Dark

TBPH
Theravance Biopharma, Inc.
stock NASDAQ

At Close

Jul 17, 2026 3:59:50 PM EDT

16.94USD-0.177%(-0.03)449,526

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.97)0

After-hours

Jul 17, 2026 4:04:30 PM EDT

16.96USD+0.118%(+0.02)117,324

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	16.9700	16.990000	16.9250	16.9300	-0.236%	449,526	0.000%
2026-07-16	16.9300	16.995000	16.9300	16.9700	+0.236%	317,516	-0.236%
2026-07-15	16.9400	16.990000	16.9200	16.9300	+0.059%	615,439	0.000%
2026-07-14	16.9200	17.000000	16.9000	16.9200	+0.118%	535,896	+0.059%
2026-07-13	16.9500	16.980000	16.8850	16.9000	-0.177%	777,048	+0.178%
2026-07-10	17.0000	17.020000	16.9050	16.9300	-0.294%	868,562	0.000%
2026-07-09	17.0000	17.038000	16.9750	16.9800	-0.118%	439,916	-0.294%
2026-07-08	17.0100	17.150000	16.9800	17.0000	-0.059%	448,130	-0.412%
2026-07-07	17.0000	17.280000	16.9800	17.0100	+0.059%	981,532	-0.470%
2026-07-06	17.0000	17.050000	16.9400	17.0000	+0.413%	596,963	-0.412%
2026-07-02	17.0000	17.022000	16.9300	16.9300	-0.294%	1,619,570	0.000%
2026-07-01	17.0200	17.065000	16.9600	16.9800	-0.118%	1,319,960	-0.294%
2026-06-30	17.0500	17.145000	16.9400	17.0000	-0.352%	2,030,725	-0.412%
2026-06-29	16.9700	17.320000	16.9400	17.0600	-3.233%	3,127,626	-0.762%
2026-06-26	17.4000	17.740000	17.2900	17.6300	+1.380%	1,311,425	-3.971%
2026-06-25	17.3100	17.575000	17.2300	17.3900	+0.695%	310,536	-2.645%
2026-06-24	17.0700	17.670000	17.0700	17.2700	+1.768%	716,398	-1.969%
2026-06-23	16.7000	17.100000	16.6350	16.9700	+2.476%	676,267	-0.236%
2026-06-22	16.7200	16.930000	16.4100	16.5600	-0.121%	1,140,482	+2.234%
2026-06-18	16.7200	16.850000	16.4800	16.5800	-0.778%	952,850	+2.111%
2026-06-17	16.6100	16.810000	16.5150	16.7100	+0.120%	424,380	+1.317%
2026-06-16	16.4200	16.710000	16.2800	16.6900	+2.267%	340,544	+1.438%
2026-06-15	16.6100	16.610000	16.2100	16.3200	-1.923%	346,349	+3.738%
2026-06-12	16.4200	16.670000	16.4200	16.6400	+0.910%	230,170	+1.743%
2026-06-11	16.4700	16.575000	16.3500	16.4900	+0.733%	289,973	+2.668%
2026-06-10	16.3500	16.620000	16.3000	16.3700	-0.728%	341,151	+3.421%
2026-06-09	16.5700	16.570000	16.3500	16.4900	+1.228%	332,098	+2.668%
2026-06-08	16.3100	16.470000	16.2600	16.2900	0.000%	227,072	+3.929%
2026-06-05	16.4400	16.650000	16.2800	16.2900	-0.489%	242,786	+3.929%
2026-06-04	16.0500	16.460000	16.0500	16.3700	+2.827%	409,757	+3.421%
2026-06-03	15.6500	16.182500	15.6500	15.9200	+2.182%	335,077	+6.344%
2026-06-02	15.8300	15.830000	15.5200	15.5800	-2.258%	814,823	+8.665%
2026-06-01	16.0200	16.160000	15.9000	15.9400	-0.747%	392,249	+6.211%
2026-05-29	16.2100	16.250000	16.0030	16.0600	-0.925%	531,200	+5.417%
2026-05-28	16.2600	16.400000	16.0500	16.2100	-0.308%	359,864	+4.442%
2026-05-27	16.3600	16.500000	16.2100	16.2600	-0.914%	322,259	+4.121%
2026-05-26	16.3300	16.440000	16.0800	16.4100	+0.244%	434,113	+3.169%
2026-05-22	16.3100	16.430000	16.1800	16.3700	+0.184%	277,610	+3.421%
2026-05-21	16.4500	16.600000	16.3000	16.3400	-1.269%	269,436	+3.611%
2026-05-20	16.3400	16.580000	16.2800	16.5500	+1.846%	476,525	+2.296%
2026-05-19	16.2300	16.332100	16.0100	16.2500	-0.062%	313,849	+4.185%
2026-05-18	16.2100	16.480000	16.2000	16.2600	+0.247%	371,935	+4.121%
