Dark

QTRX
Quanterix Corporation Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 3:15:05 PM EDT

2.43USD-39.702%(-1.60)3,579,038

2.43Bid 2.44Ask 0.01Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

2.31USD-42.680%(-1.72)263,184

After-hours

Aug 7, 2026 4:00:30 PM EDT

4.03USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	2.3100	2.6000	2.1500	2.4300	-39.702%	3,579,038	0.000%
2026-08-07	3.8800	4.0400	3.8800	4.0300	+5.222%	448,699	-39.702%
2026-08-06	3.7800	3.8700	3.7300	3.8300	+1.862%	245,184	-36.554%
2026-08-05	3.7100	3.7900	3.6000	3.7600	+1.348%	384,612	-35.372%
2026-08-04	3.7300	3.8100	3.6400	3.7100	0.000%	452,134	-34.501%
2026-08-03	3.5200	3.7350	3.5050	3.7100	+6.609%	383,624	-34.501%
2026-07-31	3.5200	3.5400	3.3350	3.4800	-1.136%	414,355	-30.172%
2026-07-30	3.4200	3.5450	3.3800	3.5200	+4.142%	407,256	-30.966%
2026-07-29	3.4800	3.5650	3.3500	3.3800	-3.152%	433,522	-28.107%
2026-07-28	3.6200	3.7300	3.4700	3.4900	-4.905%	467,401	-30.372%
2026-07-27	3.7100	3.8600	3.6500	3.6700	0.000%	337,426	-33.787%
2026-07-24	3.9600	4.0400	3.6600	3.6700	-6.378%	424,048	-33.787%
2026-07-23	3.7900	3.9780	3.7900	3.9200	+2.083%	418,191	-38.010%
2026-07-22	3.9400	4.0300	3.8100	3.8400	-3.275%	408,573	-36.719%
2026-07-21	3.8900	4.0900	3.8800	3.9700	+1.795%	485,898	-38.791%
2026-07-20	3.8500	4.0100	3.6500	3.9000	+0.906%	670,623	-37.692%
2026-07-17	3.8600	4.1500	3.7600	3.8650	-2.399%	529,120	-37.128%
2026-07-16	4.2200	4.2600	3.6950	3.9600	-6.604%	1,020,737	-38.636%
2026-07-15	4.3750	4.4200	3.9700	4.2400	+3.922%	639,504	-42.689%
2026-07-14	3.9300	4.1300	3.8900	4.0800	+5.155%	545,126	-40.441%
2026-07-13	3.8900	4.0600	3.8100	3.8800	0.000%	289,606	-37.371%
2026-07-10	4.0100	4.0500	3.8200	3.8800	-2.513%	357,381	-37.371%
2026-07-09	3.9000	4.0750	3.8300	3.9800	+2.842%	461,833	-38.945%
2026-07-08	3.9500	4.0000	3.7700	3.8700	-3.250%	433,142	-37.209%
2026-07-07	4.2900	4.4500	3.9700	4.0000	-6.760%	503,788	-39.250%
2026-07-06	4.3100	4.4500	4.1524	4.2900	-0.924%	476,457	-43.357%
2026-07-02	4.3800	4.4400	4.2200	4.3300	-0.230%	456,286	-43.880%
2026-07-01	4.2900	4.4800	4.2500	4.3400	+0.463%	540,771	-44.009%
2026-06-30	4.4800	4.5000	4.1150	4.3200	-4.846%	947,411	-43.750%
2026-06-29	4.3200	4.5700	4.1750	4.5400	+5.093%	1,763,479	-46.476%
2026-06-26	3.7600	4.3650	3.7100	4.3200	+14.894%	3,600,623	-43.750%
2026-06-25	3.8100	4.0800	3.7300	3.7600	-0.529%	1,023,505	-35.372%
2026-06-24	3.2600	3.7900	3.2500	3.7800	+17.391%	1,622,044	-35.714%
2026-06-23	3.4300	3.6400	3.1900	3.2200	-7.736%	1,123,085	-24.534%
2026-06-22	3.4000	3.5376	3.1800	3.4900	+2.950%	1,407,897	-30.372%
2026-06-18	2.9700	3.4300	2.9500	3.3900	+17.708%	3,071,347	-28.319%
2026-06-17	3.0300	3.2200	2.8250	2.8800	-5.882%	1,412,399	-15.625%
2026-06-16	3.1000	3.3000	3.0350	3.0600	-1.290%	929,055	-20.588%
2026-06-15	3.2100	3.2860	3.0800	3.1000	0.000%	1,050,124	-21.613%
2026-06-12	3.0300	3.1699	2.9810	3.1000	+2.310%	706,324	-21.613%
2026-06-11	3.1000	3.1550	3.0000	3.0300	-1.303%	627,942	-19.802%
2026-06-10	3.1000	3.2100	2.9600	3.0700	-0.647%	703,556	-20.847%
