Dark

EBS
Emergent Biosolutions, Inc.
stock NYSE

At Close

Oct 17, 2025 3:59:56 PM EDT

9.15USD-2.660%(-0.25)791,197

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:48:30 AM EDT

9.23USD-1.809%(-0.17)850

After-hours

Oct 17, 2025 4:46:30 PM EDT

9.40USD+2.732%(+0.25)383

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	9.4100	9.5700	9.0400	9.1500	-2.660%	791,197	0.000%
2025-10-16	9.7100	9.8900	9.3700	9.4000	-2.185%	957,949	-2.660%
2025-10-15	9.2800	9.6900	9.2300	9.6100	+5.604%	737,905	-4.787%
2025-10-14	9.0700	9.3100	9.0700	9.1000	-2.256%	539,707	+0.549%
2025-10-13	9.2900	9.4000	9.2600	9.3100	+2.759%	595,301	-1.719%
2025-10-10	9.9900	9.9900	9.0600	9.0600	-9.761%	1,170,509	+0.993%
2025-10-09	9.9800	10.1000	9.7700	10.0400	+1.517%	853,628	-8.865%
2025-10-08	9.9400	10.0800	9.6700	9.8900	-0.302%	1,050,473	-7.482%
2025-10-07	9.2500	10.0507	9.2070	9.9200	+8.534%	1,573,268	-7.762%
2025-10-06	9.1700	9.3900	8.8500	9.1400	-0.109%	769,186	+0.109%
2025-10-03	9.2300	9.3615	9.1100	9.1500	-0.435%	588,974	0.000%
2025-10-02	9.1800	9.3000	9.0302	9.1900	0.000%	617,509	-0.435%
2025-10-01	8.7700	9.3400	8.5805	9.1900	+4.195%	1,021,413	-0.435%
2025-09-30	8.8350	9.1000	8.7750	8.8200	-1.342%	749,959	+3.741%
2025-09-29	8.9500	9.0900	8.7600	8.9400	+0.337%	890,713	+2.349%
2025-09-26	8.8700	9.1100	8.6100	8.9100	+1.945%	1,356,263	+2.694%
2025-09-25	8.2000	8.8376	8.1000	8.7400	+5.428%	1,394,853	+4.691%
2025-09-24	8.1900	8.4200	8.1000	8.2900	+1.345%	621,125	+10.374%
2025-09-23	8.1800	8.5500	8.1200	8.1800	0.000%	1,155,296	+11.858%
2025-09-22	8.2400	8.2799	8.0350	8.1800	-0.365%	746,449	+11.858%
2025-09-19	8.0500	8.2900	7.9600	8.2100	+3.401%	2,157,929	+11.449%
2025-09-18	7.9400	8.0500	7.7900	7.9400	+1.926%	777,082	+15.239%
2025-09-17	7.8000	8.1300	7.7500	7.7900	-0.511%	918,091	+17.458%
2025-09-16	8.0000	8.0150	7.8000	7.8300	-2.125%	585,314	+16.858%
2025-09-15	8.2600	8.2904	7.8800	8.0000	-1.720%	908,611	+14.375%
2025-09-12	8.2100	8.2950	7.9700	8.1400	-1.094%	693,660	+12.408%
2025-09-11	8.0300	8.3800	8.0300	8.2300	+3.262%	916,764	+11.179%
2025-09-10	8.2700	8.4465	7.8450	7.9700	-3.511%	940,266	+14.806%
2025-09-09	7.6700	8.4491	7.6600	8.2600	+9.259%	1,278,413	+10.775%
2025-09-08	7.5600	7.6200	7.4500	7.5600	-0.264%	861,806	+21.032%
2025-09-05	7.6700	7.8201	7.5100	7.5800	-0.655%	830,956	+20.712%
2025-09-04	7.8700	7.8700	7.5300	7.6300	-2.554%	845,878	+19.921%
2025-09-03	8.2000	8.2450	7.8050	7.8300	-4.629%	1,237,900	+16.858%
2025-09-02	8.2800	8.6200	8.2100	8.2100	-1.084%	1,144,467	+11.449%
2025-08-29	8.3600	8.4001	8.1617	8.3000	-1.073%	898,771	+10.241%
2025-08-28	8.5900	8.6990	8.3400	8.3900	-2.328%	1,226,516	+9.058%
2025-08-27	8.7800	8.8950	8.5650	8.5900	-1.378%	662,273	+6.519%
2025-08-26	9.1800	9.2200	8.5400	8.7100	-5.326%	1,215,735	+5.052%
2025-08-25	9.2100	9.2670	8.9800	9.2000	-0.325%	1,067,436	-0.543%
2025-08-22	9.4500	9.6600	9.2250	9.2300	-0.966%	1,237,834	-0.867%
2025-08-21	9.1500	9.3500	9.1300	9.3200	+0.757%	819,330	-1.824%
2025-08-20	9.1600	9.3400	8.9100	9.2500	+0.653%	1,043,652	-1.081%