2026-05-15	16.4900	16.615000	16.2100	16.2200	-1.757%	556,157	+4.377%
2026-05-14	16.7900	16.800000	16.4300	16.5100	-0.960%	386,645	+2.544%
2026-05-13	16.3600	16.760000	16.3100	16.6700	+1.153%	402,662	+1.560%
2026-05-12	16.5300	16.670000	16.4000	16.4800	-0.242%	272,333	+2.731%
2026-05-11	16.6400	16.975000	16.4200	16.5200	-2.881%	410,517	+2.482%
2026-05-08	16.7800	17.070000	16.6050	17.0100	-0.059%	237,595	-0.470%
2026-05-07	16.9400	17.055000	16.6200	17.0200	+0.472%	346,755	-0.529%
2026-05-06	16.7800	17.050000	16.6300	16.9400	+1.255%	313,013	-0.059%
2026-05-05	16.9800	17.170000	16.6500	16.7300	-1.064%	263,399	+1.195%
2026-05-04	16.6800	16.930000	16.6000	16.9100	+0.715%	257,635	+0.118%
2026-05-01	16.7200	16.860000	16.5700	16.7900	+0.299%	299,349	+0.834%
2026-04-30	16.5800	16.820000	16.5300	16.7400	+0.420%	263,997	+1.135%
2026-04-29	16.5800	16.750000	16.4450	16.6700	-0.537%	297,553	+1.560%
2026-04-28	16.8600	16.990000	16.5400	16.7600	-0.297%	318,006	+1.014%
2026-04-27	16.4400	16.950000	16.3800	16.8100	+2.126%	255,576	+0.714%
2026-04-24	16.2600	16.495000	16.1350	16.4600	+0.920%	277,355	+2.855%
2026-04-23	16.5400	16.540000	16.2900	16.3100	-1.569%	300,420	+3.801%
2026-04-22	16.7200	16.739900	16.3200	16.5700	-0.301%	445,036	+2.173%
2026-04-21	16.6400	16.950000	16.4600	16.6200	-0.598%	478,937	+1.865%
2026-04-20	17.0200	17.140000	16.6000	16.7200	-2.960%	471,522	+1.256%
2026-04-17	16.9700	17.240000	16.7400	17.2300	+2.682%	436,169	-1.741%
2026-04-16	16.5800	16.800000	16.3550	16.7800	+0.841%	526,793	+0.894%
2026-04-15	16.6600	16.805000	16.4000	16.6400	+0.241%	349,322	+1.743%
2026-04-14	16.5400	16.990000	16.4600	16.6000	+0.606%	489,444	+1.988%
2026-04-13	16.4200	16.565000	16.2150	16.5000	+0.917%	279,956	+2.606%
2026-04-10	16.6000	16.600000	16.2100	16.3500	-1.208%	361,592	+3.547%
2026-04-09	16.4500	16.580000	16.3800	16.5500	-0.301%	301,676	+2.296%
2026-04-08	16.8800	16.960000	16.5101	16.6000	+0.242%	285,394	+1.988%
2026-04-07	16.2200	16.580000	16.0300	16.5600	+2.857%	422,642	+2.234%
2026-04-06	16.1700	16.500000	16.0200	16.1000	+0.499%	522,174	+5.155%
2026-04-02	15.7700	16.160000	15.7300	16.0200	+1.136%	508,782	+5.680%
2026-04-01	16.4000	16.480000	15.7450	15.8400	-2.403%	677,048	+6.881%
2026-03-31	15.4000	16.280000	15.3800	16.2300	+6.356%	816,200	+4.313%
2026-03-30	14.9300	15.590000	14.7001	15.2600	+1.194%	570,336	+10.944%
2026-03-27	15.0900	15.250000	14.8600	15.0800	-0.724%	574,149	+12.268%
2026-03-26	15.3200	15.750000	15.1600	15.1900	-0.654%	387,490	+11.455%
2026-03-25	15.0400	15.360000	14.9500	15.2900	+2.617%	550,789	+10.726%
2026-03-24	14.6400	14.970000	14.5900	14.9000	+1.017%	626,380	+13.624%
2026-03-23	14.7300	14.931500	14.5200	14.7500	+2.931%	888,714	+14.780%
2026-03-20	14.0700	14.400000	13.8700	14.3300	+2.284%	1,487,009	+18.144%
2026-03-19	13.6200	14.050000	13.4000	14.0100	+1.302%	788,907	+20.842%
2026-03-18	13.8900	13.930000	13.7200	13.8300	-0.647%	538,359	+22.415%
2026-03-17	13.9300	14.110000	13.8000	13.9200	-0.072%	404,274	+21.624%
2026-03-16	13.9400	14.035000	13.7550	13.9300	+1.089%	499,421	+21.536%
2026-03-13	13.8800	14.060000	13.4900	13.7800	-0.792%	579,441	+22.859%
2026-03-12	13.5800	13.930000	13.5000	13.8900	+0.579%	674,256	+21.886%
2026-03-11	13.8200	14.000000	13.6350	13.8100	-1.568%	523,820	+22.592%