2026-06-09	3.1300	3.2550	2.9000	3.0900	-1.278%	819,967	-21.359%
2026-06-08	3.3500	3.4300	3.1050	3.1300	-5.152%	601,538	-22.364%
2026-06-05	3.8000	3.8550	3.2700	3.3000	-13.158%	928,145	-26.364%
2026-06-04	3.5000	4.0250	3.5000	3.8000	+7.649%	662,567	-36.053%
2026-06-03	3.5500	3.6000	3.3900	3.5300	+0.857%	701,362	-31.161%
2026-06-02	3.4300	3.5700	3.2900	3.5000	0.000%	1,208,622	-30.571%
2026-06-01	3.0300	3.6200	2.9500	3.5000	+14.379%	2,037,759	-30.571%
2026-05-29	3.0100	3.1250	2.9500	3.0600	+0.328%	811,553	-20.588%
2026-05-28	2.6700	3.0700	2.6300	3.0500	+15.094%	2,909,860	-20.328%
2026-05-27	2.6800	2.7400	2.5850	2.6500	-1.119%	821,603	-8.302%
2026-05-26	2.7400	2.8200	2.6550	2.6800	-0.372%	798,149	-9.328%
2026-05-22	2.6400	2.8000	2.6100	2.6900	+1.894%	817,201	-9.665%
2026-05-21	2.4900	2.6950	2.4250	2.6400	+4.762%	1,720,894	-7.955%
2026-05-20	2.5600	2.6000	2.4300	2.5200	+0.398%	1,107,331	-3.571%
2026-05-19	2.5000	2.5500	2.3950	2.5100	-0.397%	974,054	-3.187%
2026-05-18	2.7700	2.8300	2.4850	2.5200	-8.364%	1,505,053	-3.571%
2026-05-15	2.7500	2.8950	2.6790	2.7500	-0.722%	1,503,846	-11.636%
2026-05-14	2.8900	3.0100	2.7400	2.7700	-3.819%	1,561,047	-12.274%
2026-05-13	2.9150	2.9850	2.8100	2.8800	-1.031%	1,339,326	-15.625%
2026-05-12	2.7700	3.0650	2.7400	2.9100	+3.929%	1,644,673	-16.495%
2026-05-11	2.7800	2.8700	2.5800	2.8000	-0.885%	3,159,583	-13.214%
2026-05-08	2.7600	2.8790	2.5600	2.8250	+2.727%	2,359,143	-13.982%
2026-05-07	3.1500	3.3000	2.5600	2.7500	-16.413%	3,791,934	-11.636%
2026-05-06	3.3900	3.5900	3.2700	3.2900	-0.303%	1,365,451	-26.140%
2026-05-05	3.3900	3.5300	3.2250	3.3000	-2.077%	1,398,795	-26.364%
2026-05-04	3.3300	3.4700	3.2800	3.3700	-0.882%	456,571	-27.893%
2026-05-01	3.1300	3.4000	3.0800	3.4000	+8.626%	745,805	-28.529%
2026-04-30	3.0400	3.2000	3.0100	3.1300	+2.623%	981,418	-22.364%
2026-04-29	3.3200	3.3425	2.9500	3.0500	-8.683%	1,568,246	-20.328%
2026-04-28	3.1900	3.3700	3.1600	3.3400	+4.050%	992,086	-27.246%
2026-04-27	3.2500	3.3400	3.1250	3.2100	-2.134%	838,363	-24.299%
2026-04-24	3.1800	3.3000	3.1000	3.2800	+3.797%	713,348	-25.915%
2026-04-23	3.2850	3.2850	3.0400	3.1600	-3.067%	970,223	-23.101%
2026-04-22	3.2500	3.3296	3.1600	3.2600	+1.242%	1,157,406	-25.460%
2026-04-21	3.3000	3.4100	3.1700	3.2200	-2.424%	764,815	-24.534%
2026-04-20	3.4100	3.5600	3.2300	3.3000	-5.714%	1,219,457	-26.364%
2026-04-17	3.4800	3.7150	3.4650	3.5000	+2.941%	1,021,327	-30.571%
2026-04-16	3.6000	3.6600	3.3700	3.4000	-5.556%	1,139,599	-28.529%
2026-04-15	3.4400	3.7050	3.4400	3.6000	+6.195%	1,118,467	-32.500%
2026-04-14	3.4500	3.5750	3.3400	3.3900	0.000%	1,380,109	-28.319%
2026-04-13	3.3100	3.4600	3.2650	3.3900	+0.893%	873,308	-28.319%
2026-04-10	3.3000	3.3600	3.2350	3.3600	+1.818%	677,894	-27.679%
2026-04-09	3.4200	3.4500	3.2700	3.3000	-5.714%	733,108	-26.364%
2026-04-08	3.7600	3.8000	3.4700	3.5000	-1.130%	995,399	-30.571%
2026-04-07	3.5400	3.5950	3.4000	3.5400	-1.667%	533,254	-31.356%
2026-04-06	3.7500	3.9000	3.5800	3.6000	-5.013%	382,914	-32.500%