2025-08-19	9.0500	9.4300	9.0500	9.1900	+1.323%	933,047	-0.435%
2025-08-18	8.8000	9.3800	8.8000	9.0700	+2.602%	1,276,485	+0.882%
2025-08-15	8.8700	9.0850	8.7800	8.8400	+0.227%	1,118,340	+3.507%
2025-08-14	8.6200	8.8200	8.5200	8.8200	+0.341%	761,461	+3.741%
2025-08-13	9.0000	9.2000	8.7300	8.7900	-1.347%	1,459,580	+4.096%
2025-08-12	8.2400	9.1300	8.2400	8.9100	+9.191%	1,945,712	+2.694%
2025-08-11	8.6000	8.9500	8.0617	8.1600	-4.784%	1,330,546	+12.132%
2025-08-08	8.2500	9.2800	8.1600	8.5700	+4.005%	2,711,832	+6.768%
2025-08-07	6.5400	8.2500	6.4900	8.2400	+36.650%	5,823,375	+11.044%
2025-08-06	6.1000	6.2000	6.0300	6.0300	-1.148%	917,779	+51.741%
2025-08-05	5.9800	6.1350	5.8700	6.1000	+2.521%	924,147	+50.000%
2025-08-04	5.7000	6.0400	5.6150	5.9500	+5.684%	746,780	+53.782%
2025-08-01	5.6700	5.9319	5.6250	5.6300	-4.252%	1,476,156	+62.522%
2025-07-31	6.0700	6.0700	5.8500	5.8800	-3.130%	1,321,566	+55.612%
2025-07-30	6.6200	6.6400	5.9850	6.0700	-6.615%	1,589,461	+50.741%
2025-07-29	6.8300	6.8400	6.4500	6.5000	-4.130%	1,474,384	+40.769%
2025-07-28	7.3100	7.3550	6.7250	6.7800	-5.439%	1,176,816	+34.956%
2025-07-25	7.4800	7.5300	7.1000	7.1700	-4.016%	788,616	+27.615%
2025-07-24	7.5750	7.8250	7.4650	7.4700	-2.480%	691,617	+22.490%
2025-07-23	7.2500	7.6600	7.2200	7.6600	+6.983%	1,198,536	+19.452%
2025-07-22	6.9500	7.1900	6.9300	7.1600	+3.170%	948,865	+27.793%
2025-07-21	7.0100	7.1600	6.8900	6.9400	+0.144%	692,607	+31.844%
2025-07-18	7.3300	7.4300	6.9100	6.9300	-4.808%	677,108	+32.035%
2025-07-17	6.9500	7.3100	6.9500	7.2800	+4.149%	1,070,523	+25.687%
2025-07-16	7.0100	7.1186	6.7400	6.9900	+0.866%	1,024,019	+30.901%
2025-07-15	7.3400	7.3600	6.8800	6.9300	-5.068%	897,002	+32.035%
2025-07-14	7.3300	7.6500	7.1200	7.3000	-0.815%	1,298,995	+25.342%
2025-07-11	7.3000	7.4100	7.1800	7.3600	+0.409%	1,052,185	+24.321%
2025-07-10	7.3000	7.4150	7.2300	7.3300	0.000%	928,415	+24.829%
2025-07-09	6.9400	7.4050	6.9400	7.3300	+6.696%	1,782,960	+24.829%
2025-07-08	6.6500	6.9350	6.6500	6.8700	+3.776%	936,524	+33.188%
2025-07-07	6.9000	6.9350	6.5900	6.6200	-5.293%	1,002,984	+38.218%
2025-07-03	7.2000	7.2900	6.8800	6.9900	-1.688%	917,382	+30.901%
2025-07-02	6.5900	7.1450	6.5600	7.1100	+7.727%	1,525,048	+28.692%
2025-07-01	6.2400	6.8000	6.2100	6.6000	+3.448%	900,859	+38.636%
2025-06-30	6.3500	6.5350	6.2300	6.3800	+0.472%	934,267	+43.417%
2025-06-27	6.8500	6.8807	6.2200	6.3500	-7.028%	8,656,851	+44.094%
2025-06-26	6.8000	6.9500	6.6900	6.8300	+1.637%	851,574	+33.968%
2025-06-25	6.7300	6.7700	6.5300	6.7200	-0.739%	858,702	+36.161%
2025-06-24	6.6200	6.9800	6.5600	6.7700	+3.834%	1,059,889	+35.155%
2025-06-23	6.1500	6.6800	6.1500	6.5200	+4.823%	1,209,624	+40.337%
2025-06-20	6.3900	6.4100	6.1511	6.2200	-1.426%	2,478,253	+47.106%
2025-06-18	6.1500	6.4700	6.0400	6.3100	+1.447%	877,892	+45.008%
2025-06-17	6.1400	6.4100	6.1100	6.2200	-0.321%	729,056	+47.106%
2025-06-16	6.3100	6.4201	6.2300	6.2400	-0.160%	694,152	+46.635%
2025-06-13	6.4000	6.4700	6.1900	6.2500	-5.303%	743,029	+46.400%
2025-06-12	6.5900	6.7250	6.4400	6.6000	-1.049%	845,891	+38.636%