2026-03-10	13.9800	14.175000	13.6979	14.0300	+0.214%	501,069	+20.670%
2026-03-09	13.3350	14.120000	13.2900	14.0000	+3.169%	1,205,331	+20.929%
2026-03-06	13.2800	13.750000	13.2800	13.5700	-0.074%	1,178,216	+24.761%
2026-03-05	13.5000	13.900000	13.4200	13.5800	-0.622%	1,623,216	+24.669%
2026-03-04	13.3700	14.100000	13.2500	13.6650	-2.113%	1,429,890	+23.893%
2026-03-03	14.2700	14.900000	13.0800	13.9600	-26.332%	4,390,069	+21.275%
2026-03-02	18.6800	19.370000	18.4100	18.9500	+3.836%	765,459	-10.660%
2026-02-27	18.0200	18.400000	17.7100	18.2500	+0.330%	1,354,217	-7.233%
2026-02-26	19.0200	19.255000	17.9700	18.1900	-4.565%	606,832	-6.927%
2026-02-25	19.3300	19.720000	18.9850	19.0600	0.000%	559,955	-11.175%
2026-02-24	19.1400	19.600000	18.9400	19.0600	-1.038%	384,089	-11.175%
2026-02-23	19.6200	19.845000	18.6000	19.2600	-2.035%	433,615	-12.098%
2026-02-20	19.4200	19.940000	19.1600	19.6600	+1.184%	630,841	-13.886%
2026-02-19	19.1000	19.470000	18.7650	19.4300	+1.356%	285,667	-12.867%
2026-02-18	18.7800	19.320000	18.7700	19.1700	+1.914%	437,009	-11.685%
2026-02-17	19.5400	20.400000	18.6900	18.8100	-3.687%	733,371	-9.995%
2026-02-13	19.4900	19.930000	19.3200	19.5300	+0.670%	394,965	-13.313%
2026-02-12	19.6900	19.690000	19.0900	19.4000	-0.564%	294,674	-12.732%
2026-02-11	19.4900	19.710000	18.4500	19.5100	+0.567%	421,968	-13.224%
2026-02-10	19.4900	19.685000	19.2000	19.4000	-0.513%	281,870	-12.732%
2026-02-09	20.5100	20.600000	19.3517	19.5000	-4.785%	548,203	-13.179%
2026-02-06	19.5700	20.490000	19.0000	20.4800	+4.597%	778,431	-17.334%
2026-02-05	19.8400	20.500000	19.4700	19.5800	-2.539%	352,127	-13.534%
2026-02-04	20.0100	20.240000	19.8800	20.0900	+0.500%	498,678	-15.729%
2026-02-03	19.9100	20.160000	19.5600	19.9900	+0.807%	292,709	-15.308%
2026-02-02	19.1200	20.020000	18.9850	19.8300	+4.699%	319,169	-14.624%
2026-01-30	19.0300	19.315000	18.7800	18.9400	-1.251%	328,892	-10.612%
2026-01-29	19.1800	19.609000	18.9600	19.1800	+0.788%	224,071	-11.731%
2026-01-28	19.7600	19.930000	18.8300	19.0300	-3.986%	402,174	-11.035%
2026-01-27	19.7800	20.015000	19.5800	19.8200	+0.354%	263,756	-14.581%
2026-01-26	19.9900	20.195000	19.5000	19.7500	-2.421%	304,845	-14.278%
2026-01-23	20.6800	20.825000	19.8800	20.2400	-2.411%	552,197	-16.354%
2026-01-22	20.4600	21.030000	20.3700	20.7400	+1.816%	339,876	-18.370%
2026-01-21	20.4000	20.430000	19.9900	20.3700	-0.245%	360,047	-16.888%
2026-01-20	19.8800	21.000000	19.5250	20.4200	+2.049%	298,513	-17.091%
2026-01-16	20.0600	20.310000	19.6325	20.0100	-0.497%	266,888	-15.392%
2026-01-15	20.5800	20.787600	20.0200	20.1100	-2.426%	251,255	-15.813%
2026-01-14	20.2400	20.690000	20.0300	20.6100	+1.377%	306,880	-17.855%
2026-01-13	19.6300	20.440000	19.1700	20.3300	+3.461%	386,164	-16.724%
2026-01-12	19.0200	19.790000	18.4100	19.6500	+3.204%	498,574	-13.842%
2026-01-09	19.0200	19.279900	18.8901	19.0400	+0.105%	234,715	-11.082%
2026-01-08	18.7100	19.060000	18.5300	19.0200	+0.742%	290,995	-10.988%
2026-01-07	18.4100	19.250000	18.3131	18.8800	+3.169%	648,054	-10.328%
2026-01-06	18.3400	18.690000	18.0500	18.3000	-0.651%	499,161	-7.486%
2026-01-05	18.0100	18.460000	17.5900	18.4200	+1.488%	616,162	-8.089%
2026-01-02	18.6800	18.740000	18.0000	18.1500	-2.993%	544,879	-6.722%