2026-04-02	3.3800	3.8550	3.3800	3.7900	+8.908%	941,029	-35.884%
2026-04-01	3.5700	3.7000	3.4600	3.4800	-1.136%	1,752,978	-30.172%
2026-03-31	3.5300	3.8000	3.5000	3.5200	+2.624%	1,087,083	-30.966%
2026-03-30	3.5500	3.5801	3.3600	3.4300	-4.190%	1,217,848	-29.155%
2026-03-27	3.8300	3.8700	3.5200	3.5800	-8.205%	1,371,683	-32.123%
2026-03-26	3.9000	4.1000	3.8650	3.9000	-1.515%	421,971	-37.692%
2026-03-25	3.8700	4.1270	3.8700	3.9600	+3.665%	768,474	-38.636%
2026-03-24	3.9200	4.0212	3.6400	3.8200	-3.046%	1,004,411	-36.387%
2026-03-23	4.3400	4.4400	3.9000	3.9400	-7.944%	2,256,650	-38.325%
2026-03-20	4.3900	4.5500	4.1950	4.2800	-2.948%	823,538	-43.224%
2026-03-19	4.4300	4.5550	4.3550	4.4100	-2.434%	419,748	-44.898%
2026-03-18	4.6600	4.7500	4.4400	4.5200	-4.237%	555,575	-46.239%
2026-03-17	4.7100	4.8300	4.6300	4.7200	+0.212%	486,496	-48.517%
2026-03-16	4.8200	4.9260	4.6200	4.7100	-0.212%	525,399	-48.408%
2026-03-13	4.7800	4.8500	4.6000	4.7200	-0.840%	368,554	-48.517%
2026-03-12	4.8600	4.9650	4.7500	4.7600	-4.990%	447,540	-48.950%
2026-03-11	5.0100	5.1500	4.8900	5.0100	-0.199%	329,995	-51.497%
2026-03-10	5.1500	5.2800	4.9250	5.0200	-1.569%	838,496	-51.594%
2026-03-09	4.8500	5.1800	4.8100	5.1000	+0.791%	686,060	-52.353%
2026-03-06	5.1500	5.2299	4.9200	5.0600	-4.708%	527,823	-51.976%
2026-03-05	5.7600	5.7600	5.1150	5.3100	-9.386%	987,148	-54.237%
2026-03-04	5.9300	6.0550	5.6501	5.8600	-0.170%	973,679	-58.532%
2026-03-03	6.0200	6.5000	5.3400	5.8700	-7.267%	1,488,167	-58.603%
2026-03-02	6.2700	6.4700	6.1600	6.3300	-3.359%	371,528	-61.611%
2026-02-27	6.5700	6.6700	6.3900	6.5500	-2.530%	380,767	-62.901%
2026-02-26	6.3400	6.8100	6.0700	6.7200	+6.836%	1,063,063	-63.839%
2026-02-25	5.7250	6.3250	5.7200	6.2900	+10.351%	698,571	-61.367%
2026-02-24	5.6800	5.8900	5.6600	5.7000	+0.529%	731,941	-57.368%
2026-02-23	5.6900	5.7650	5.5200	5.6700	-1.563%	1,199,325	-57.143%
2026-02-20	5.9000	6.1800	5.7500	5.7600	-3.193%	377,384	-57.813%
2026-02-19	5.7800	5.9600	5.7100	5.9500	+2.586%	230,242	-59.160%
2026-02-18	5.7200	5.9200	5.6100	5.8000	+0.694%	322,132	-58.103%
2026-02-17	5.7100	5.8800	5.6200	5.7600	+0.348%	264,177	-57.813%
2026-02-13	5.9700	6.1500	5.7350	5.7400	-2.547%	279,733	-57.666%
2026-02-12	5.9900	6.1500	5.5300	5.8900	-1.505%	539,341	-58.744%
2026-02-11	6.1500	6.2500	5.9350	5.9800	-2.288%	574,746	-59.365%
2026-02-10	6.1900	6.3800	6.0800	6.1200	-0.810%	250,640	-60.294%
2026-02-09	6.0600	6.2300	5.8007	6.1700	+1.314%	468,368	-60.616%
2026-02-06	5.9700	6.2050	5.7700	6.0900	+3.571%	567,295	-60.099%
2026-02-05	6.2600	6.4100	5.8520	5.8800	-6.962%	676,114	-58.673%
2026-02-04	6.4700	6.5800	6.0700	6.3200	-2.016%	608,791	-61.551%
2026-02-03	6.5500	6.8500	6.3450	6.4500	-0.769%	963,084	-62.326%
2026-02-02	6.3100	6.6300	6.2900	6.5000	+2.524%	682,533	-62.615%
2026-01-30	6.6500	6.9000	6.3200	6.3400	-5.232%	511,995	-61.672%
2026-01-29	6.6800	6.7700	6.3300	6.6900	+0.150%	998,878	-63.677%
2026-01-28	6.7400	6.8300	6.3400	6.6800	+0.300%	815,052	-63.623%
2026-01-27	6.8900	7.0500	6.6400	6.6600	-3.688%	1,404,250	-63.514%