2025-06-11	6.8500	6.9100	6.6250	6.6700	-1.185%	776,528	+37.181%
2025-06-10	6.5100	6.8600	6.4400	6.7500	+4.006%	857,295	+35.556%
2025-06-09	6.7600	6.8800	6.4300	6.4900	-2.112%	1,053,426	+40.986%
2025-06-06	6.1700	6.6700	6.1550	6.6300	+9.587%	915,574	+38.009%
2025-06-05	6.3200	6.3200	6.0100	6.0500	-4.423%	1,083,725	+51.240%
2025-06-04	6.4300	6.6200	6.2900	6.3300	-1.248%	722,031	+44.550%
2025-06-03	6.3400	6.5350	6.2000	6.4100	+1.746%	812,525	+42.746%
2025-06-02	6.3100	6.4900	6.2300	6.3000	-0.316%	782,961	+45.238%
2025-05-30	6.3400	6.4500	6.1700	6.3200	-2.167%	902,099	+44.778%
2025-05-29	6.6300	6.6350	6.3807	6.4600	-0.615%	709,092	+41.641%
2025-05-28	6.3500	6.6800	6.2850	6.5000	+2.848%	1,013,097	+40.769%
2025-05-27	6.5100	6.6600	6.1250	6.3200	-1.250%	1,449,180	+44.778%
2025-05-23	6.2900	6.4400	6.2200	6.4000	-1.538%	1,180,955	+42.969%
2025-05-22	6.3700	6.5300	6.3450	6.5000	+1.089%	1,074,590	+40.769%
2025-05-21	6.8200	6.9500	6.3400	6.4300	-7.349%	1,537,515	+42.302%
2025-05-20	6.7600	7.0200	6.5400	6.9400	+3.120%	1,623,517	+31.844%
2025-05-19	6.4500	6.7650	6.3592	6.7300	+1.355%	1,387,038	+35.958%
2025-05-16	6.0000	6.6899	5.9700	6.6400	+20.947%	2,960,867	+37.801%
2025-05-15	5.6100	5.6100	5.3050	5.4900	-2.660%	1,027,544	+66.667%
2025-05-14	5.9000	5.9526	5.6200	5.6400	-4.082%	1,127,889	+62.234%
2025-05-13	5.9200	5.9200	5.6830	5.8800	+0.685%	1,019,753	+55.612%
2025-05-12	5.8200	6.0100	5.6617	5.8400	+3.363%	1,438,564	+56.678%
2025-05-09	6.3100	6.3600	5.6350	5.6500	-11.164%	1,970,621	+61.947%
2025-05-08	5.4300	6.7000	5.3200	6.3600	+34.177%	4,725,674	+43.868%
2025-05-07	4.8600	4.9100	4.7150	4.7400	-1.044%	944,635	+93.038%
2025-05-06	4.9200	4.9700	4.7100	4.7900	-3.232%	1,001,592	+91.023%
2025-05-05	5.0500	5.1150	4.9400	4.9500	-3.696%	714,163	+84.848%
2025-05-02	5.0000	5.2950	4.9400	5.1400	+4.472%	844,728	+78.016%
2025-05-01	5.3600	5.3600	4.9000	4.9200	-7.865%	1,154,440	+85.976%
2025-04-30	5.2400	5.4400	5.1200	5.3400	-2.018%	891,387	+71.348%
2025-04-29	5.4400	5.5500	5.2339	5.4500	0.000%	782,836	+67.890%
2025-04-28	5.3800	5.5600	5.2200	5.4500	-0.729%	864,588	+67.890%
2025-04-25	5.3600	5.7000	5.2950	5.4900	+2.235%	1,920,676	+66.667%
2025-04-24	5.0300	5.4000	4.9400	5.3700	+7.831%	1,231,221	+70.391%
2025-04-23	5.0300	5.0950	4.8800	4.9800	+5.508%	1,090,757	+83.735%
2025-04-22	4.5700	4.8195	4.4450	4.7200	+3.965%	1,095,066	+93.856%
2025-04-21	4.4800	4.5800	4.4500	4.5400	-1.732%	682,710	+101.542%
2025-04-17	4.6400	4.6895	4.4900	4.6200	0.000%	596,149	+98.052%
2025-04-16	4.5900	4.6450	4.4900	4.6200	-0.216%	804,071	+98.052%
2025-04-15	4.5400	4.6699	4.4400	4.6300	+1.092%	699,340	+97.624%
2025-04-14	4.5200	4.6700	4.3400	4.5800	+4.328%	896,427	+99.782%
2025-04-11	4.2500	4.5200	4.1301	4.3900	+3.052%	1,002,185	+108.428%
2025-04-10	4.5700	4.6085	4.2100	4.2600	-9.168%	733,100	+114.789%
2025-04-09	4.2000	4.7900	4.0200	4.6900	+9.579%	1,340,798	+95.096%
2025-04-08	4.6700	4.7218	4.2200	4.2800	-3.604%	1,203,595	+113.785%
2025-04-07	4.3000	4.8100	4.1200	4.4400	-1.770%	1,268,386	+106.081%
