Dark

PACB
Pacific Biosciences of California, Inc.
stock NASDAQ

At Close

May 8, 2025 3:59:59 PM EDT

1.18USD+4.867%(+0.05)10,360,007

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

1.16USD+2.619%(+0.03)133,869

After-hours

May 8, 2025 4:53:30 PM EDT

1.16USD-2.110%(-0.02)291,547

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.1500	1.2300	1.1300	1.200	+6.195%	10,360,007	0.000%
2025-05-07	1.1200	1.1300	1.0800	1.130	+2.727%	6,229,886	+6.195%
2025-05-06	1.1000	1.1300	1.0800	1.100	-0.901%	6,341,916	+9.091%
2025-05-05	1.1300	1.1400	1.0900	1.110	-1.770%	5,261,052	+8.108%
2025-05-02	1.1200	1.1600	1.1100	1.130	+1.802%	5,913,154	+6.195%
2025-05-01	1.1200	1.1400	1.0945	1.110	0.000%	4,092,623	+8.108%
2025-04-30	1.1000	1.1200	1.0600	1.110	0.000%	4,608,978	+8.108%
2025-04-29	1.1300	1.1400	1.1000	1.110	-1.770%	5,459,444	+8.108%
2025-04-28	1.1000	1.1500	1.0900	1.130	+3.670%	7,844,794	+6.195%
2025-04-25	1.1400	1.1500	1.0700	1.090	-4.386%	9,759,602	+10.092%
2025-04-24	1.1800	1.1900	1.1300	1.140	-2.564%	6,839,195	+5.263%
2025-04-23	1.2200	1.2500	1.1500	1.170	0.000%	7,490,771	+2.564%
2025-04-22	1.1600	1.2199	1.1500	1.170	+2.632%	7,493,950	+2.564%
2025-04-21	1.1700	1.2000	1.1300	1.140	-2.564%	5,830,760	+5.263%
2025-04-17	1.2000	1.2200	1.1600	1.170	-2.500%	4,090,823	+2.564%
2025-04-16	1.2700	1.2700	1.1600	1.200	-5.512%	7,855,713	0.000%
2025-04-15	1.3200	1.3500	1.2500	1.270	-3.788%	4,840,275	-5.512%
2025-04-14	1.3800	1.3888	1.2800	1.320	-2.941%	4,812,917	-9.091%
2025-04-11	1.3700	1.3891	1.2700	1.360	-1.449%	6,691,722	-11.765%
2025-04-10	1.4500	1.4670	1.3200	1.380	-4.828%	8,171,438	-13.043%
2025-04-09	1.3500	1.4900	1.2800	1.450	+20.833%	28,549,594	-17.241%
2025-04-08	1.3500	1.3700	1.1700	1.200	-9.091%	7,164,102	0.000%
2025-04-07	1.1500	1.3850	1.1500	1.320	+7.317%	11,830,995	-9.091%
2025-04-04	1.1500	1.2400	1.1400	1.230	+3.361%	12,797,001	-2.439%
2025-04-03	1.1700	1.2600	1.1700	1.190	-6.299%	6,012,010	+0.840%
2025-04-02	1.1200	1.2800	1.1200	1.270	+12.389%	10,316,148	-5.512%
2025-04-01	1.2200	1.2200	1.1200	1.130	-4.237%	5,800,018	+6.195%
2025-03-31	1.1100	1.1900	1.0800	1.180	+3.509%	8,799,874	+1.695%
2025-03-28	1.2100	1.2400	1.1100	1.140	-8.065%	12,360,164	+5.263%
2025-03-27	1.2600	1.3600	1.2200	1.240	-2.362%	11,100,802	-3.226%
2025-03-26	1.3150	1.3300	1.2500	1.270	-3.053%	6,258,217	-5.512%
2025-03-25	1.3200	1.3400	1.2900	1.310	-1.504%	4,188,967	-8.397%
2025-03-24	1.3300	1.3700	1.3100	1.330	+2.308%	5,574,004	-9.774%
2025-03-21	1.2900	1.3000	1.2200	1.300	+3.175%	7,396,145	-7.692%
2025-03-20	1.2500	1.2855	1.2300	1.260	+0.800%	4,740,647	-4.762%
2025-03-19	1.2200	1.3000	1.2100	1.250	+2.459%	8,283,569	-4.000%
2025-03-18	1.2200	1.2400	1.1800	1.220	-1.613%	6,113,278	-1.639%
2025-03-17	1.2300	1.2894	1.1900	1.240	+1.639%	7,423,700	-3.226%
2025-03-14	1.2400	1.2600	1.2000	1.220	+1.667%	8,601,969	-1.639%
2025-03-13	1.3000	1.3000	1.1800	1.200	-6.250%	10,778,582	0.000%
2025-03-12	1.3400	1.3685	1.2800	1.280	-2.290%	8,950,640	-6.250%
2025-03-11	1.4100	1.4400	1.3100	1.310	-5.755%	7,291,471	-8.397%
2025-03-10	1.3000	1.4700	1.2850	1.390	+4.511%	14,805,956	-13.669%