2026-01-26	6.4300	7.0220	6.4000	6.9150	+6.713%	828,528	-64.859%
2026-01-23	7.1700	7.1700	6.4250	6.4800	-10.249%	558,168	-62.500%
2026-01-22	7.1400	7.4500	7.1000	7.2200	+2.411%	548,440	-66.343%
2026-01-21	7.0400	7.2250	6.9950	7.0500	+0.427%	423,420	-65.532%
2026-01-20	7.1500	7.1800	6.8400	7.0200	-5.135%	488,379	-65.385%
2026-01-16	8.0000	8.1450	7.3900	7.4000	-6.918%	846,159	-67.162%
2026-01-15	7.3300	7.9700	7.2500	7.9500	+8.163%	612,194	-69.434%
2026-01-14	7.1400	7.4900	7.1300	7.3500	+2.654%	407,750	-66.939%
2026-01-13	7.3600	7.4400	7.0700	7.1600	-2.717%	1,113,728	-66.061%
2026-01-12	8.1100	8.2900	7.2400	7.3600	-8.685%	796,067	-66.984%
2026-01-09	6.6900	8.7700	6.6900	8.0600	+23.810%	2,824,517	-69.851%
2026-01-08	6.5700	6.6500	6.4000	6.5100	-1.810%	361,045	-62.673%
2026-01-07	6.5900	6.7500	6.5600	6.6300	+1.221%	524,035	-63.348%
2026-01-06	6.4200	6.7200	6.3950	6.5500	+1.866%	412,500	-62.901%
2026-01-05	6.4400	6.7000	6.4000	6.4300	0.000%	634,494	-62.208%
2026-01-02	6.3500	6.5400	6.3500	6.4300	+1.101%	392,903	-62.208%
2025-12-31	6.4600	6.4600	6.2600	6.3600	+0.474%	361,988	-61.792%
2025-12-30	6.4900	6.4900	6.2300	6.3300	-0.472%	361,108	-61.611%
2025-12-29	6.4400	6.5000	6.3000	6.3600	-1.548%	443,407	-61.792%
2025-12-26	6.6100	6.6100	6.3950	6.4600	-2.417%	352,690	-62.384%
2025-12-24	6.6500	6.7000	6.4900	6.6200	-0.301%	296,089	-63.293%
2025-12-23	6.7800	6.8950	6.5800	6.6400	-2.353%	452,131	-63.404%
2025-12-22	6.7500	7.1000	6.7000	6.8000	+3.187%	949,713	-64.265%
2025-12-19	6.7700	6.8200	6.5150	6.5900	-3.088%	1,171,331	-63.126%
2025-12-18	7.1000	7.3200	6.7850	6.8000	-2.857%	618,509	-64.265%
2025-12-17	7.5500	7.5500	6.9900	7.0000	-4.891%	711,824	-65.286%
2025-12-16	7.3200	7.5400	7.2500	7.3600	-0.675%	532,826	-66.984%
2025-12-15	7.6300	7.8700	7.2900	7.4100	-1.984%	568,710	-67.206%
2025-12-12	7.6000	7.7400	7.5150	7.5600	+0.132%	431,397	-67.857%
2025-12-11	7.6400	7.7500	7.5200	7.5500	-0.919%	361,593	-67.815%
2025-12-10	7.6800	7.7800	7.4400	7.6200	-0.652%	570,655	-68.110%
2025-12-09	7.5400	7.8100	7.5000	7.6700	+1.589%	1,050,287	-68.318%
2025-12-08	7.6900	7.7400	7.2700	7.5500	-1.048%	875,785	-67.815%
2025-12-05	7.7200	7.8050	7.5350	7.6300	-0.909%	612,803	-68.152%
2025-12-04	7.4100	7.8850	7.1850	7.7000	+2.941%	1,158,030	-68.442%
2025-12-03	6.9100	7.5000	6.8500	7.4800	+8.563%	681,497	-67.513%
2025-12-02	6.9700	7.0550	6.7500	6.8900	-1.148%	831,725	-64.731%
2025-12-01	7.2300	7.3200	6.7000	6.9700	-3.994%	1,016,354	-65.136%
2025-11-28	7.4300	7.5000	7.2100	7.2600	-1.626%	338,979	-66.529%
2025-11-26	7.2500	7.3900	7.1642	7.3800	+2.075%	1,001,200	-67.073%
2025-11-25	7.0200	7.3300	6.8800	7.2300	+2.991%	849,590	-66.390%
2025-11-24	6.7000	7.1950	6.5700	7.0200	+5.405%	2,004,822	-65.385%
2025-11-21	5.8900	6.7150	5.8300	6.6600	+12.690%	1,097,899	-63.514%
2025-11-20	5.9800	6.1400	5.8701	5.9100	+0.853%	792,480	-58.883%
2025-11-19	5.5900	6.1200	5.5800	5.8600	+4.270%	1,220,865	-58.532%
2025-11-18	5.4900	5.7250	5.4300	5.6200	+1.627%	814,710	-56.762%
2025-11-17	5.6500	5.7000	5.4200	5.5300	-3.659%	673,887	-56.058%