2025-04-04	4.6100	4.6900	4.3650	4.5200	-6.418%	1,317,400	+102.434%
2025-04-03	4.8600	5.1000	4.7700	4.8300	-6.576%	1,585,424	+89.441%
2025-04-02	4.6200	5.3500	4.6200	5.1700	+9.072%	1,928,478	+76.983%
2025-04-01	4.8200	4.9600	4.6300	4.7400	-2.469%	1,340,990	+93.038%
2025-03-31	4.9000	5.4600	4.6700	4.8600	+4.292%	3,174,998	+88.272%
2025-03-28	4.9000	4.9400	4.5300	4.6600	-5.285%	1,313,943	+96.352%
2025-03-27	5.1200	5.1664	4.6400	4.9200	-4.836%	1,682,996	+85.976%
2025-03-26	5.4200	5.5000	5.1100	5.1700	-6.000%	990,268	+76.983%
2025-03-25	5.7100	5.7300	5.4500	5.5000	-4.014%	831,138	+66.364%
2025-03-24	5.8800	5.9300	5.6400	5.7300	+0.175%	772,334	+59.686%
2025-03-21	5.6900	5.7600	5.5550	5.7200	-0.175%	1,969,771	+59.965%
2025-03-20	5.8000	5.9000	5.6700	5.7300	-1.884%	720,968	+59.686%
2025-03-19	5.7000	5.9300	5.6950	5.8400	+2.636%	616,919	+56.678%
2025-03-18	5.7000	5.8000	5.5500	5.6900	-1.727%	718,001	+60.808%
2025-03-17	5.6700	5.8900	5.5980	5.7900	+1.401%	714,134	+58.031%
2025-03-14	5.5900	6.0100	5.5900	5.7100	+3.630%	984,478	+60.245%
2025-03-13	6.1100	6.2300	5.5000	5.5100	-10.407%	1,097,660	+66.062%
2025-03-12	5.7300	6.3600	5.6300	6.1500	+11.212%	1,508,619	+48.780%
2025-03-11	5.6100	5.7000	5.2600	5.5300	-1.601%	1,326,480	+65.461%
2025-03-10	5.5600	5.7892	5.4600	5.6200	-2.600%	1,394,847	+62.811%
2025-03-07	5.8100	6.0600	5.6100	5.7700	-1.199%	926,720	+58.579%
2025-03-06	5.6500	6.1000	5.6067	5.8400	+0.690%	1,254,115	+56.678%
2025-03-05	6.3000	6.4975	5.7731	5.8000	-9.233%	1,784,502	+57.759%
2025-03-04	5.5600	6.7200	5.0400	6.3900	-6.442%	5,463,017	+43.192%
2025-03-03	7.5800	7.6059	6.7500	6.8300	-8.690%	1,651,320	+33.968%
2025-02-28	7.0100	7.5000	6.9600	7.4800	+5.949%	997,574	+22.326%
2025-02-27	7.3700	7.4900	7.0500	7.0600	-2.889%	959,097	+29.603%
2025-02-26	7.2300	7.3400	7.1050	7.2700	+0.832%	694,724	+25.860%
2025-02-25	7.1200	7.2900	6.9600	7.2100	+0.698%	1,059,547	+26.907%
2025-02-24	7.6800	7.7100	7.0600	7.1600	-7.134%	1,564,121	+27.793%
2025-02-21	7.8800	7.9000	7.6190	7.7100	-1.658%	1,261,676	+18.677%
2025-02-20	8.0000	8.3000	7.8400	7.8400	-1.631%	1,129,087	+16.709%
2025-02-19	8.3300	8.3708	7.5650	7.9700	-4.436%	2,818,471	+14.806%
2025-02-18	9.7800	9.9583	8.3300	8.3400	-14.198%	1,925,558	+9.712%
2025-02-14	9.5000	9.7300	9.3333	9.7200	+2.316%	630,546	-5.864%
2025-02-13	9.5900	9.5900	9.1100	9.5000	+0.317%	1,023,501	-3.684%
2025-02-12	9.4000	9.6700	9.3400	9.4700	-2.068%	599,427	-3.379%
2025-02-11	10.0000	10.1400	9.5100	9.6700	-4.352%	815,727	-5.377%
2025-02-10	10.1900	10.4900	10.0000	10.1100	+1.100%	644,445	-9.496%
2025-02-07	10.4600	10.5600	9.9200	10.0000	-4.398%	851,661	-8.500%
2025-02-06	10.8500	11.0000	10.3600	10.4600	-3.860%	855,718	-12.524%
2025-02-05	10.7700	11.0050	10.7300	10.8800	+1.777%	598,399	-15.901%
2025-02-04	10.5500	10.8200	10.4000	10.6900	+1.907%	716,955	-14.406%
2025-02-03	10.5500	10.8700	10.1200	10.4900	-6.756%	1,092,354	-12.774%
2025-01-31	11.2500	11.7500	11.1000	11.2500	+1.260%	1,014,511	-18.667%
2025-01-30	11.0300	11.3400	10.9200	11.1100	+2.870%	632,279	-17.642%