2025-12-31	18.9100	19.215000	18.6900	18.7100	-1.058%	507,621	-9.514%
2025-12-30	18.6900	19.030000	18.6900	18.9100	+1.069%	420,207	-10.471%
2025-12-29	18.7300	18.735000	18.5100	18.7100	-0.690%	254,705	-9.514%
2025-12-26	18.7500	18.972400	18.5450	18.8400	+0.587%	211,023	-10.138%
2025-12-24	18.7200	18.810000	18.5000	18.7300	+0.862%	253,883	-9.610%
2025-12-23	18.7700	18.920000	18.5000	18.5700	-1.276%	416,570	-8.831%
2025-12-22	18.7900	19.130000	18.5850	18.8100	+0.106%	386,936	-9.995%
2025-12-19	18.3800	18.800000	18.0200	18.7900	+3.355%	1,241,741	-9.899%
2025-12-18	18.0000	18.595000	17.8000	18.1800	+1.508%	654,979	-6.876%
2025-12-17	17.5500	18.385000	17.2500	17.9100	+2.168%	646,886	-5.472%
2025-12-16	17.6800	17.960000	17.4600	17.5300	-1.351%	507,228	-3.423%
2025-12-15	18.2800	18.360000	17.7000	17.7700	-2.201%	441,483	-4.727%
2025-12-12	17.7200	18.340000	17.4750	18.1700	+2.771%	622,015	-6.824%
2025-12-11	17.7200	17.920000	17.2600	17.6800	+0.398%	807,789	-4.242%
2025-12-10	17.8500	17.880000	17.2500	17.6100	-1.123%	521,212	-3.861%
2025-12-09	18.2500	18.440000	17.7600	17.8100	-1.711%	323,021	-4.941%
2025-12-08	18.7000	18.850000	18.0300	18.1200	-2.318%	303,008	-6.567%
2025-12-05	18.7300	18.850000	18.4800	18.5500	-0.802%	245,160	-8.733%
2025-12-04	19.1100	19.110000	18.5900	18.7000	-1.006%	331,231	-9.465%
2025-12-03	18.7500	19.130000	18.5000	18.8900	+2.496%	533,102	-10.376%
2025-12-02	19.6700	19.740000	18.3890	18.4300	-6.017%	464,104	-8.139%
2025-12-01	20.0600	20.240000	19.4420	19.6100	-3.399%	624,499	-13.666%
2025-11-28	20.0500	20.330000	19.6800	20.3000	+1.703%	502,343	-16.601%
2025-11-26	19.8400	20.280000	19.3800	19.9600	+5.385%	845,288	-15.180%
2025-11-25	18.6900	18.970000	18.2300	18.9400	+2.378%	852,730	-10.612%
2025-11-24	18.5000	18.780000	18.1000	18.5000	+0.108%	736,489	-8.486%
2025-11-21	17.7700	18.570000	17.5000	18.4800	+3.240%	566,885	-8.387%
2025-11-20	17.8800	18.210000	17.6100	17.9000	+0.959%	526,931	-5.419%
2025-11-19	18.3500	18.580700	17.6000	17.7300	-4.110%	538,229	-4.512%
2025-11-18	18.2400	18.555000	17.8900	18.4900	+2.494%	602,121	-8.437%
2025-11-17	17.6200	18.400000	17.2500	18.0400	+3.738%	673,451	-6.153%
2025-11-14	17.4900	17.870000	16.8200	17.3900	-3.120%	474,918	-2.645%
2025-11-13	17.6100	18.205000	16.9500	17.9500	+0.956%	817,915	-5.682%
2025-11-12	17.9700	18.080000	17.4400	17.7800	-3.892%	747,645	-4.781%
2025-11-11	15.5700	18.960000	15.5700	18.5000	+22.679%	1,462,316	-8.486%
2025-11-10	14.9700	15.160000	14.6900	15.0800	+2.237%	339,320	+12.268%
2025-11-07	14.8700	15.000000	14.5100	14.7500	-0.807%	263,792	+14.780%
2025-11-06	14.9000	15.020000	14.6300	14.8700	-0.535%	271,775	+13.853%
2025-11-05	14.7100	15.260000	14.4400	14.9500	+1.356%	488,796	+13.244%
2025-11-04	14.8600	15.000600	14.4200	14.7500	-3.088%	443,738	+14.780%
2025-11-03	14.7500	15.335000	14.4600	15.2200	+3.820%	674,580	+11.235%
2025-10-31	14.3100	14.695000	14.1100	14.6600	+2.517%	393,268	+15.484%
2025-10-30	14.1700	14.350000	14.1500	14.3000	+0.917%	242,284	+18.392%
2025-10-29	14.2500	14.422900	13.9510	14.1700	+0.496%	405,678	+19.478%
2025-10-28	14.3100	14.380000	14.0400	14.1000	-1.399%	227,890	+20.071%
2025-10-27	14.3500	14.480000	14.2400	14.3000	+0.140%	263,360	+18.392%