2025-03-07	1.3200	1.3500	1.2700	1.330	+2.308%	12,484,828	-9.774%
2025-03-06	1.3300	1.3600	1.2800	1.300	-2.985%	9,215,251	-7.692%
2025-03-05	1.3900	1.4400	1.3300	1.340	-0.741%	8,762,551	-10.448%
2025-03-04	1.3000	1.4500	1.3000	1.350	+2.662%	10,878,128	-11.111%
2025-03-03	1.4700	1.4700	1.3000	1.315	-9.310%	9,382,051	-8.745%
2025-02-28	1.4200	1.4756	1.3600	1.450	-0.685%	11,059,997	-17.241%
2025-02-27	1.6300	1.6400	1.4500	1.460	-10.429%	9,752,625	-17.808%
2025-02-26	1.5750	1.6800	1.5500	1.630	+4.487%	9,591,697	-26.380%
2025-02-25	1.6200	1.6600	1.5400	1.560	-4.294%	11,026,595	-23.077%
2025-02-24	1.5500	1.6400	1.4600	1.630	+5.844%	12,984,340	-26.380%
2025-02-21	1.6900	1.6900	1.5300	1.540	-6.098%	13,111,552	-22.078%
2025-02-20	1.7500	1.8600	1.5800	1.640	-7.345%	18,745,832	-26.829%
2025-02-19	1.8400	1.9500	1.7500	1.770	-5.348%	16,974,150	-32.203%
2025-02-18	1.8400	2.0100	1.7800	1.870	+1.081%	19,727,416	-35.829%
2025-02-14	1.4300	2.0600	1.4300	1.850	+25.000%	46,002,258	-35.135%
2025-02-13	1.3800	1.5200	1.3100	1.480	+8.824%	20,922,470	-18.919%
2025-02-12	1.3300	1.4400	1.2700	1.360	+2.256%	11,559,495	-11.765%
2025-02-11	1.3700	1.4300	1.3200	1.330	0.000%	11,684,344	-9.774%
2025-02-10	1.5500	1.5600	1.3200	1.330	-14.744%	21,830,824	-9.774%
2025-02-07	1.5700	1.5850	1.5100	1.560	-2.500%	6,822,837	-23.077%
2025-02-06	1.6600	1.7500	1.5500	1.600	-2.439%	12,910,917	-25.000%
2025-02-05	1.4700	1.6500	1.4500	1.640	+13.889%	11,267,516	-26.829%
2025-02-04	1.4700	1.4800	1.3900	1.440	-1.370%	11,101,619	-16.667%
2025-02-03	1.5000	1.5093	1.4000	1.460	-5.195%	8,751,718	-17.808%
2025-01-31	1.6000	1.6500	1.5200	1.540	-3.750%	7,679,423	-22.078%
2025-01-30	1.6000	1.6400	1.5600	1.600	+2.564%	8,064,150	-25.000%
2025-01-29	1.6200	1.6300	1.5500	1.560	-3.106%	8,498,121	-23.077%
2025-01-28	1.6600	1.6900	1.5800	1.610	-3.593%	6,331,858	-25.466%
2025-01-27	1.6400	1.6750	1.5800	1.670	-1.183%	10,141,052	-28.144%
2025-01-24	1.6900	1.7150	1.6100	1.690	+2.424%	8,426,715	-28.994%
2025-01-23	1.7600	1.7700	1.5601	1.650	-8.840%	20,111,062	-27.273%
2025-01-22	1.7200	1.8700	1.6900	1.810	+6.471%	10,453,103	-33.702%
2025-01-21	1.6600	1.7300	1.6200	1.700	+3.659%	8,309,070	-29.412%
2025-01-17	1.6600	1.6750	1.6000	1.640	+2.500%	6,600,706	-26.829%
2025-01-16	1.7600	1.7600	1.5900	1.600	-8.309%	15,937,653	-25.000%
2025-01-15	1.9300	2.0100	1.7300	1.745	-5.676%	16,544,846	-31.232%
2025-01-14	1.9300	2.0750	1.8000	1.850	-7.960%	12,267,024	-35.135%
2025-01-13	2.0800	2.1000	1.9400	2.010	-4.286%	7,466,482	-40.299%
2025-01-10	2.0900	2.1500	1.9700	2.100	0.000%	13,205,973	-42.857%
2025-01-08	2.0300	2.2200	1.9750	2.100	+5.000%	13,261,714	-42.857%
2025-01-07	2.0500	2.1950	1.9600	2.000	+0.503%	9,939,426	-40.000%
2025-01-06	2.0300	2.0400	1.9000	1.990	0.000%	9,551,396	-39.698%
2025-01-03	1.8400	2.0200	1.8100	1.990	+10.556%	8,587,342	-39.698%
2025-01-02	1.8500	1.8850	1.7600	1.800	-1.639%	5,283,793	-33.333%
2024-12-31	1.8100	1.8350	1.7300	1.830	+2.235%	7,125,547	-34.426%
2024-12-30	1.8400	1.8500	1.7500	1.790	-3.763%	5,490,011	-32.961%