2025-01-29	11.0200	11.3200	10.5700	10.8000	-1.996%	534,853	-15.278%
2025-01-28	11.2000	11.2899	10.5800	11.0200	-1.519%	701,338	-16.969%
2025-01-27	11.2900	11.6900	11.0700	11.1900	-4.031%	576,036	-18.231%
2025-01-24	11.6200	11.9800	11.3800	11.6600	+1.568%	1,215,529	-21.527%
2025-01-23	10.8700	11.4900	10.7600	11.4800	+5.612%	1,611,891	-20.296%
2025-01-22	10.3200	11.0400	10.1401	10.8700	+6.360%	1,463,347	-15.823%
2025-01-21	9.9700	10.2395	9.8400	10.2200	+3.441%	1,017,470	-10.470%
2025-01-17	10.0100	10.6300	9.8700	9.8800	-0.903%	856,016	-7.389%
2025-01-16	9.5600	10.0800	9.2000	9.9700	+4.727%	874,280	-8.225%
2025-01-15	9.6400	9.6990	9.2700	9.5200	+1.709%	766,002	-3.887%
2025-01-14	9.6900	10.1100	9.2450	9.3600	-0.531%	903,490	-2.244%
2025-01-13	9.6700	9.7800	9.2500	9.4100	-4.757%	666,894	-2.763%
2025-01-10	9.8200	9.9823	9.4100	9.8800	-2.081%	934,832	-7.389%
2025-01-08	10.1300	10.2400	9.7900	10.0900	-1.848%	854,802	-9.316%
2025-01-07	10.4600	10.6000	9.8500	10.2800	+0.097%	824,309	-10.992%
2025-01-06	10.4500	10.5898	9.9900	10.2700	-0.484%	866,170	-10.906%
2025-01-03	10.3400	10.5308	9.8900	10.3200	+0.487%	1,036,545	-11.337%
2025-01-02	9.6100	10.2700	9.5801	10.2700	+7.427%	1,207,596	-10.906%
2024-12-31	9.2600	9.8517	9.1500	9.5600	+3.351%	1,974,804	-4.289%
2024-12-30	8.2800	9.4137	8.2600	9.2500	+11.850%	1,654,360	-1.081%
2024-12-27	8.2600	8.3500	7.9500	8.2700	-1.781%	762,709	+10.641%
2024-12-26	8.1900	8.4600	8.1200	8.4200	+1.446%	537,438	+8.670%
2024-12-24	8.2000	8.5599	8.0800	8.3000	+1.840%	560,438	+10.241%
2024-12-23	8.0700	8.1800	7.8300	8.1500	+0.617%	832,394	+12.270%
2024-12-20	7.8500	8.3500	7.7000	8.1000	+0.496%	2,387,814	+12.963%
2024-12-19	8.3200	8.3500	8.0100	8.0600	-1.225%	840,888	+13.524%
2024-12-18	8.8600	8.8600	8.0200	8.1600	-7.167%	1,194,808	+12.132%
2024-12-17	8.7400	8.8400	8.3600	8.7900	-0.902%	1,142,879	+4.096%
2024-12-16	8.6200	9.0300	8.5000	8.8700	+4.599%	1,007,956	+3.157%
2024-12-13	8.8100	8.8700	8.3500	8.4800	-2.417%	1,083,328	+7.901%
2024-12-12	8.5400	8.8900	8.5050	8.6900	+1.400%	758,836	+5.293%
2024-12-11	8.7700	8.7700	8.3200	8.5700	-0.465%	792,029	+6.768%
2024-12-10	8.7600	8.7600	8.5100	8.6100	-1.712%	770,494	+6.272%
2024-12-09	9.0600	9.0600	8.6500	8.7600	-2.775%	865,686	+4.452%
2024-12-06	9.3000	9.5380	8.8500	9.0100	-1.530%	1,034,798	+1.554%
2024-12-05	9.3000	9.4000	9.0523	9.1500	-2.969%	744,947	0.000%
2024-12-04	9.2900	9.5000	9.1300	9.4300	+1.507%	771,239	-2.969%
2024-12-03	9.8200	9.8872	9.1000	9.2900	-5.589%	962,614	-1.507%
2024-12-02	10.0600	10.1000	9.5800	9.8400	-2.767%	1,012,540	-7.012%
2024-11-29	10.1000	10.4300	10.0400	10.1200	+0.099%	506,275	-9.585%
2024-11-27	10.0500	10.3263	9.8400	10.1100	+0.798%	743,271	-9.496%
2024-11-26	9.8000	10.0700	9.5500	10.0300	+1.827%	868,473	-8.774%
2024-11-25	9.5500	10.1400	9.4500	9.8500	+3.903%	1,087,848	-7.107%
2024-11-22	9.4000	9.6700	9.3700	9.4800	+0.851%	773,813	-3.481%
2024-11-21	8.9500	9.7800	8.8300	9.4000	+5.856%	1,270,542	-2.660%
2024-11-20	8.2100	8.9700	8.1200	8.8800	+7.376%	1,041,185	+3.041%