2025-11-14	5.1700	5.7850	5.1700	5.7400	+7.895%	1,043,263	-57.666%
2025-11-13	5.1400	5.3500	5.0800	5.3200	+1.916%	632,977	-54.323%
2025-11-12	5.0300	5.3150	4.9100	5.2200	+4.400%	629,086	-53.448%
2025-11-11	4.9400	5.1700	4.5000	5.0000	-2.344%	1,378,360	-51.400%
2025-11-10	5.0000	5.1550	4.9700	5.1200	+3.644%	419,642	-52.539%
2025-11-07	4.9200	5.0000	4.8400	4.9400	-1.002%	429,298	-50.810%
2025-11-06	5.1600	5.2800	4.9250	4.9900	-3.482%	301,643	-51.303%
2025-11-05	5.2200	5.3000	5.0700	5.1700	-0.768%	321,688	-52.998%
2025-11-04	5.1700	5.3650	5.1600	5.2100	-1.512%	455,160	-53.359%
2025-11-03	5.3400	5.4594	5.1850	5.2900	-0.936%	414,986	-54.064%
2025-10-31	4.9900	5.3600	4.9100	5.3400	+6.800%	776,713	-54.494%
2025-10-30	5.1700	5.2200	4.9400	5.0000	-3.288%	972,070	-51.400%
2025-10-29	5.4600	5.4800	5.1150	5.1700	-5.657%	714,182	-52.998%
2025-10-28	5.6600	5.6650	5.4100	5.4800	-3.521%	673,984	-55.657%
2025-10-27	5.9000	5.9000	5.5900	5.6800	-0.699%	513,120	-57.218%
2025-10-24	5.9800	5.9900	5.7100	5.7200	-2.389%	348,175	-57.517%
2025-10-23	5.7800	5.9600	5.6800	5.8600	+1.913%	496,240	-58.532%
2025-10-22	6.0600	6.1200	5.6900	5.7500	-5.116%	376,923	-57.739%
2025-10-21	5.9000	6.2500	5.9000	6.0600	+2.712%	431,584	-59.901%
2025-10-20	5.9900	6.0900	5.8600	5.9000	+0.683%	586,406	-58.814%
2025-10-17	5.8500	6.1000	5.8100	5.8600	-1.513%	373,082	-58.532%
2025-10-16	5.8100	6.1150	5.8100	5.9500	+2.941%	419,845	-59.160%
2025-10-15	5.9400	6.0400	5.6000	5.7800	-1.365%	541,006	-57.958%
2025-10-14	5.7800	5.9500	5.7500	5.8600	-0.340%	503,047	-58.532%
2025-10-13	5.7000	5.9400	5.6300	5.8800	+4.255%	517,245	-58.673%
2025-10-10	6.0000	6.0100	5.5900	5.6400	-5.843%	384,940	-56.915%
2025-10-09	6.0000	6.1999	5.9400	5.9900	-0.167%	551,883	-59.432%
2025-10-08	5.7400	6.0693	5.6700	6.0000	+6.007%	395,025	-59.500%
2025-10-07	5.8900	5.9895	5.6200	5.6600	-3.741%	445,093	-57.067%
2025-10-06	6.1800	6.1898	5.8700	5.8800	-3.289%	484,095	-58.673%
2025-10-03	5.7400	6.2900	5.7100	6.0800	+7.611%	702,149	-60.033%
2025-10-02	5.5500	5.6900	5.4500	5.6500	+1.986%	409,655	-56.991%
2025-10-01	5.3700	5.6400	5.3700	5.5400	+2.026%	440,620	-56.137%
2025-09-30	5.2300	5.4400	5.2200	5.4300	+3.429%	248,814	-55.249%
2025-09-29	5.2200	5.3250	5.0100	5.2500	+1.156%	306,238	-53.714%
2025-09-26	5.2900	5.3996	5.1600	5.1900	-1.331%	321,763	-53.179%
2025-09-25	5.2200	5.3500	5.1600	5.2600	-0.755%	299,092	-53.802%
2025-09-24	5.4500	5.5191	5.1600	5.3000	-2.574%	301,121	-54.151%
2025-09-23	5.5800	5.7196	5.4150	5.4400	-0.183%	391,112	-55.331%
2025-09-22	5.4000	5.5000	5.2700	5.4500	+0.368%	319,533	-55.413%
2025-09-19	5.6000	5.6100	5.4250	5.4300	-2.688%	615,032	-55.249%
2025-09-18	5.3800	5.6100	5.3450	5.5800	+6.084%	566,979	-56.452%
2025-09-17	5.2500	5.5900	5.1200	5.2600	-0.379%	921,742	-53.802%
2025-09-16	4.9900	5.4200	4.8900	5.2800	+6.237%	702,618	-53.977%
2025-09-15	4.8200	5.0000	4.7000	4.9700	+3.326%	472,686	-51.107%
2025-09-12	4.7900	4.9200	4.6700	4.8100	+0.418%	506,028	-49.480%
2025-09-11	4.3300	4.8000	4.3200	4.7900	+10.624%	1,200,080	-49.269%