2024-12-27	1.9200	1.9200	1.8200	1.860	-3.627%	7,187,014	-35.484%
2024-12-26	1.9000	1.9500	1.8500	1.930	-1.026%	4,976,689	-37.824%
2024-12-24	1.9499	1.9600	1.8700	1.950	+1.036%	2,548,037	-38.462%
2024-12-23	2.0000	2.0399	1.8700	1.930	-2.030%	4,087,368	-37.824%
2024-12-20	1.8700	2.0100	1.8500	1.970	+2.073%	10,187,031	-39.086%
2024-12-19	1.8800	1.9500	1.8200	1.930	+4.324%	7,625,076	-37.824%
2024-12-18	2.0100	2.0100	1.8100	1.850	-6.091%	10,380,488	-35.135%
2024-12-17	2.0500	2.1200	1.9500	1.970	-3.902%	6,043,232	-39.086%
2024-12-16	1.9600	2.1300	1.9200	2.050	+4.592%	6,770,035	-41.463%
2024-12-13	2.0800	2.0800	1.8800	1.960	-4.156%	10,593,842	-38.776%
2024-12-12	2.2500	2.3000	2.0301	2.045	-9.912%	7,126,370	-41.320%
2024-12-11	2.3800	2.3800	2.1650	2.270	-2.991%	6,922,669	-47.137%
2024-12-10	2.1900	2.4600	2.0900	2.340	+7.339%	13,244,657	-48.718%
2024-12-09	2.0700	2.2200	2.0300	2.180	+7.389%	10,961,657	-44.954%
2024-12-06	2.0500	2.1300	1.9900	2.030	+2.525%	7,205,802	-40.887%
2024-12-05	2.0800	2.1350	1.9200	1.980	-4.808%	9,816,806	-39.394%
2024-12-04	1.8400	2.1400	1.8000	2.080	+13.661%	17,673,311	-42.308%
2024-12-03	1.8900	1.9099	1.8000	1.830	-5.181%	7,746,583	-34.426%
2024-12-02	1.9100	1.9900	1.8600	1.930	+1.047%	9,014,533	-37.824%
2024-11-29	1.7800	1.9900	1.7600	1.910	+8.523%	8,279,769	-37.173%
2024-11-27	1.8000	1.8500	1.7400	1.760	-0.565%	7,776,180	-31.818%
2024-11-26	1.8300	1.8400	1.7400	1.770	-4.324%	5,946,013	-32.203%
2024-11-25	1.8700	1.9600	1.8400	1.850	+2.778%	8,609,466	-35.135%
2024-11-22	1.7700	1.8900	1.6950	1.800	+1.695%	8,707,134	-33.333%
2024-11-21	1.7400	1.8400	1.6950	1.770	+2.907%	8,034,179	-32.203%
2024-11-20	1.7500	1.7800	1.6500	1.720	0.000%	8,360,567	-30.233%
2024-11-19	1.5500	1.7500	1.4900	1.720	+9.554%	11,769,721	-30.233%
2024-11-18	1.6900	1.6900	1.5700	1.570	-1.567%	13,277,068	-23.567%
2024-11-15	1.8800	1.8800	1.5600	1.595	-14.016%	22,755,192	-24.765%
2024-11-14	2.0100	2.0300	1.8500	1.855	-6.313%	12,504,465	-35.310%
2024-11-13	2.2550	2.2950	1.9800	1.980	-10.204%	10,225,066	-39.394%
2024-11-12	2.4400	2.6600	2.1800	2.205	-10.366%	13,895,690	-45.578%
2024-11-11	2.3400	2.4600	2.1700	2.460	+6.957%	15,266,347	-51.220%
2024-11-08	2.1800	2.6400	1.8200	2.300	-6.122%	27,341,825	-47.826%
2024-11-07	2.7100	2.7200	2.3800	2.450	-7.547%	18,066,950	-51.020%
2024-11-06	2.6300	2.7000	2.3800	2.650	+3.922%	14,520,119	-54.717%
2024-11-05	2.4500	2.6500	2.4050	2.550	+1.594%	13,704,370	-52.941%
2024-11-04	2.4500	2.5800	2.3408	2.510	+2.869%	9,984,576	-52.191%
2024-11-01	2.2100	2.4950	2.1800	2.440	+12.442%	10,335,424	-50.820%
2024-10-31	2.1500	2.2400	2.0700	2.170	+0.463%	7,897,327	-44.700%
2024-10-30	2.0200	2.4000	2.0150	2.160	+4.854%	12,811,724	-44.444%
2024-10-29	1.8600	2.0800	1.8100	2.060	+11.957%	9,209,634	-41.748%
2024-10-28	1.8000	1.8550	1.7800	1.840	+3.955%	6,127,104	-34.783%
2024-10-25	1.7550	1.8000	1.7200	1.770	+2.907%	3,988,945	-32.203%
2024-10-24	1.7700	1.8150	1.6900	1.720	-1.714%	5,174,377	-30.233%
2024-10-23	1.7500	1.7950	1.6900	1.750	-2.778%	4,098,805	-31.429%
2024-10-22	1.8400	1.8500	1.7500	1.800	-2.174%	3,555,169	-33.333%
