-32.075%
2024-08-19	4.180	4.3000	4.1200	4.270	+2.153%	635,895	-32.553%
2024-08-16	4.160	4.2000	4.1350	4.180	+1.456%	617,469	-31.100%
2024-08-15	4.120	4.1500	4.0600	4.120	+2.233%	497,601	-30.097%
2024-08-14	4.150	4.1600	3.9850	4.030	-3.125%	555,989	-28.536%
2024-08-13	4.140	4.1800	4.1000	4.160	+1.217%	508,068	-30.769%
2024-08-12	4.230	4.4500	4.1000	4.110	-2.607%	442,337	-29.927%
2024-08-09	4.570	4.5700	4.2000	4.220	-8.061%	664,599	-31.754%
2024-08-08	4.330	4.7100	4.3300	4.590	+5.760%	923,675	-37.255%
2024-08-07	4.910	4.9200	4.3100	4.340	+0.463%	1,090,394	-33.641%
2024-08-06	4.200	4.3600	4.1300	4.320	+2.128%	680,699	-33.333%
2024-08-05	4.120	4.2400	4.0600	4.230	-2.083%	761,067	-31.915%
2024-08-02	4.370	4.3900	4.3050	4.320	-4.213%	468,487	-33.333%
2024-08-01	4.480	4.5300	4.3900	4.510	+0.670%	680,133	-36.142%
2024-07-31	4.460	4.5900	4.3400	4.480	+0.674%	689,807	-35.714%
2024-07-30	4.340	4.4600	4.3400	4.450	+2.535%	444,161	-35.281%
2024-07-29	4.330	4.3600	4.2650	4.340	+0.463%	446,064	-33.641%
2024-07-26	4.420	4.4250	4.3000	4.320	-1.370%	705,513	-33.333%
2024-07-25	4.360	4.4700	4.3450	4.380	+0.922%	389,374	-34.247%
2024-07-24	4.320	4.4000	4.3000	4.340	+0.231%	598,687	-33.641%
2024-07-23	4.330	4.3800	4.3050	4.330	-0.688%	670,551	-33.487%
2024-07-22	4.200	4.3600	4.1750	4.360	+3.810%	560,266	-33.945%
2024-07-19	4.240	4.2600	4.1500	4.200	-0.943%	547,828	-31.429%
2024-07-18	4.430	4.4800	4.2000	4.240	-4.719%	608,017	-32.075%
2024-07-17	4.520	4.6200	4.4400	4.450	-2.626%	747,299	-35.281%
2024-07-16	4.330	4.5700	4.3150	4.570	+6.279%	1,290,535	-36.980%
2024-07-15	4.320	4.3700	4.2100	4.300	0.000%	856,978	-33.023%
2024-07-12	4.340	4.4400	4.2900	4.300	+0.116%	856,904	-33.023%
2024-07-11	4.220	4.3750	4.2200	4.295	+2.751%	638,299	-32.945%
2024-07-10	4.140	4.2250	4.1350	4.180	+1.951%	780,108	-31.100%
2024-07-09	4.080	4.1100	3.9750	4.100	+0.244%	606,213	-29.756%
2024-07-08	3.960	4.0990	3.9500	4.090	+4.071%	1,058,579	-29.584%
2024-07-05	4.010	4.0650	3.9150	3.930	-2.481%	1,582,153	-26.718%
2024-07-03	4.060	4.0900	4.0200	4.030	-1.225%	347,798	-28.536%
2024-07-02	4.230	4.2300	4.0700	4.080	-4.450%	521,305	-29.412%
2024-07-01	4.270	4.3800	4.2000	4.270	+0.235%	1,157,330	-32.553%
2024-06-28	4.250	4.3800	4.1800	4.260	+0.948%	2,324,081	-32.394%
2024-06-27	4.220	4.2800	4.1400	4.220	+0.476%	823,137	-31.754%
2024-06-26	4.200	4.2300	4.1400	4.200	-0.474%	1,335,092	-31.429%
2024-06-25	4.260	4.3000	4.2100	4.220	-1.402%	1,203,392	-31.754%
2024-06-24	4.420	4.4700	4.2800	4.280	-2.727%	1,290,039	-32.710%
2024-06-21	4.540	4.6600	4.3400	4.400	-3.084%	15,004,725	-34.545%
2024-06-20	4.370	4.5400	4.1800	4.540	+6.824%	1,707,191	-36.564%
2024-06-18	4.300	4.3200	4.2300	4.250	-0.701%	1,340,285	-32.235%
2024-06-17	4.370	4.4000	4.1250	4.280	-3.167%	1,524,794	-32.710%