2025-09-10	4.3300	4.6500	4.2950	4.3300	+0.932%	969,433	-43.880%
2025-09-09	4.5000	4.5300	4.2500	4.2900	-5.088%	571,274	-43.357%
2025-09-08	4.5400	4.5950	4.4116	4.5200	-0.659%	412,822	-46.239%
2025-09-05	4.3500	4.5700	4.3300	4.5500	+5.324%	391,248	-46.593%
2025-09-04	4.3500	4.3800	4.2900	4.3200	-0.690%	354,514	-43.750%
2025-09-03	4.4100	4.5400	4.3500	4.3500	-3.118%	466,064	-44.138%
2025-09-02	4.5000	4.5800	4.4100	4.4900	-1.319%	554,704	-45.880%
2025-08-29	4.5500	4.6122	4.4500	4.5500	+0.220%	481,566	-46.593%
2025-08-28	4.6600	4.7299	4.5300	4.5400	-1.518%	542,141	-46.476%
2025-08-27	4.6800	4.7300	4.5300	4.6100	-1.706%	544,895	-47.289%
2025-08-26	4.6800	4.7500	4.6200	4.6900	+0.428%	405,691	-48.188%
2025-08-25	4.8000	4.8100	4.6500	4.6700	-3.313%	597,333	-47.966%
2025-08-22	4.8400	5.1000	4.8100	4.8300	-0.207%	985,212	-49.689%
2025-08-21	4.8700	5.0650	4.7700	4.8400	-1.426%	494,033	-49.793%
2025-08-20	5.0500	5.0800	4.7600	4.9100	-2.386%	678,980	-50.509%
2025-08-19	4.9300	5.4100	4.8750	5.0300	+1.616%	2,192,643	-51.690%
2025-08-18	4.5300	5.0392	4.4700	4.9500	+8.315%	1,120,243	-50.909%
2025-08-15	4.6200	4.6696	4.5500	4.5700	+0.661%	463,380	-46.827%
2025-08-14	4.7100	4.7900	4.5000	4.5400	-5.219%	575,115	-46.476%
2025-08-13	4.7700	5.0400	4.5600	4.7900	+0.630%	1,123,157	-49.269%
2025-08-12	4.6500	4.8400	4.4800	4.7600	+3.930%	851,890	-48.950%
2025-08-11	4.5700	4.6000	4.2500	4.5800	-3.579%	1,129,780	-46.943%
2025-08-08	4.9100	4.9403	4.1500	4.7500	-13.793%	1,912,257	-48.842%
2025-08-07	5.6800	5.7400	5.4400	5.5100	-1.783%	534,736	-55.898%
2025-08-06	5.9500	6.0050	5.5900	5.6100	-5.872%	447,857	-56.684%
2025-08-05	6.1100	6.1500	5.8850	5.9600	-1.325%	598,454	-59.228%
2025-08-04	5.8600	6.1500	5.7400	6.0400	+3.072%	562,833	-59.768%
2025-08-01	5.8000	5.9600	5.6950	5.8600	-1.347%	553,929	-58.532%
2025-07-31	6.0100	6.0800	5.8000	5.9400	-2.463%	543,421	-59.091%
2025-07-30	6.1000	6.3500	5.9900	6.0900	+0.164%	686,024	-60.099%
2025-07-29	6.4800	6.5583	5.9600	6.0800	-6.317%	590,600	-60.033%
2025-07-28	5.9800	6.6000	5.8900	6.4900	+10.940%	674,684	-62.558%
2025-07-25	5.5000	5.9400	5.4400	5.8500	+6.171%	838,299	-58.462%
2025-07-24	5.6600	5.7650	5.5050	5.5100	-3.163%	663,994	-55.898%
2025-07-23	5.6400	5.8400	5.5050	5.6900	+3.267%	685,266	-57.293%
2025-07-22	5.1700	5.6000	5.1600	5.5100	+6.371%	654,098	-55.898%
2025-07-21	5.4400	5.4400	5.0900	5.1800	-3.538%	641,652	-53.089%
2025-07-18	5.5900	5.6292	5.3500	5.3700	-2.541%	482,180	-54.749%
2025-07-17	5.6600	5.7100	5.4200	5.5100	-2.650%	834,112	-55.898%
2025-07-16	5.5800	5.6750	5.3700	5.6600	+3.097%	783,396	-57.067%
2025-07-15	6.0700	6.1000	5.4700	5.4900	-9.256%	709,128	-55.738%
2025-07-14	5.8900	6.1400	5.7200	6.0500	+2.716%	537,518	-59.835%
2025-07-11	5.8000	5.9500	5.7101	5.8900	+0.598%	520,929	-58.744%
2025-07-10	5.8900	6.1359	5.8300	5.8550	-0.763%	604,649	-58.497%
2025-07-09	6.3400	6.3950	5.7000	5.9000	-9.786%	1,555,744	-58.814%
2025-07-08	6.3500	6.6600	6.3500	6.5400	+3.810%	603,792	-62.844%
2025-07-07	6.9300	6.9690	6.2700	6.3000	-9.742%	530,998	-61.429%