2024-10-21	1.9600	1.9800	1.8000	1.840	-7.071%	4,583,993	-34.783%
2024-10-18	1.9000	2.0300	1.8800	1.980	+4.211%	4,572,325	-39.394%
2024-10-17	2.0300	2.1200	1.8600	1.900	-7.767%	6,276,975	-36.842%
2024-10-16	2.1300	2.1500	1.9900	2.060	-1.905%	8,732,978	-41.748%
2024-10-15	2.0400	2.1600	1.9607	2.100	+2.439%	8,527,445	-42.857%
2024-10-14	1.8700	2.0950	1.8700	2.050	+3.535%	10,750,755	-41.463%
2024-10-11	1.5500	2.0500	1.5500	1.980	+27.742%	24,439,857	-39.394%
2024-10-10	1.5700	1.6000	1.4150	1.550	-3.727%	9,146,052	-22.581%
2024-10-09	1.6500	1.7000	1.5900	1.610	-4.734%	10,393,997	-25.466%
2024-10-08	1.6700	1.7250	1.6600	1.690	-0.588%	3,267,689	-28.994%
2024-10-07	1.6700	1.7300	1.6400	1.700	-1.163%	5,525,926	-29.412%
2024-10-04	1.6500	1.7550	1.6500	1.720	+5.521%	5,026,024	-30.233%
2024-10-03	1.6000	1.6400	1.5800	1.630	-0.610%	2,750,723	-26.380%
2024-10-02	1.6400	1.6599	1.5775	1.640	+1.235%	5,231,435	-26.829%
2024-10-01	1.6800	1.6900	1.5640	1.620	-4.706%	5,871,650	-25.926%
2024-09-30	1.7500	1.8200	1.6900	1.700	-2.857%	4,727,823	-29.412%
2024-09-27	1.7800	1.8300	1.7300	1.750	+0.575%	4,781,896	-31.429%
2024-09-26	1.6700	1.7500	1.6500	1.740	+9.434%	7,153,248	-31.034%
2024-09-25	1.7600	1.7700	1.5650	1.590	-8.092%	9,726,818	-24.528%
2024-09-24	1.7400	1.7900	1.7000	1.730	-0.575%	7,285,511	-30.636%
2024-09-23	1.8300	1.8600	1.7250	1.740	-4.658%	7,581,047	-31.034%
2024-09-20	1.9800	2.0100	1.7900	1.825	-10.539%	11,054,602	-34.247%
2024-09-19	2.0300	2.0700	1.9500	2.040	+5.699%	12,165,609	-41.176%
2024-09-18	1.9100	2.1400	1.8200	1.930	+3.209%	13,508,083	-37.824%
2024-09-17	1.8600	2.0300	1.8500	1.870	+1.081%	10,288,073	-35.829%
2024-09-16	1.8000	1.8600	1.6800	1.850	+2.210%	8,550,871	-35.135%
2024-09-13	1.8100	2.0100	1.7800	1.810	+0.556%	10,016,110	-33.702%
2024-09-12	1.6600	1.8900	1.6300	1.800	+7.143%	11,132,854	-33.333%
2024-09-11	1.6900	1.7700	1.6300	1.680	-3.448%	7,173,152	-28.571%
2024-09-10	1.7000	1.7500	1.5900	1.740	+4.819%	7,142,927	-31.034%
2024-09-09	1.5900	1.8400	1.5500	1.660	+5.063%	13,769,919	-27.711%
2024-09-06	1.4400	1.6650	1.4300	1.580	+12.857%	19,884,011	-24.051%
2024-09-05	1.3200	1.4200	1.2700	1.400	+6.061%	6,756,920	-14.286%
2024-09-04	1.3300	1.3950	1.2900	1.320	-1.493%	5,639,170	-9.091%
2024-09-03	1.3600	1.4200	1.3000	1.340	-2.190%	7,261,702	-10.448%
2024-08-30	1.4000	1.4000	1.3400	1.370	+0.735%	4,024,322	-12.409%
2024-08-29	1.3900	1.4300	1.3300	1.360	+0.741%	5,384,549	-11.765%
2024-08-28	1.4600	1.4600	1.3400	1.350	-8.163%	10,019,517	-11.111%
2024-08-27	1.5700	1.6000	1.4600	1.470	-8.125%	6,762,495	-18.367%
2024-08-26	1.5700	1.6300	1.5000	1.600	+2.564%	5,808,258	-25.000%
2024-08-23	1.4700	1.5900	1.4500	1.560	+8.333%	6,351,293	-23.077%
2024-08-22	1.5300	1.5500	1.4200	1.440	-6.796%	4,685,556	-16.667%
2024-08-21	1.5000	1.5700	1.4749	1.545	+3.691%	3,790,779	-22.330%
2024-08-20	1.6100	1.6300	1.4400	1.490	-6.875%	5,434,962	-19.463%
2024-08-19	1.5900	1.7200	1.5800	1.600	+2.564%	6,220,181	-25.000%
2024-08-16	1.6400	1.7000	1.5200	1.560	-7.692%	8,333,507	-23.077%
2024-08-15	1.4000	1.7550	1.3901	1.690	+25.185%	10,792,386	-28.994%