2025-10-24	14.2500	14.590000	14.1300	14.2800	+0.990%	220,285	+18.557%
2025-10-23	14.0000	14.315000	13.7300	14.1400	+1.000%	194,836	+19.731%
2025-10-22	14.0000	14.042800	13.7300	14.0000	-0.071%	219,495	+20.929%
2025-10-21	14.2100	14.272500	13.8400	14.0100	-2.096%	178,751	+20.842%
2025-10-20	14.3500	14.410000	14.0500	14.3100	+0.351%	217,714	+18.309%
2025-10-17	14.0000	14.335000	13.9600	14.2600	+1.567%	331,920	+18.724%
2025-10-16	13.9900	14.155000	13.8500	14.0400	+1.007%	314,513	+20.584%
2025-10-15	13.8500	14.590000	13.5000	13.9000	+0.361%	198,306	+21.799%
2025-10-14	14.0000	14.280000	13.8200	13.8500	-0.503%	293,424	+22.238%
2025-10-13	14.0200	14.100000	13.7470	13.9200	-0.500%	373,280	+21.624%
2025-10-10	14.4400	14.440000	13.8500	13.9900	-3.584%	236,596	+21.015%
2025-10-09	14.4400	14.620000	14.2000	14.5100	+0.485%	201,424	+16.678%
2025-10-08	14.3400	14.460000	14.0750	14.4400	+0.627%	270,412	+17.244%
2025-10-07	14.5800	14.710000	14.1691	14.3500	-1.578%	428,898	+17.979%
2025-10-06	14.8000	15.150000	14.4800	14.5800	+1.180%	522,520	+16.118%
2025-10-03	14.1300	14.435000	14.0800	14.4100	+2.416%	276,419	+17.488%
2025-10-02	14.4000	14.520000	14.0000	14.0700	-2.427%	315,209	+20.327%
2025-10-01	14.4900	14.810000	14.3000	14.4200	-1.233%	315,409	+17.406%
2025-09-30	14.3600	14.870000	14.0700	14.6000	+1.178%	447,949	+15.959%
2025-09-29	14.1500	14.550000	13.9700	14.4300	+2.559%	318,754	+17.325%
2025-09-26	13.6900	14.140000	13.6600	14.0700	+2.030%	309,109	+20.327%
2025-09-25	14.0400	14.040000	13.7300	13.7900	-1.851%	225,764	+22.770%
2025-09-24	14.1100	14.390000	13.8550	14.0500	-0.142%	228,532	+20.498%
2025-09-23	14.0200	14.120000	13.9400	14.0700	0.000%	246,620	+20.327%
2025-09-22	13.9300	14.245000	13.6500	14.0700	+1.369%	377,881	+20.327%
2025-09-19	14.5000	14.540000	13.8000	13.8800	-4.077%	465,380	+21.974%
2025-09-18	14.1900	14.500000	13.9900	14.4700	+2.989%	442,597	+17.001%
2025-09-17	13.9900	14.150000	13.9050	14.0500	+1.298%	304,729	+20.498%
2025-09-16	14.3500	14.350000	13.8550	13.8700	-3.681%	450,703	+22.062%
2025-09-15	14.3300	14.400000	13.8800	14.4000	+0.699%	447,545	+17.569%
2025-09-12	14.0000	14.420000	13.8700	14.3000	+4.380%	848,911	+18.392%
2025-09-11	13.6200	13.770000	13.4700	13.7000	+0.440%	360,355	+23.577%
2025-09-10	13.7600	13.940000	13.5400	13.6400	-0.872%	367,419	+24.120%
2025-09-09	13.9400	13.970000	13.5800	13.7600	-1.149%	359,149	+23.038%
2025-09-08	13.9600	14.205000	13.8050	13.9200	-0.215%	427,479	+21.624%
2025-09-05	14.0700	14.360000	13.9100	13.9500	-0.712%	659,988	+21.362%
2025-09-04	13.7400	14.090000	13.6600	14.0500	+2.293%	556,673	+20.498%
2025-09-03	13.7700	14.050000	13.6900	13.7350	-0.759%	748,445	+23.262%
2025-09-02	13.8900	14.550000	13.7300	13.8400	-0.288%	928,854	+22.327%
2025-08-29	13.9700	13.970000	13.6600	13.8800	-0.644%	781,455	+21.974%
2025-08-28	13.8500	14.000000	13.6100	13.9700	+1.232%	486,518	+21.188%
2025-08-27	13.7900	13.830000	13.6700	13.8000	0.000%	272,367	+22.681%
2025-08-26	13.8000	13.955000	13.7100	13.8000	+0.036%	271,884	+22.681%
2025-08-25	14.0500	14.270000	13.5950	13.7950	-0.827%	611,777	+22.726%
2025-08-22	13.7500	13.925000	13.6500	13.9100	+1.830%	846,056	+21.711%
2025-08-21	13.3700	13.865000	13.3700	13.6600	+2.016%	488,695	+23.939%