2024-06-14	4.270	4.4350	4.2350	4.420	+3.030%	1,230,204	-34.842%
2024-06-13	4.470	4.5000	4.2550	4.290	-5.298%	1,426,609	-32.867%
2024-06-12	4.610	4.6700	4.4800	4.530	+0.667%	1,602,109	-36.424%
2024-06-11	4.600	4.6200	4.4700	4.500	-2.386%	2,159,711	-36.000%
2024-06-10	4.440	4.6300	4.1150	4.610	-1.706%	3,489,727	-37.527%
2024-06-07	4.770	4.8750	4.6450	4.690	-3.099%	886,779	-38.593%
2024-06-06	4.810	4.9800	4.7800	4.840	+0.207%	741,557	-40.496%
2024-06-05	4.650	4.8500	4.6150	4.830	+3.871%	750,344	-40.373%
2024-06-04	4.710	4.7450	4.5900	4.650	-1.274%	715,989	-38.065%
2024-06-03	4.800	4.8400	4.6650	4.710	-0.423%	839,911	-38.854%
2024-05-31	4.720	4.7700	4.6700	4.730	+0.638%	693,377	-39.112%
2024-05-30	4.700	4.7500	4.6300	4.700	+0.427%	572,583	-38.723%
2024-05-29	4.780	4.8000	4.5925	4.680	-3.106%	728,995	-38.462%
2024-05-28	4.870	4.8800	4.8000	4.830	-0.412%	577,355	-40.373%
2024-05-24	4.910	4.9200	4.8101	4.850	-1.423%	516,973	-40.619%
2024-05-23	5.060	5.0699	4.8350	4.920	-2.574%	765,320	-41.463%
2024-05-22	4.890	5.0800	4.8900	5.050	+3.061%	1,146,142	-42.970%
2024-05-21	4.940	4.9550	4.8350	4.900	-0.609%	819,033	-41.224%
2024-05-20	4.890	4.9800	4.8750	4.930	+0.203%	768,864	-41.582%
2024-05-17	5.240	5.2400	4.9100	4.920	-5.927%	990,640	-41.463%
2024-05-16	5.360	5.3800	5.2100	5.230	-2.878%	860,327	-44.933%
2024-05-15	5.480	5.5500	5.2350	5.385	-1.193%	861,081	-46.518%
2024-05-14	5.140	5.4500	5.0800	5.450	+5.620%	1,117,654	-47.156%
2024-05-13	4.830	5.2000	4.8300	5.160	+6.173%	1,099,635	-44.186%
2024-05-10	5.090	5.1500	4.8000	4.860	-3.667%	1,031,049	-40.741%
2024-05-09	5.000	5.2360	4.7700	5.045	-4.991%	1,166,001	-42.914%
2024-05-08	5.530	5.5300	5.2950	5.310	-4.152%	807,663	-45.763%
2024-05-07	5.570	5.5895	5.4800	5.540	+0.727%	598,986	-48.014%
2024-05-06	5.530	5.5900	5.4308	5.500	+0.182%	721,436	-47.636%
2024-05-03	5.540	5.5650	5.4400	5.490	+0.182%	657,610	-47.541%
2024-05-02	5.370	5.4900	5.2400	5.480	+2.814%	816,479	-47.445%
2024-05-01	5.300	5.4200	5.2100	5.330	+0.756%	402,235	-45.966%
2024-04-30	5.380	5.3850	5.2800	5.290	-2.037%	755,672	-45.558%
2024-04-29	5.310	5.4150	5.3100	5.400	+1.504%	536,541	-46.667%
2024-04-26	5.270	5.3650	5.2600	5.320	+1.141%	519,604	-45.865%
2024-04-25	5.420	5.4400	5.2500	5.260	-4.364%	740,031	-45.247%
2024-04-24	5.490	5.5300	5.4200	5.500	-0.542%	875,663	-47.636%
2024-04-23	5.350	5.5300	5.3500	5.530	+3.364%	704,609	-47.920%
2024-04-22	5.270	5.3800	5.2600	5.350	+1.326%	666,846	-46.168%
2024-04-19	5.220	5.3400	5.2150	5.280	+0.571%	646,702	-45.455%
2024-04-18	5.250	5.3300	5.2000	5.250	0.000%	639,714	-45.143%
2024-04-17	5.230	5.3700	5.1850	5.250	+0.575%	1,082,804	-45.143%
2024-04-16	5.390	5.3900	5.2200	5.220	-3.512%	532,991	-44.828%