2024-08-14	1.5300	1.5450	1.3400	1.350	-9.396%	8,706,834	-11.111%
2024-08-13	1.4800	1.5300	1.4201	1.490	+4.196%	6,918,280	-19.463%
2024-08-12	1.5800	1.5850	1.4200	1.430	-10.063%	6,378,310	-16.084%
2024-08-09	1.6300	1.6800	1.5800	1.590	-4.790%	4,188,267	-24.528%
2024-08-08	1.3600	1.6700	1.3600	1.670	+9.150%	12,138,940	-28.144%
2024-08-07	1.7000	1.7000	1.4900	1.530	-4.375%	12,543,119	-21.569%
2024-08-06	1.6200	1.7000	1.5500	1.600	+3.560%	9,183,914	-25.000%
2024-08-05	1.4700	1.6400	1.4700	1.545	-7.485%	9,884,307	-22.330%
2024-08-02	1.8000	1.8500	1.6400	1.670	-13.021%	11,571,672	-28.144%
2024-08-01	2.0600	2.1000	1.8850	1.920	-6.796%	10,059,119	-37.500%
2024-07-31	2.0600	2.2600	1.8900	2.060	+0.488%	12,163,925	-41.748%
2024-07-30	2.0500	2.1550	2.0100	2.050	0.000%	6,113,020	-41.463%
2024-07-29	2.1400	2.2000	1.9600	2.050	-3.981%	8,042,816	-41.463%
2024-07-26	2.0000	2.1800	1.9600	2.135	+12.073%	13,875,232	-43.794%
2024-07-25	1.9300	2.0900	1.8500	1.905	+1.330%	8,811,203	-37.008%
2024-07-24	1.7900	2.0100	1.7900	1.880	+1.622%	10,738,422	-36.170%
2024-07-23	1.8100	1.9500	1.8000	1.850	+2.778%	8,155,341	-35.135%
2024-07-22	1.7100	1.8100	1.6650	1.800	+8.434%	9,330,884	-33.333%
2024-07-19	1.6900	1.7500	1.6300	1.660	-4.323%	5,232,801	-27.711%
2024-07-18	2.0700	2.1100	1.7000	1.735	-15.366%	12,198,254	-30.836%
2024-07-17	2.0400	2.2398	1.9900	2.050	-5.747%	17,733,662	-41.463%
2024-07-16	1.6500	2.2400	1.6300	2.175	+34.259%	38,681,329	-44.828%
2024-07-15	1.7800	1.7900	1.5800	1.620	-3.571%	8,478,018	-25.926%
2024-07-12	1.5800	1.6900	1.5450	1.680	+12.000%	11,431,490	-28.571%
2024-07-11	1.3500	1.5600	1.3280	1.500	+15.385%	15,761,671	-20.000%
2024-07-10	1.3100	1.3300	1.2900	1.300	-0.763%	4,850,670	-7.692%
2024-07-09	1.3700	1.3750	1.2800	1.310	-2.239%	5,429,504	-8.397%
2024-07-08	1.3300	1.3800	1.2900	1.340	+2.290%	5,602,042	-10.448%
2024-07-05	1.3400	1.3600	1.2900	1.310	+0.769%	5,011,350	-8.397%
2024-07-03	1.2800	1.3800	1.2700	1.300	+1.563%	5,012,732	-7.692%
2024-07-02	1.2200	1.2800	1.1600	1.280	+6.667%	7,333,053	-6.250%
2024-07-01	1.3600	1.3900	1.1900	1.200	-12.409%	10,473,869	0.000%
2024-06-28	1.3800	1.4200	1.2600	1.370	+0.735%	21,027,862	-12.409%
2024-06-27	1.3600	1.3800	1.3000	1.360	+0.369%	8,962,179	-11.765%
2024-06-26	1.4000	1.4100	1.3500	1.355	-3.214%	4,424,640	-11.439%
2024-06-25	1.4500	1.4700	1.3000	1.400	-3.448%	10,404,961	-14.286%
2024-06-24	1.4900	1.5300	1.4000	1.450	-1.361%	8,932,803	-17.241%
2024-06-21	1.5700	1.6100	1.4600	1.470	-6.369%	10,581,232	-18.367%
2024-06-20	1.6400	1.6500	1.5500	1.570	-4.559%	6,562,583	-23.567%
2024-06-18	1.6600	1.7000	1.6300	1.645	-1.497%	5,621,752	-27.052%
2024-06-17	1.7400	1.7400	1.6300	1.670	-5.114%	5,832,224	-28.144%
2024-06-14	1.8400	1.8400	1.7300	1.760	-4.865%	6,557,865	-31.818%
2024-06-13	2.0100	2.0300	1.8400	1.850	-6.566%	4,252,047	-35.135%
2024-06-12	1.9500	2.1500	1.9500	1.980	+8.791%	10,485,029	-39.394%
2024-06-11	1.8500	1.8600	1.7800	1.820	-3.704%	6,149,288	-34.066%
2024-06-10	1.9600	1.9700	1.8400	1.890	-5.970%	4,342,658	-36.508%
2024-06-07	2.0000	2.0750	1.9300	2.010	-1.951%	4,599,396	-40.299%