2025-08-20	13.5000	13.515000	13.2600	13.3900	-0.446%	278,314	+26.438%
2025-08-19	13.5300	13.768900	13.2500	13.4500	-1.176%	384,755	+25.874%
2025-08-18	13.1800	14.300000	13.1800	13.6100	+3.498%	994,070	+24.394%
2025-08-15	12.9900	13.250000	12.7850	13.1500	+1.623%	730,643	+28.745%
2025-08-14	12.4200	13.136500	12.2700	12.9400	+4.187%	874,503	+30.835%
2025-08-13	11.9900	12.675000	11.9210	12.4200	+4.195%	645,679	+36.312%
2025-08-12	11.4100	11.990000	11.4100	11.9200	+4.561%	589,246	+42.030%
2025-08-11	11.5200	11.860000	11.2950	11.4000	-1.042%	350,043	+48.509%
2025-08-08	11.2500	11.670000	11.2000	11.5200	+2.765%	586,118	+46.962%
2025-08-07	11.1600	11.320000	11.0450	11.2100	+0.268%	200,668	+51.026%
2025-08-06	11.0800	11.245000	11.0550	11.1800	+0.812%	188,668	+51.431%
2025-08-05	11.2600	11.400000	10.9900	11.0900	-1.159%	183,564	+52.660%
2025-08-04	10.9200	11.380000	10.8220	11.2200	+2.936%	233,972	+50.891%
2025-08-01	11.0600	11.060000	10.8800	10.9000	-2.330%	202,568	+55.321%
2025-07-31	11.0100	11.180000	10.9700	11.1600	+0.813%	157,054	+51.703%
2025-07-30	11.0600	11.260000	10.9810	11.0700	+0.363%	193,533	+52.936%
2025-07-29	11.1300	11.130000	10.9000	11.0300	-0.271%	133,258	+53.490%
2025-07-28	10.9500	11.150000	10.9300	11.0600	+0.272%	150,667	+53.074%
2025-07-25	11.0900	11.180000	10.9500	11.0300	-0.898%	172,083	+53.490%
2025-07-24	11.2500	11.280000	11.1000	11.1300	-1.504%	135,681	+52.111%
2025-07-23	11.2600	11.440000	11.2100	11.3000	+0.623%	121,733	+49.823%
2025-07-22	11.3200	11.390000	11.1600	11.2300	-1.057%	146,137	+50.757%
2025-07-21	11.2200	11.410000	11.1700	11.3500	+0.889%	153,209	+49.163%
2025-07-18	11.6800	11.690000	11.2350	11.2500	-3.184%	144,445	+50.489%
2025-07-17	11.6100	11.880000	11.5610	11.6200	-0.258%	187,306	+45.697%
2025-07-16	11.5700	11.680000	11.4600	11.6500	+1.041%	199,541	+45.322%
2025-07-15	11.4600	11.550000	11.3600	11.5300	+0.523%	167,686	+46.834%
2025-07-14	11.2700	11.480000	11.2400	11.4700	+1.504%	214,656	+47.602%
2025-07-11	11.4100	11.410000	11.2450	11.3000	-1.396%	179,091	+49.823%
2025-07-10	11.5400	11.590000	11.2301	11.4600	-1.122%	120,555	+47.731%
2025-07-09	11.2600	11.680000	11.1800	11.5900	+3.298%	148,765	+46.074%
2025-07-08	11.3100	11.340000	11.1500	11.2200	-0.796%	165,866	+50.891%
2025-07-07	11.1100	11.320000	10.9500	11.3100	+1.435%	201,566	+49.691%
2025-07-03	11.0800	11.250000	11.0000	11.1500	+0.905%	65,540	+51.839%
2025-07-02	10.9100	11.170000	10.9100	11.0500	+1.283%	169,970	+53.213%
2025-07-01	11.0000	11.115000	10.8700	10.9100	-1.088%	173,609	+55.179%
2025-06-30	11.2200	11.370000	11.0000	11.0300	-1.693%	208,255	+53.490%
2025-06-27	10.9500	11.435000	10.8300	11.2200	+4.567%	1,363,535	+50.891%
2025-06-26	10.7000	10.800000	10.5780	10.7300	+1.418%	118,136	+57.782%
2025-06-25	10.6600	10.710000	10.4550	10.5800	-0.843%	94,491	+60.019%
2025-06-24	10.6100	10.770000	10.5500	10.6700	+0.946%	146,181	+58.669%
2025-06-23	10.6300	10.690000	10.4350	10.5700	-0.564%	142,686	+60.170%
2025-06-20	10.6900	10.690000	10.5600	10.6300	+0.094%	193,858	+59.266%
2025-06-18	10.5600	10.720000	10.5250	10.6200	+0.189%	162,054	+59.416%
2025-06-17	11.0000	11.000000	10.4200	10.6000	-1.395%	181,277	+59.717%
2025-06-16	10.8000	10.800000	10.6500	10.7500	+0.561%	158,564	+57.488%