2024-04-15	5.520	5.5600	5.3950	5.410	-1.993%	655,489	-46.765%
2024-04-12	5.740	5.7450	5.4900	5.520	-4.333%	418,379	-47.826%
2024-04-11	5.810	5.8400	5.7500	5.770	-0.345%	430,094	-50.087%
2024-04-10	5.820	5.8300	5.7200	5.790	-2.361%	676,650	-50.259%
2024-04-09	5.950	6.0450	5.8500	5.930	+0.169%	761,646	-51.433%
2024-04-08	5.960	5.9900	5.8400	5.920	-0.671%	828,266	-51.351%
2024-04-05	5.790	6.0500	5.7700	5.960	-0.832%	929,517	-51.678%
2024-04-04	6.200	6.3500	6.0000	6.010	-2.751%	764,499	-52.080%
2024-04-03	6.000	6.1900	5.9400	6.180	+2.829%	906,412	-53.398%
2024-04-02	6.010	6.0500	5.8500	6.010	-1.151%	898,152	-52.080%
2024-04-01	6.160	6.2650	6.0800	6.080	-1.138%	638,086	-52.632%
2024-03-28	6.150	6.2300	6.0950	6.150	+0.163%	1,183,738	-53.171%
2024-03-27	6.110	6.2500	6.0900	6.140	+0.987%	739,040	-53.094%
2024-03-26	6.280	6.3550	6.0800	6.080	-2.251%	626,838	-52.632%
2024-03-25	6.350	6.3750	6.1300	6.220	-1.582%	773,730	-53.698%
2024-03-22	6.310	6.3700	6.2250	6.320	-0.315%	707,590	-54.430%
2024-03-21	6.510	6.5800	6.3400	6.340	-2.761%	1,000,219	-54.574%
2024-03-20	6.680	6.6900	6.4300	6.520	-3.120%	619,326	-55.828%
2024-03-19	6.760	6.8250	6.5900	6.730	-1.029%	730,718	-57.207%
2024-03-18	6.700	6.9600	6.6600	6.800	+2.256%	1,229,311	-57.647%
2024-03-15	6.830	6.9700	6.6200	6.650	-3.343%	8,103,806	-56.692%
2024-03-14	7.030	7.1300	6.8700	6.880	-2.134%	1,087,279	-58.140%
2024-03-13	7.030	7.2000	6.9750	7.030	-0.425%	757,395	-59.033%
2024-03-12	6.890	7.1250	6.8900	7.060	+2.171%	861,033	-59.207%
2024-03-11	7.230	7.3000	6.8450	6.910	-4.426%	805,468	-58.321%
2024-03-08	7.340	7.4300	7.1200	7.230	-0.823%	819,740	-60.166%
2024-03-07	7.010	7.2900	6.9800	7.290	+4.591%	968,277	-60.494%
2024-03-06	7.010	7.0600	6.8400	6.970	-0.429%	1,192,223	-58.680%
2024-03-05	6.890	7.0100	6.8850	7.000	+1.597%	931,841	-58.857%
2024-03-04	7.300	7.3000	6.8300	6.890	-5.227%	1,114,962	-58.200%
2024-03-01	7.230	7.3700	7.0150	7.270	+1.042%	1,024,458	-60.385%
2024-02-29	7.810	7.8100	6.9450	7.195	-6.921%	1,277,034	-59.972%
2024-02-28	7.320	8.0400	7.2810	7.730	+9.957%	2,152,281	-62.743%
2024-02-27	7.090	7.1500	6.9700	7.030	+0.285%	649,907	-59.033%
2024-02-26	6.930	7.0300	6.8700	7.010	+0.718%	581,494	-58.916%
2024-02-23	6.710	6.9900	6.6600	6.960	+3.726%	608,752	-58.621%
2024-02-22	6.840	6.8500	6.5650	6.710	-2.612%	960,131	-57.079%
2024-02-21	6.790	7.0350	6.7900	6.890	+1.026%	951,242	-58.200%
2024-02-20	6.700	6.8800	6.5800	6.820	+1.037%	751,262	-57.771%
2024-02-16	6.840	6.8400	6.7250	6.750	-2.032%	678,565	-57.333%
2024-02-15	6.970	7.0100	6.7900	6.890	-0.720%	625,416	-58.200%
2024-02-14	7.000	7.0200	6.7200	6.940	-0.573%	708,893	-58.501%
2024-02-13	7.270	7.2800	6.9000	6.980	-5.034%	691,368	-58.739%
2024-02-12	7.140	7.3800	7.1400	7.350	+2.225%	678,670	-60.816%