2024-06-06	2.0300	2.1700	1.9800	2.050	+0.490%	7,224,128	-41.463%
2024-06-05	1.8300	2.0500	1.7500	2.040	+13.333%	9,579,314	-41.176%
2024-06-04	1.8600	1.8650	1.7300	1.800	-3.743%	6,801,190	-33.333%
2024-06-03	1.8800	2.0200	1.8200	1.870	+4.469%	7,465,731	-35.829%
2024-05-31	1.9500	2.0200	1.7800	1.790	-7.732%	7,881,707	-32.961%
2024-05-30	1.7800	1.9600	1.7600	1.940	+6.593%	6,005,940	-38.144%
2024-05-29	1.8201	1.8900	1.7100	1.820	-2.933%	7,498,126	-34.066%
2024-05-28	1.8800	1.9500	1.8100	1.875	+0.267%	5,811,693	-36.000%
2024-05-24	1.9800	2.0300	1.8550	1.870	-3.608%	8,700,700	-35.829%
2024-05-23	1.8600	1.9900	1.7600	1.940	+4.865%	15,969,822	-38.144%
2024-05-22	1.8200	1.9800	1.8100	1.850	+1.093%	7,634,077	-35.135%
2024-05-21	1.9300	1.9500	1.8100	1.830	-4.687%	6,052,894	-34.426%
2024-05-20	2.0300	2.0693	1.9200	1.920	-4.950%	7,953,255	-37.500%
2024-05-17	2.1700	2.1900	2.0000	2.020	-7.763%	8,103,484	-40.594%
2024-05-16	2.1500	2.3400	2.0750	2.190	+2.098%	12,971,415	-45.205%
2024-05-15	2.4200	2.4600	2.0310	2.145	-3.812%	15,766,770	-44.056%
2024-05-14	2.0700	2.6700	2.0600	2.230	+15.544%	26,274,523	-46.188%
2024-05-13	1.8100	2.1700	1.7800	1.930	+9.040%	17,014,947	-37.824%
2024-05-10	1.7200	1.9000	1.6700	1.770	+2.907%	13,418,060	-32.203%
2024-05-09	1.7300	1.7950	1.6900	1.720	+2.381%	5,919,885	-30.233%
2024-05-08	1.8200	1.8390	1.6600	1.680	-10.160%	7,672,935	-28.571%
2024-05-07	2.0100	2.0450	1.8200	1.870	-6.030%	10,253,399	-35.829%
2024-05-06	1.9300	2.1800	1.8750	1.990	+8.743%	18,718,647	-39.698%
2024-05-03	1.8700	2.0450	1.7500	1.830	+3.977%	14,503,143	-34.426%
2024-05-02	1.7500	1.8700	1.6900	1.760	+4.142%	9,539,478	-31.818%
2024-05-01	1.6600	1.8300	1.5800	1.690	+2.424%	12,277,170	-28.994%
2024-04-30	1.6900	1.7300	1.5650	1.650	+3.125%	11,599,483	-27.273%
2024-04-29	1.4700	1.7000	1.4700	1.600	+8.844%	8,937,505	-25.000%
2024-04-26	1.4499	1.5395	1.3600	1.470	+6.522%	7,974,929	-18.367%
2024-04-25	1.3700	1.4200	1.3000	1.380	+1.471%	9,956,538	-13.043%
2024-04-24	1.5100	1.5100	1.3500	1.360	-7.483%	11,037,371	-11.765%
2024-04-23	1.5600	1.6500	1.4500	1.470	-5.769%	9,806,957	-18.367%
2024-04-22	1.4900	1.6000	1.4700	1.560	+0.645%	8,829,746	-23.077%
2024-04-19	1.4700	1.6700	1.4303	1.550	+6.164%	16,850,697	-22.581%
2024-04-18	1.3900	1.5050	1.2900	1.460	+4.286%	18,742,356	-17.808%
2024-04-17	1.5000	1.5195	1.2500	1.400	0.000%	35,377,652	-14.286%
2024-04-16	1.9500	2.0100	1.3600	1.400	-50.617%	65,385,614	-14.286%
2024-04-15	3.1900	3.2000	2.8100	2.835	-10.568%	8,943,402	-57.672%
2024-04-12	3.3100	3.3500	3.1300	3.170	-6.213%	8,707,109	-62.145%
2024-04-11	3.4000	3.4700	3.2700	3.380	+1.502%	5,399,034	-64.497%
2024-04-10	3.4200	3.5000	3.2500	3.330	-7.756%	8,262,295	-63.964%
2024-04-09	3.4500	3.7000	3.4100	3.610	+4.638%	5,326,052	-66.759%
2024-04-08	3.5700	3.5700	3.3800	3.450	+2.985%	4,990,737	-65.217%
2024-04-05	3.2700	3.4300	3.2200	3.350	+0.601%	4,746,257	-64.179%
2024-04-04	3.4200	3.6400	3.2900	3.330	-0.893%	5,801,035	-63.964%
2024-04-03	3.3700	3.5150	3.2100	3.360	-1.466%	7,664,101	-64.286%
2024-04-02	3.6000	3.6000	3.3700	3.410	-6.575%	7,983,250	-64.809%