2025-06-13	10.4900	10.725000	10.4600	10.6900	+0.754%	190,209	+58.372%
2025-06-12	10.5900	10.700000	10.5500	10.6100	0.000%	310,183	+59.566%
2025-06-11	10.7800	10.780000	10.5200	10.6100	-1.118%	272,170	+59.566%
2025-06-10	11.0000	11.040000	10.6700	10.7300	-2.009%	148,259	+57.782%
2025-06-09	11.2700	11.270000	10.8950	10.9500	-2.667%	246,168	+54.612%
2025-06-06	10.9300	11.500000	10.8100	11.2500	+4.457%	295,017	+50.489%
2025-06-05	10.9500	10.970000	10.6850	10.7700	-2.180%	261,278	+57.196%
2025-06-04	11.1000	11.169100	10.8500	11.0100	-0.989%	318,300	+53.769%
2025-06-03	11.1200	11.820000	11.0000	11.1200	-0.269%	717,218	+52.248%
2025-06-02	10.0000	11.210000	9.9750	11.1500	+21.725%	1,805,918	+51.839%
2025-05-30	9.2900	9.360000	9.1600	9.1600	-1.505%	200,738	+84.825%
2025-05-29	9.1700	9.450000	9.1000	9.3000	+1.639%	127,572	+82.043%
2025-05-28	9.2800	9.350000	9.1200	9.1500	-1.401%	156,274	+85.027%
2025-05-27	9.3900	9.470000	9.2220	9.2800	-0.215%	170,750	+82.435%
2025-05-23	9.4900	9.530000	9.2600	9.3000	-2.002%	187,157	+82.043%
2025-05-22	9.3500	9.600000	9.2600	9.4900	+0.850%	280,908	+78.398%
2025-05-21	9.3700	9.470000	9.2200	9.4100	-0.423%	323,480	+79.915%
2025-05-20	9.3700	9.500000	9.2000	9.4500	+0.639%	199,922	+79.153%
2025-05-19	9.1200	9.430000	9.0700	9.3900	+2.065%	292,754	+80.298%
2025-05-16	9.1300	9.370000	9.0400	9.2000	+0.656%	288,747	+84.022%
2025-05-15	8.4200	9.150000	8.4000	9.1400	+8.680%	360,884	+85.230%
2025-05-14	8.9200	9.085000	8.3300	8.4100	-5.612%	283,158	+101.308%
2025-05-13	8.8800	8.985000	8.7350	8.9100	+1.250%	365,641	+90.011%
2025-05-12	9.0300	9.160000	8.7500	8.8000	-2.004%	417,517	+92.386%
2025-05-09	8.9800	9.350000	8.6850	8.9800	-9.293%	668,123	+88.530%
2025-05-08	9.9600	10.040000	9.6400	9.9000	-0.901%	342,990	+71.010%
2025-05-07	10.1000	10.270000	9.9850	9.9900	-0.991%	262,330	+69.469%
2025-05-06	10.2200	10.405000	9.9000	10.0900	-1.944%	316,642	+67.790%
2025-05-05	10.3200	10.410000	10.1050	10.2900	-0.771%	231,704	+64.529%
2025-05-02	10.3900	10.550000	10.1500	10.3700	-0.192%	236,008	+63.259%
2025-05-01	9.8500	10.420000	9.7400	10.3900	+6.346%	424,596	+62.945%
2025-04-30	9.4900	9.806226	9.4500	9.7700	+2.842%	239,693	+73.286%
2025-04-29	9.6800	9.740000	9.4900	9.5000	-2.564%	223,967	+78.211%
2025-04-28	9.7900	9.800000	9.6200	9.7500	0.000%	187,457	+73.641%
2025-04-25	9.5000	9.750000	9.4150	9.7500	+2.201%	215,186	+73.641%
2025-04-24	9.4300	9.560000	9.3300	9.5400	+0.952%	258,760	+77.463%
2025-04-23	9.4300	9.510000	9.3000	9.4500	+1.504%	184,153	+79.153%
2025-04-22	9.1900	9.360000	9.1200	9.3100	+1.972%	217,628	+81.847%
2025-04-21	8.5600	9.180000	8.5200	9.1300	+5.916%	304,436	+85.433%
2025-04-17	8.5800	8.690000	8.5100	8.6200	+0.291%	160,020	+96.404%
2025-04-16	8.5800	8.690000	8.4400	8.5950	-0.406%	194,569	+96.975%
2025-04-15	8.7100	8.820000	8.5200	8.6300	-1.145%	227,892	+96.176%
2025-04-14	8.5000	8.780000	8.3150	8.7300	+3.929%	243,265	+93.929%
2025-04-11	8.3900	8.640000	8.1600	8.4000	+0.119%	148,962	+101.548%
2025-04-10	8.4000	8.430000	8.1150	8.3900	-1.641%	200,447	+101.788%
2025-04-09	8.2000	8.815000	8.0900	8.5300	+2.524%	375,256	+98.476%
2025-04-08	8.6300	9.160000	8.2300	8.3200	-1.070%	274,794	+103.486%
2025-04-07	8.2500	8.660000	7.9000	8.4100	-0.355%	275,529	+101.308%