2024-02-09	7.240	7.2500	7.0900	7.190	-0.416%	508,090	-59.944%
2024-02-08	7.070	7.3000	7.0350	7.220	+2.122%	651,039	-60.111%
2024-02-07	7.510	7.5100	7.0600	7.070	-6.109%	690,616	-59.264%
2024-02-06	7.330	7.5600	7.2800	7.530	+2.310%	701,059	-61.753%
2024-02-05	7.400	7.4050	7.2500	7.360	-1.075%	608,003	-60.870%
2024-02-02	7.320	7.5200	7.2085	7.440	-0.668%	652,048	-61.290%
2024-02-01	7.400	7.5300	7.2600	7.490	+1.628%	669,213	-61.549%
2024-01-31	7.520	7.5700	7.3400	7.370	-2.770%	835,488	-60.923%
2024-01-30	7.760	7.7600	7.4400	7.580	-2.945%	741,178	-62.005%
2024-01-29	7.520	7.8600	7.5200	7.810	+2.899%	929,574	-63.124%
2024-01-26	7.830	7.8310	7.5700	7.590	-2.692%	484,295	-62.055%
2024-01-25	8.040	8.0400	7.7600	7.800	-2.133%	867,264	-63.077%
2024-01-24	8.000	8.0200	7.7800	7.970	+0.759%	742,484	-63.864%
2024-01-23	7.850	7.9400	7.6800	7.910	+1.280%	915,248	-63.590%
2024-01-22	7.890	7.9400	7.6300	7.810	+0.386%	916,433	-63.124%
2024-01-19	8.090	8.1300	7.7450	7.780	-3.474%	632,478	-62.982%
2024-01-18	8.300	8.3000	7.9700	8.060	-0.861%	1,145,164	-64.268%
2024-01-17	8.040	8.3299	8.0000	8.130	+0.370%	1,407,048	-64.576%
2024-01-16	8.060	8.1800	7.8499	8.100	0.000%	742,247	-64.444%
2024-01-12	8.120	8.2800	8.0800	8.100	+0.746%	648,654	-64.444%
2024-01-11	7.890	8.0600	7.7850	8.040	+1.515%	789,849	-64.179%
2024-01-10	7.770	7.9200	7.6000	7.920	+1.931%	502,063	-63.636%
2024-01-09	7.730	7.8400	7.6400	7.770	-0.385%	571,470	-62.934%
2024-01-08	8.160	8.1600	7.7250	7.800	-3.941%	683,770	-63.077%
2024-01-05	8.110	8.2660	8.1050	8.120	+0.123%	490,704	-64.532%
2024-01-04	8.140	8.4500	8.0550	8.110	+1.122%	1,096,601	-64.488%
2024-01-03	8.190	8.2900	7.9800	8.020	-3.140%	655,287	-64.090%
2024-01-02	8.140	8.3100	8.0500	8.280	+0.976%	508,432	-65.217%
2023-12-29	8.280	8.3300	8.1400	8.200	-1.086%	820,464	-64.878%
2023-12-28	8.310	8.3600	8.2000	8.290	-0.719%	437,405	-65.259%
2023-12-27	8.400	8.4300	8.2800	8.350	0.000%	634,282	-65.509%
2023-12-26	8.320	8.3950	8.1500	8.350	+0.724%	439,967	-65.509%
2023-12-22	8.180	8.3300	8.1500	8.290	+1.968%	684,417	-65.259%
2023-12-21	7.900	8.1800	7.8100	8.130	+3.567%	648,485	-64.576%
2023-12-20	8.080	8.1700	7.8411	7.850	-3.086%	718,973	-63.312%
2023-12-19	7.750	8.1000	7.6800	8.100	+5.469%	806,590	-64.444%
2023-12-18	7.670	7.8600	7.4850	7.680	+0.392%	840,411	-62.500%
2023-12-15	7.410	7.6800	7.2150	7.650	+4.082%	4,899,828	-62.353%
2023-12-14	7.500	7.5200	7.2600	7.350	-0.810%	865,009	-60.816%
2023-12-13	7.330	7.5200	7.2550	7.410	+1.368%	930,395	-61.134%
2023-12-12	7.120	7.3600	7.0600	7.310	+3.103%	618,384	-60.602%
2023-12-11	7.110	7.1450	6.9200	7.090	-0.141%	510,898	-59.379%
2023-12-08	6.890	7.1100	6.8300	7.100	+3.048%	482,807	-59.437%
2023-12-07	7.050	7.1100	6.6500	6.890	-2.752%	742,935	-58.200%