2024-04-01	3.8300	3.8450	3.5800	3.650	-2.667%	6,081,929	-67.123%
2024-03-28	3.7600	3.8900	3.6800	3.750	+0.806%	6,566,469	-68.000%
2024-03-27	3.6000	3.8100	3.5400	3.720	+5.682%	7,539,334	-67.742%
2024-03-26	3.6500	3.6600	3.4550	3.520	-2.493%	6,475,208	-65.909%
2024-03-25	3.8100	3.8100	3.5700	3.610	-1.902%	4,328,310	-66.759%
2024-03-22	3.7900	3.8400	3.6600	3.680	-4.167%	5,732,536	-67.391%
2024-03-21	3.9100	4.1000	3.7900	3.840	+0.524%	6,825,653	-68.750%
2024-03-20	3.6000	3.9200	3.5600	3.820	+4.945%	6,380,698	-68.586%
2024-03-19	3.6500	3.8550	3.5350	3.640	-0.817%	11,990,310	-67.033%
2024-03-18	3.8300	3.8301	3.6300	3.670	-3.166%	4,732,309	-67.302%
2024-03-15	3.9000	3.9800	3.7300	3.790	-3.069%	6,658,269	-68.338%
2024-03-14	4.2000	4.2292	3.8600	3.910	-7.783%	11,894,663	-69.309%
2024-03-13	4.0000	4.3400	3.8600	4.240	+5.736%	13,781,768	-71.698%
2024-03-12	4.3700	4.4200	4.0000	4.010	-8.864%	7,856,825	-70.075%
2024-03-11	4.4300	4.5700	4.3000	4.400	-0.677%	5,338,847	-72.727%
2024-03-08	4.6400	5.0100	4.4100	4.430	-3.486%	6,223,048	-72.912%
2024-03-07	4.3700	4.7000	4.1200	4.590	+9.940%	16,133,580	-73.856%
2024-03-06	4.5100	4.5200	4.0000	4.175	-4.023%	16,200,371	-71.257%
2024-03-05	4.8200	4.9500	4.3400	4.350	-10.861%	14,156,296	-72.414%
2024-03-04	5.1500	5.2300	4.7000	4.880	-5.973%	7,643,969	-75.410%
2024-03-01	5.5000	5.5400	5.1800	5.190	-6.148%	7,256,225	-76.879%
2024-02-29	5.7400	6.0900	5.5100	5.530	-0.718%	7,119,038	-78.300%
2024-02-28	5.5900	5.6700	5.4050	5.570	-0.890%	6,636,232	-78.456%
2024-02-27	5.3500	5.6900	4.9700	5.620	+7.457%	11,541,084	-78.648%
2024-02-26	5.0400	5.3000	5.0100	5.230	+2.348%	5,929,108	-77.055%
2024-02-23	5.1100	5.3150	5.0201	5.110	-0.390%	5,079,140	-76.517%
2024-02-22	5.1200	5.2550	5.0000	5.130	+0.984%	7,739,473	-76.608%
2024-02-21	5.1700	5.2450	5.0000	5.080	-3.970%	7,280,430	-76.378%
2024-02-20	5.7600	5.7600	5.0800	5.290	-7.840%	13,958,441	-77.316%
2024-02-16	6.4000	6.6700	5.6801	5.740	-13.943%	18,142,581	-79.094%
2024-02-15	6.6100	6.8300	6.3800	6.670	+2.615%	8,517,870	-82.009%
2024-02-14	6.2500	6.5700	6.2100	6.500	+6.908%	7,174,431	-81.538%
2024-02-13	6.2200	6.3800	6.0400	6.080	-9.389%	7,517,239	-80.263%
2024-02-12	6.6300	6.8300	6.4900	6.710	+1.054%	7,691,765	-82.116%
2024-02-09	6.6100	6.8200	6.4600	6.640	+1.374%	9,080,445	-81.928%
2024-02-08	6.3400	6.5800	6.1700	6.550	+3.639%	5,768,471	-81.679%
2024-02-07	6.5900	6.5900	6.0600	6.320	-3.805%	8,180,559	-81.013%
2024-02-06	6.4200	6.8100	6.3200	6.570	+2.019%	5,722,145	-81.735%
2024-02-05	6.5300	6.7000	6.3750	6.440	-4.593%	5,188,150	-81.366%
2024-02-02	6.6000	6.8200	6.4500	6.750	-0.148%	4,491,651	-82.222%
2024-02-01	6.6100	7.0050	6.5600	6.760	+3.840%	6,038,390	-82.249%
2024-01-31	7.0200	7.0950	6.4600	6.510	-7.265%	11,549,061	-81.567%
2024-01-30	7.2600	7.3900	7.0000	7.020	-5.135%	5,655,611	-82.906%
2024-01-29	7.1000	7.4000	6.9100	7.400	+5.413%	4,633,054	-83.784%
2024-01-26	7.2100	7.5000	6.9800	7.020	-1.127%	12,296,536	-82.906%
2024-01-25	7.0000	7.3300	7.0000	7.100	+2.011%	10,089,228	-83.099%