2025-07-03	6.8500	7.0300	6.8300	6.9800	+0.867%	383,527	-65.186%
2025-07-02	6.7300	7.0900	6.7000	6.9200	+3.438%	431,617	-64.884%
2025-07-01	6.6100	6.9400	6.4900	6.6900	+0.602%	465,591	-63.677%
2025-06-30	6.6500	6.7900	6.4205	6.6500	0.000%	487,686	-63.459%
2025-06-27	6.6900	6.8500	6.4300	6.6500	+1.218%	1,424,774	-63.459%
2025-06-26	6.2100	6.6250	6.2100	6.5700	+5.968%	867,312	-63.014%
2025-06-25	5.9000	6.2950	5.7100	6.2000	+5.085%	615,830	-60.806%
2025-06-24	6.4400	6.5800	5.6200	5.9000	-6.349%	1,861,372	-58.814%
2025-06-23	6.1000	6.3000	5.9800	6.3000	+2.941%	711,950	-61.429%
2025-06-20	6.4400	6.5300	6.0335	6.1200	-4.075%	681,395	-60.294%
2025-06-18	6.1600	6.7600	5.9800	6.3800	+3.909%	1,159,425	-61.912%
2025-06-17	6.0900	6.3700	6.0204	6.1400	-0.486%	563,604	-60.423%
2025-06-16	6.4100	6.4600	6.0700	6.1700	+1.815%	662,726	-60.616%
2025-06-13	5.9600	6.2350	5.8500	6.0600	-2.100%	569,745	-59.901%
2025-06-12	6.5800	6.6000	6.0800	6.1900	-7.057%	731,511	-60.743%
2025-06-11	6.7500	7.0300	6.4100	6.6600	+1.216%	1,427,431	-63.514%
2025-06-10	5.6200	6.6100	5.5400	6.5800	+30.040%	2,935,137	-63.070%
2025-06-09	5.4800	5.5900	4.9400	5.0600	-5.773%	812,969	-51.976%
2025-06-06	5.0500	5.5650	5.0200	5.3700	+4.070%	800,101	-54.749%
2025-06-05	5.5700	5.5700	5.1500	5.1600	-7.527%	316,124	-52.907%
2025-06-04	5.4700	5.6000	5.3200	5.5800	+2.857%	384,928	-56.452%
2025-06-03	5.2700	5.4800	5.1000	5.4250	+3.333%	686,557	-55.207%
2025-06-02	5.2000	5.4750	5.1100	5.2500	+0.962%	586,266	-53.714%
2025-05-30	5.1600	5.2850	4.9573	5.2000	-0.669%	481,543	-53.269%
2025-05-29	5.3500	5.3700	5.0900	5.2350	-0.852%	397,791	-53.582%
2025-05-28	5.2400	5.4000	5.1700	5.2800	+3.835%	779,592	-53.977%
2025-05-27	4.9400	5.1050	4.8165	5.0850	+4.845%	442,673	-52.212%
2025-05-23	4.6400	4.8850	4.6000	4.8500	+0.414%	409,846	-49.897%
2025-05-22	4.7400	4.9300	4.6869	4.8300	+0.416%	440,972	-49.689%
2025-05-21	5.0300	5.2250	4.7700	4.8100	-3.607%	816,487	-49.480%
2025-05-20	4.8600	5.0900	4.7300	4.9900	+2.464%	706,108	-51.303%
2025-05-19	4.6300	4.8900	4.5900	4.8700	+1.670%	508,263	-50.103%
2025-05-16	4.5100	4.8150	4.3700	4.7900	+6.444%	734,602	-49.269%
2025-05-15	4.1400	4.5700	4.0700	4.5000	+5.140%	713,339	-46.000%
2025-05-14	4.6300	4.7996	4.0500	4.2800	-7.759%	1,413,222	-43.224%
2025-05-13	5.7200	5.8000	4.2015	4.6400	-19.023%	2,717,151	-47.629%
2025-05-12	5.5000	5.8300	5.4300	5.7300	+8.523%	529,984	-57.592%
2025-05-09	5.6500	5.6500	5.2600	5.2800	-4.174%	348,159	-53.977%
2025-05-08	5.7500	5.7500	5.3500	5.5100	+2.799%	376,583	-55.898%
2025-05-07	5.5700	5.5700	5.2100	5.3600	+0.187%	410,093	-54.664%
2025-05-06	5.9500	5.9500	5.3400	5.3500	-7.917%	412,581	-54.579%
2025-05-05	5.9400	6.0100	5.7400	5.8100	-3.408%	403,713	-58.176%
2025-05-02	5.8800	6.0900	5.8300	6.0150	+4.246%	477,565	-59.601%
2025-05-01	5.7700	5.8550	5.5300	5.7700	+0.174%	622,309	-57.886%
2025-04-30	5.6200	6.0100	5.5600	5.7600	-4.793%	803,561	-57.813%
2025-04-29	5.9100	6.4400	5.8100	6.0500	+4.671%	1,370,241	-59.835%
2025-04-28	5.9100	6.0900	5.6500	5.7800	-1.701%	548,324	-57.958%