2024-11-19	8.3100	8.5700	8.2000	8.2700	-3.837%	1,414,086	+10.641%
2024-11-18	8.1700	8.7200	7.8100	8.6000	+11.399%	2,643,876	+6.395%
2024-11-15	9.0100	9.0900	7.7100	7.7200	-16.721%	3,147,138	+18.523%
2024-11-14	9.9200	10.0200	9.2550	9.2700	-7.021%	1,300,670	-1.294%
2024-11-13	10.8200	11.0200	9.9386	9.9700	-8.448%	1,467,966	-8.225%
2024-11-12	11.6300	11.6500	10.6334	10.8900	-9.023%	1,991,923	-15.978%
2024-11-11	12.2200	12.6848	11.8000	11.9700	+1.699%	1,639,374	-23.559%
2024-11-08	10.9900	12.0737	10.7000	11.7700	+7.000%	2,150,391	-22.260%
2024-11-07	11.4300	12.7300	10.9801	11.0000	+19.565%	5,605,558	-16.818%
2024-11-06	9.2700	9.4402	8.9100	9.2000	+2.679%	1,594,598	-0.543%
2024-11-05	8.7900	9.0500	8.6800	8.9600	+2.166%	843,253	+2.121%
2024-11-04	9.0000	9.2344	8.6600	8.7700	-3.838%	1,014,513	+4.333%
2024-11-01	9.1100	9.4200	8.9800	9.1200	+0.662%	1,003,070	+0.329%
2024-10-31	9.5400	9.6250	8.9700	9.0600	-5.625%	1,128,745	+0.993%
2024-10-30	9.2700	9.8920	9.2050	9.6000	+2.894%	834,282	-4.687%
2024-10-29	9.5000	9.7000	9.1600	9.3300	-3.516%	711,539	-1.929%
2024-10-28	8.9900	9.6800	8.9800	9.6700	+8.287%	1,011,756	-5.377%
2024-10-25	9.0600	9.1669	8.7500	8.9300	-1.435%	792,475	+2.464%
2024-10-24	8.7900	9.1300	8.6100	9.0600	+3.543%	1,195,928	+0.993%
2024-10-23	9.1100	9.2772	8.6100	8.7500	-5.200%	1,382,441	+4.571%
2024-10-22	10.1500	10.6500	9.1500	9.2300	-9.332%	1,976,575	-0.867%
2024-10-21	9.2800	10.4800	9.0300	10.1800	+8.877%	1,832,544	-10.118%
2024-10-18	9.1500	9.3700	8.8600	9.3500	+2.298%	1,117,099	-2.139%
2024-10-17	9.1600	9.3400	8.8900	9.1400	-0.218%	1,176,951	+0.109%
2024-10-16	9.2900	9.4000	9.0400	9.1600	-0.326%	968,031	-0.109%
2024-10-15	8.9600	9.1900	8.7001	9.1900	+2.111%	743,815	-0.435%
2024-10-14	8.7100	9.0100	8.5501	9.0000	+2.857%	848,415	+1.667%
2024-10-11	8.4500	9.0800	8.4400	8.7500	+3.550%	1,257,424	+4.571%
2024-10-10	8.8200	8.9000	8.2300	8.4500	-5.375%	1,533,021	+8.284%
2024-10-09	9.1600	9.4700	8.9000	8.9300	-3.145%	975,498	+2.464%
2024-10-08	9.0500	9.8660	9.0000	9.2200	+0.217%	1,590,630	-0.759%
2024-10-07	9.1200	9.4100	8.8600	9.2000	-1.604%	1,007,659	-0.543%
2024-10-04	9.0400	9.5700	8.8600	9.3500	+4.586%	1,629,468	-2.139%
2024-10-03	8.9400	9.2600	8.8500	8.9400	-2.720%	1,166,455	+2.349%
2024-10-02	8.3800	9.2600	8.2100	9.1900	+8.501%	2,461,061	-0.435%
2024-10-01	8.2700	8.6600	7.9701	8.4700	+1.437%	2,231,451	+8.028%
2024-09-30	7.3700	8.3500	7.3100	8.3500	+11.482%	2,096,843	+9.581%
2024-09-27	7.3300	7.7700	7.0300	7.4900	+2.885%	3,509,718	+22.163%
2024-09-26	6.0700	7.4700	5.9500	7.2800	+22.559%	5,373,793	+25.687%
2024-09-25	6.4800	6.6500	5.6900	5.9400	-2.782%	6,210,434	+54.040%
2024-09-24	6.0700	6.2000	5.9751	6.1100	+0.825%	1,245,849	+49.755%
2024-09-23	6.5600	6.5600	5.9998	6.0600	-7.481%	1,935,268	+50.990%
2024-09-20	6.9300	6.9700	6.5500	6.5500	-6.295%	4,359,903	+39.695%
2024-09-19	7.1500	7.2297	6.9600	6.9900	+1.304%	875,614	+30.901%
2024-09-18	6.9200	7.3700	6.7500	6.9000	+0.291%	1,582,022	+32.609%
2024-09-17	7.3300	7.4100	6.8700	6.8800	-5.103%	1,493,506	+32.994%