2024-01-24	7.1900	7.3400	6.8801	6.960	-0.996%	14,014,920	-82.759%
2024-01-23	7.0100	7.1200	6.8000	7.030	+2.180%	5,164,939	-82.930%
2024-01-22	6.6100	7.1000	6.6100	6.880	+4.401%	7,612,604	-82.558%
2024-01-19	6.3700	6.6600	6.2400	6.590	+3.616%	8,477,356	-81.791%
2024-01-18	6.1700	6.4000	6.0400	6.360	+4.092%	7,711,749	-81.132%
2024-01-17	6.2700	6.3100	6.0100	6.110	-4.829%	15,545,102	-80.360%
2024-01-16	6.5600	6.5850	6.3100	6.420	-4.322%	10,544,893	-81.308%
2024-01-12	7.0700	7.2500	6.6400	6.710	-4.143%	7,896,463	-82.116%
2024-01-11	7.7500	7.8500	6.8700	7.000	-12.060%	13,550,784	-82.857%
2024-01-10	7.6700	8.4800	7.5450	7.960	+3.646%	12,632,880	-84.925%
2024-01-09	7.7900	8.2700	7.4600	7.680	+0.261%	14,992,959	-84.375%
2024-01-08	8.5460	8.5500	7.4500	7.660	-18.511%	22,443,654	-84.334%
2024-01-05	8.9350	9.5100	8.6700	9.400	+3.867%	4,638,190	-87.234%
2024-01-04	9.1300	9.1900	8.9800	9.050	-1.737%	3,453,119	-86.740%
2024-01-03	9.3100	9.3300	8.9095	9.210	-3.962%	7,631,259	-86.971%
2024-01-02	9.6900	9.9900	9.4400	9.590	-2.243%	4,681,375	-87.487%
2023-12-29	10.2500	10.3400	9.8050	9.810	-5.309%	3,211,815	-87.768%
2023-12-28	10.1400	10.3900	10.0600	10.360	+2.676%	3,527,756	-88.417%
2023-12-27	10.4800	10.6500	9.9700	10.090	-1.848%	2,514,459	-88.107%
2023-12-26	10.2400	10.3300	10.0200	10.280	+2.085%	2,135,805	-88.327%
2023-12-22	10.0300	10.3600	9.9400	10.070	+1.717%	3,280,745	-88.083%
2023-12-21	9.9700	10.1650	9.6900	9.900	+1.434%	6,563,831	-87.879%
2023-12-20	10.2300	10.5650	9.7400	9.760	-3.937%	5,515,440	-87.705%
2023-12-19	9.4000	10.3387	9.2900	10.160	+10.555%	6,895,043	-88.189%
2023-12-18	9.2800	9.5100	9.0500	9.190	-2.648%	11,874,839	-86.942%
2023-12-15	9.9300	10.2000	9.2700	9.440	-3.575%	14,696,144	-87.288%
2023-12-14	9.2500	10.2000	9.1350	9.790	+10.497%	11,313,986	-87.743%
2023-12-13	8.2000	9.0000	7.7900	8.860	+6.619%	8,862,583	-86.456%
2023-12-12	8.3900	8.5000	8.0900	8.310	-0.954%	2,728,531	-85.560%
2023-12-11	8.5800	8.6650	8.2250	8.390	-2.328%	3,305,244	-85.697%
2023-12-08	8.2500	8.6700	8.1800	8.590	+2.506%	2,907,444	-86.030%
2023-12-07	8.5000	8.6300	8.2500	8.380	-1.412%	3,929,802	-85.680%
2023-12-06	8.6400	8.7750	8.4250	8.500	+1.311%	3,966,481	-85.882%
2023-12-05	8.8100	8.8300	8.2800	8.390	-5.942%	4,277,181	-85.697%
2023-12-04	8.9300	9.2300	8.7500	8.920	+0.450%	3,915,936	-86.547%
2023-12-01	8.4200	8.9300	8.2100	8.880	+4.717%	4,099,397	-86.486%
2023-11-30	8.8900	8.9600	8.4150	8.480	-3.527%	3,394,410	-85.849%
2023-11-29	8.7700	8.9750	8.5150	8.790	+1.854%	5,254,927	-86.348%
2023-11-28	8.4900	8.6700	8.1301	8.630	+2.251%	4,207,225	-86.095%
2023-11-27	8.4200	8.4900	8.1400	8.440	-1.287%	3,796,716	-85.782%
2023-11-24	8.3200	8.7150	8.3100	8.550	+2.273%	1,710,678	-85.965%
2023-11-22	8.4100	8.5800	8.2300	8.360	+0.966%	3,893,741	-85.646%
2023-11-21	8.4800	8.5700	8.0800	8.280	-3.497%	4,090,130	-85.507%
2023-11-20	8.4900	8.6250	8.1650	8.580	+2.143%	6,015,966	-86.014%
2023-11-17	7.8200	8.4450	7.7050	8.400	+10.672%	8,645,981	-85.714%
2023-11-16	7.6700	7.6800	7.4400	7.590	-2.817%	4,216,133	-84.190%
2023-11-15	7.2400	7.9200	7.2300	7.810	+8.172%	5,491,669	-84.635%