2025-04-25	5.5300	5.9400	5.3600	5.8800	+5.000%	618,045	-58.673%
2025-04-24	5.3600	5.6100	5.2100	5.6000	+4.869%	463,405	-56.607%
2025-04-23	5.4000	5.6600	5.2900	5.3400	+3.488%	631,050	-54.494%
2025-04-22	5.0000	5.2100	4.9700	5.1600	+5.521%	676,173	-52.907%
2025-04-21	5.0600	5.0600	4.8150	4.8900	-5.049%	519,032	-50.307%
2025-04-17	5.1200	5.3050	5.0550	5.1500	-0.194%	804,495	-52.816%
2025-04-16	5.2500	5.4600	5.0300	5.1600	-3.731%	455,546	-52.907%
2025-04-15	5.5200	5.6200	5.1450	5.3600	-4.286%	688,147	-54.664%
2025-04-14	5.4100	5.7300	5.3000	5.6000	+7.692%	804,485	-56.607%
2025-04-11	4.7700	5.2300	4.6700	5.2000	+8.108%	748,973	-53.269%
2025-04-10	5.4100	5.4100	4.8000	4.8100	-13.953%	1,102,837	-49.480%
2025-04-09	4.7600	5.6400	4.7000	5.5900	+15.021%	1,780,776	-56.530%
2025-04-08	5.3600	5.4700	4.7750	4.8600	-5.996%	905,881	-50.000%
2025-04-07	5.6100	5.7378	4.8700	5.1700	-12.963%	1,709,436	-52.998%
2025-04-04	6.0200	6.0850	5.6200	5.9400	-4.348%	986,288	-59.091%
2025-04-03	6.4500	6.4552	6.1600	6.2100	-7.589%	431,175	-60.870%
2025-04-02	6.5100	6.8950	6.5000	6.7200	+0.825%	488,146	-63.839%
2025-04-01	6.8000	6.9100	6.4600	6.6650	+2.381%	582,741	-63.541%
2025-03-31	6.3300	6.5800	6.1600	6.5100	-0.762%	485,465	-62.673%
2025-03-28	6.9400	7.2600	6.4600	6.5600	-3.102%	515,291	-62.957%
2025-03-27	6.6700	6.8600	6.5900	6.7700	+1.652%	599,441	-64.106%
2025-03-26	7.0000	7.1249	6.6100	6.6600	-5.128%	576,765	-63.514%
2025-03-25	7.1500	7.2200	6.9800	7.0200	-2.364%	380,021	-65.385%
2025-03-24	7.3800	7.4900	7.1800	7.1900	-0.416%	501,510	-66.203%
2025-03-21	7.1200	7.4000	7.1100	7.2200	-0.276%	612,836	-66.343%
2025-03-20	7.0900	7.4500	6.9600	7.2400	+0.556%	990,830	-66.436%
2025-03-19	7.3700	7.5000	7.0550	7.2000	+0.699%	1,059,696	-66.250%
2025-03-18	6.6600	7.1800	6.3000	7.1500	-1.786%	2,387,948	-66.014%
2025-03-17	7.0700	7.4176	7.0700	7.2800	+3.116%	563,277	-66.621%
2025-03-14	7.2300	7.4700	7.0300	7.0600	-0.703%	730,054	-65.581%
2025-03-13	7.2900	7.3850	7.0800	7.1100	-3.265%	438,013	-65.823%
2025-03-12	7.6500	7.7250	7.2400	7.3500	-3.289%	406,767	-66.939%
2025-03-11	7.3700	7.8200	7.2500	7.6000	+4.396%	822,789	-68.026%
2025-03-10	7.2600	7.3700	7.1600	7.2800	-1.622%	964,443	-66.621%
2025-03-07	7.4700	7.5300	7.2800	7.4000	-1.202%	838,934	-67.162%
2025-03-06	7.4700	7.7800	7.3650	7.4900	-2.092%	520,539	-67.557%
2025-03-05	7.5000	7.8700	7.3200	7.6500	+1.729%	621,689	-68.235%
2025-03-04	6.9000	7.5500	6.8000	7.5200	+6.065%	724,926	-67.686%
2025-03-03	7.9800	7.9800	7.0800	7.0900	-6.588%	868,896	-65.726%
2025-02-28	7.3900	7.7400	7.3000	7.5900	+1.471%	1,463,068	-67.984%
2025-02-27	7.9700	8.0250	7.4650	7.4800	-6.617%	662,576	-67.513%
2025-02-26	7.8700	8.1300	7.7900	8.0100	+1.521%	468,747	-69.663%
2025-02-25	8.0900	8.1000	7.6000	7.8900	-2.109%	656,325	-69.202%
2025-02-24	7.5500	8.0850	7.4500	8.0600	+6.755%	959,715	-69.851%
2025-02-21	7.7000	7.7150	7.4150	7.5500	-0.396%	525,949	-67.815%
2025-02-20	7.7800	7.8500	7.5400	7.5800	-2.945%	387,170	-67.942%
2025-02-19	7.6600	8.0200	7.5900	7.8100	+0.774%	781,759	-68.886%