2024-09-16	7.8500	7.9300	7.1500	7.2500	-7.878%	1,772,516	+26.207%
2024-09-13	7.5600	8.1850	7.5600	7.8700	+3.145%	1,562,897	+16.264%
2024-09-12	7.6800	7.8600	7.4400	7.6300	+0.793%	933,305	+19.921%
2024-09-11	7.6200	7.7700	7.3800	7.5700	-2.574%	959,030	+20.872%
2024-09-10	7.7600	7.7800	7.4800	7.7700	+1.172%	1,255,645	+17.761%
2024-09-09	7.4400	7.7900	7.3700	7.6800	+2.128%	1,122,834	+19.141%
2024-09-06	7.5900	7.7650	7.3200	7.5200	-1.442%	1,304,539	+21.676%
2024-09-05	7.3900	7.9700	7.2300	7.6300	+3.248%	1,672,339	+19.921%
2024-09-04	7.4000	7.7450	7.1100	7.3900	0.000%	2,096,323	+23.816%
2024-09-03	8.1200	8.4000	7.1950	7.3900	-11.071%	3,745,838	+23.816%
2024-08-30	10.5000	10.5000	8.0501	8.3100	-6.734%	9,930,933	+10.108%
2024-08-29	9.0700	9.4210	8.8303	8.9100	0.000%	1,642,301	+2.694%
2024-08-28	9.1300	9.5930	8.6200	8.9100	-3.987%	2,109,727	+2.694%
2024-08-27	9.1700	9.8199	8.9500	9.2800	-0.429%	1,469,278	-1.401%
2024-08-26	9.5900	9.5901	8.7500	9.3200	-2.204%	1,915,752	-1.824%
2024-08-23	9.6500	10.0200	9.2800	9.5300	+0.316%	2,353,972	-3.987%
2024-08-22	10.6500	10.6600	9.2715	9.5000	-9.438%	3,389,993	-3.684%
2024-08-21	9.5700	10.6000	9.2500	10.4900	+8.817%	4,807,355	-12.774%
2024-08-20	11.6700	11.9600	9.3633	9.6400	-20.331%	6,002,865	-5.083%
2024-08-19	10.9900	13.2753	9.7800	12.1000	+12.663%	12,005,986	-24.380%
2024-08-16	10.0000	11.6099	9.6100	10.7400	+24.018%	10,622,238	-14.804%
2024-08-15	7.3500	8.9600	7.0700	8.6600	+14.399%	4,685,197	+5.658%
2024-08-14	6.7900	7.7200	6.2700	7.5700	+11.652%	3,440,283	+20.872%
2024-08-13	6.7300	7.2000	6.7000	6.7800	+1.649%	1,465,427	+34.956%
2024-08-12	6.9400	7.2200	6.5175	6.6700	-5.924%	1,595,915	+37.181%
2024-08-09	8.3200	8.3200	6.6600	7.0900	-15.595%	3,601,795	+29.055%
2024-08-08	5.6600	8.4500	5.6600	8.4000	+46.853%	6,572,134	+8.929%
2024-08-07	6.3600	6.6250	5.2500	5.7200	-41.988%	7,284,508	+59.965%
2024-08-06	10.0500	10.2800	9.5300	9.8600	+1.440%	2,271,767	-7.201%
2024-08-05	8.7000	9.9700	8.5000	9.7200	-3.858%	1,792,972	-5.864%
2024-08-02	9.7800	11.1500	9.6100	10.1100	-4.352%	2,336,003	-9.496%
2024-08-01	12.7400	12.8900	10.0300	10.5700	-16.837%	3,455,510	-13.434%
2024-07-31	12.0500	13.4000	11.6500	12.7100	+7.077%	2,513,996	-28.009%
2024-07-30	14.6900	15.1000	11.5201	11.8700	-19.634%	4,281,274	-22.915%
2024-07-29	14.1700	15.0940	14.0600	14.7700	+5.727%	1,739,921	-38.050%
2024-07-26	13.9900	14.2691	13.4300	13.9700	+1.232%	1,575,230	-34.503%
2024-07-25	14.1500	14.6100	13.5000	13.8000	-0.072%	2,529,274	-33.696%
2024-07-24	12.2600	13.9662	11.9300	13.8100	+10.568%	3,449,209	-33.744%
2024-07-23	11.4700	12.6250	11.4700	12.4900	+8.988%	2,112,021	-26.741%
2024-07-22	11.1200	11.5100	10.6100	11.4600	+2.321%	2,330,456	-20.157%
2024-07-19	11.2100	11.9700	11.0400	11.2000	-2.012%	2,759,612	-18.304%
2024-07-18	12.0100	12.2500	11.0600	11.4300	-4.908%	3,359,689	-19.948%
2024-07-17	12.1200	12.7400	11.3500	12.0200	-0.743%	3,301,035	-23.877%
2024-07-16	11.4100	12.3500	11.2000	12.1100	+7.073%	2,423,114	-24.443%
2024-07-15	11.0000	11.7400	10.6900	11.3100	+6.197%	3,515,120	-19.098%