2025-04-04	8.5500	8.640000	8.3300	8.4400	-3.763%	218,939	+100.592%
2025-04-03	8.8200	9.075000	8.6500	8.7700	-2.664%	213,671	+93.044%
2025-04-02	8.9200	9.197500	8.7700	9.0100	-0.111%	236,366	+87.902%
2025-04-01	8.8700	9.090000	8.7200	9.0200	+1.008%	255,205	+87.694%
2025-03-31	9.1100	9.150000	8.9300	8.9300	-3.250%	376,303	+89.586%
2025-03-28	9.3300	9.420000	9.1800	9.2300	-0.859%	135,276	+83.424%
2025-03-27	9.3200	9.420000	9.0500	9.3100	+0.108%	220,463	+81.847%
2025-03-26	9.3100	9.390000	9.2900	9.3000	-0.107%	153,522	+82.043%
2025-03-25	9.3800	9.440000	9.3000	9.3100	-0.852%	138,721	+81.847%
2025-03-24	9.4400	9.500000	9.3400	9.3900	0.000%	128,724	+80.298%
2025-03-21	9.3200	9.550000	9.3200	9.3900	+0.321%	250,530	+80.298%
2025-03-20	9.4200	9.510000	9.2750	9.3600	-1.162%	85,696	+80.876%
2025-03-19	9.2200	9.495000	9.1900	9.4700	+2.823%	99,885	+78.775%
2025-03-18	9.3200	9.500000	9.2100	9.2100	-1.497%	164,089	+83.822%
2025-03-17	9.2400	9.440000	9.2400	9.3500	+1.300%	164,398	+81.070%
2025-03-14	9.3100	9.400000	9.2300	9.2300	-0.539%	328,884	+83.424%
2025-03-13	9.3900	9.390000	9.0600	9.2800	-1.695%	177,813	+82.435%
2025-03-12	9.3400	9.520000	9.1600	9.4400	+1.615%	160,569	+79.343%
2025-03-11	9.4100	9.470000	9.1200	9.2900	-1.797%	225,489	+82.239%
2025-03-10	9.4700	9.700000	9.3700	9.4600	-0.735%	145,574	+78.964%
2025-03-07	9.6400	9.910000	9.5300	9.5300	-1.854%	132,042	+77.650%
2025-03-06	9.6600	9.890000	9.4970	9.7100	-0.103%	272,103	+74.356%
2025-03-05	9.1400	9.800000	9.0700	9.7200	+6.813%	331,941	+74.177%
2025-03-04	9.1100	9.220000	9.0100	9.1000	-0.546%	329,570	+86.044%
2025-03-03	9.3100	9.380000	9.1100	9.1500	-2.139%	287,807	+85.027%
2025-02-28	9.2400	9.520000	9.1900	9.3500	+0.863%	1,247,072	+81.070%
2025-02-27	9.8800	10.189900	9.2200	9.2700	+2.093%	438,859	+82.632%
2025-02-26	9.0000	9.110000	8.9000	9.0800	+1.226%	278,143	+86.454%
2025-02-25	8.8400	9.140000	8.7800	8.9700	+1.242%	493,171	+88.740%
2025-02-24	9.3000	9.395000	8.8400	8.8600	-4.885%	265,121	+91.084%
2025-02-21	9.7400	9.740000	9.2700	9.3150	-3.571%	252,242	+81.750%
2025-02-20	9.7100	10.050000	9.6100	9.6600	-0.923%	231,272	+75.259%
2025-02-19	9.4700	9.760000	9.4700	9.7500	+2.957%	243,172	+73.641%
2025-02-18	9.7000	9.880000	9.4100	9.4700	-1.457%	127,835	+78.775%
2025-02-14	9.5100	9.650000	9.4000	9.6100	+1.371%	125,164	+76.171%
2025-02-13	9.4500	9.595000	9.2700	9.4800	+1.282%	144,549	+78.586%
2025-02-12	8.9100	9.400000	8.9000	9.3600	+3.540%	182,596	+80.876%
2025-02-11	9.0800	9.485000	8.8500	9.0400	-0.877%	130,643	+87.279%
2025-02-10	9.3900	9.530000	9.1100	9.1200	-1.935%	167,536	+85.636%
2025-02-07	9.5100	9.560000	9.2800	9.3000	-2.208%	202,368	+82.043%
2025-02-06	9.7300	9.760000	9.3300	9.5100	-2.160%	306,251	+78.023%
2025-02-05	9.5500	9.800000	9.5500	9.7200	+3.075%	118,915	+74.177%
2025-02-04	9.4400	9.540000	9.3900	9.4300	-0.422%	87,658	+79.533%
2025-02-03	9.2500	9.585000	9.2300	9.4700	+0.959%	114,267	+78.775%
2025-01-31	9.6800	9.680000	9.2700	9.3800	-2.999%	228,738	+80.490%
2025-01-30	9.6300	9.760000	9.5900	9.6700	+0.415%	92,561	+75.078%
2025-01-29	9.7900	9.790000	9.4600	9.6300	-2.035%	107,555	+75.805%
2025-01-28	9.6700	9.880000	9.6000	9.8300	+1.655%	141,522	+72.228%
2025-01-27	10.4600	10.460000	9.6200	9.6700	-7.641%	442,213	+75.078%