2024-07-12	10.0300	10.9500	9.8200	10.6500	+7.685%	2,787,671	-14.085%
2024-07-11	9.5000	10.2400	9.1300	9.8900	+6.344%	3,787,843	-7.482%
2024-07-10	8.8700	9.3000	8.5600	9.3000	+6.651%	2,115,636	-1.613%
2024-07-09	8.1500	8.8600	8.0113	8.7200	+7.257%	2,674,618	+4.931%
2024-07-08	8.0600	8.4400	7.9200	8.1300	+2.522%	2,574,155	+12.546%
2024-07-05	7.5700	7.9700	7.4200	7.9300	+5.172%	1,539,500	+15.385%
2024-07-03	7.6200	7.7075	7.0000	7.5400	+0.668%	1,712,064	+21.353%
2024-07-02	7.2800	8.2875	7.2400	7.4900	+6.091%	4,665,911	+22.163%
2024-07-01	6.8300	7.1950	6.6900	7.0600	+3.519%	1,892,503	+29.603%
2024-06-28	7.0900	7.3500	6.7900	6.8200	-2.292%	10,566,519	+34.164%
2024-06-27	6.5100	7.1300	6.3000	6.9800	+6.402%	2,056,081	+31.089%
2024-06-26	6.8300	7.1799	6.2850	6.5600	-4.790%	2,308,339	+39.482%
2024-06-25	6.8000	7.0050	6.5500	6.8900	+1.773%	1,573,610	+32.801%
2024-06-24	6.4800	6.9700	6.2800	6.7700	+3.834%	1,414,468	+35.155%
2024-06-21	6.5400	6.9200	6.3600	6.5200	+0.773%	2,763,711	+40.337%
2024-06-20	6.2300	6.7300	6.1100	6.4700	+6.766%	2,429,322	+41.422%
2024-06-18	5.9200	6.2400	5.8600	6.0600	+0.832%	1,216,492	+50.990%
2024-06-17	6.0000	6.0700	5.8405	6.0100	-2.593%	1,033,000	+52.246%
2024-06-14	5.9500	6.2756	5.7500	6.1700	+2.152%	1,671,621	+48.298%
2024-06-13	6.3500	6.4800	6.0000	6.0400	-4.430%	1,093,530	+51.490%
2024-06-12	6.7700	6.9400	6.2900	6.3200	-2.469%	1,963,546	+44.778%
2024-06-11	6.2600	6.5800	6.2500	6.4800	+1.408%	1,368,679	+41.204%
2024-06-10	6.0400	6.4099	5.9619	6.3900	+3.231%	1,372,186	+43.192%
2024-06-07	6.1000	6.4488	5.9100	6.1900	-1.118%	1,626,840	+47.819%
2024-06-06	6.6700	7.1800	5.9300	6.2600	-6.147%	5,214,203	+46.166%
2024-06-05	5.6200	6.7100	5.5800	6.6700	+19.964%	2,974,819	+37.181%
2024-06-04	6.0900	6.2595	5.5600	5.5600	-9.002%	2,211,937	+64.568%
2024-06-03	5.6400	6.2510	5.5200	6.1100	+7.193%	2,357,779	+49.755%
2024-05-31	5.1300	5.7200	5.0400	5.7000	+11.984%	2,465,644	+60.526%
2024-05-30	4.7600	5.1400	4.7450	5.0900	+9.698%	1,924,918	+79.764%
2024-05-29	4.6100	4.8650	4.5100	4.6400	-1.695%	1,586,862	+97.198%
2024-05-28	4.7900	4.9550	4.6550	4.7200	-0.840%	1,234,462	+93.856%
2024-05-24	4.9800	5.0500	4.6319	4.7600	-3.644%	1,401,198	+92.227%
2024-05-23	5.0100	5.1700	4.7900	4.9400	-1.594%	1,815,659	+85.223%
2024-05-22	5.2800	5.3100	4.9100	5.0200	-3.089%	2,177,016	+82.271%
2024-05-21	5.8200	5.8800	5.1400	5.1800	-10.690%	2,625,852	+76.641%
2024-05-20	5.5900	6.2800	5.5900	5.8000	+4.505%	2,711,483	+57.759%
2024-05-17	5.2700	5.8800	5.2700	5.5500	+5.313%	2,481,414	+64.865%
2024-05-16	5.6700	5.8400	5.2700	5.2700	-7.706%	1,760,753	+73.624%
2024-05-15	5.2700	5.8500	5.1507	5.7100	+12.402%	3,120,942	+60.245%
2024-05-14	5.3300	5.6000	5.0300	5.0800	-5.224%	3,385,385	+80.118%
2024-05-13	4.4000	5.6494	4.3520	5.3600	+23.218%	5,887,091	+70.709%
2024-05-10	4.4100	4.5350	4.2100	4.3500	-0.458%	1,381,666	+110.345%
2024-05-09	4.5000	4.5500	4.1800	4.3700	-0.907%	2,948,723	+109.382%
2024-05-08	4.3000	4.9300	4.2200	4.4100	+0.227%	6,593,074	+107.483%
2024-05-07	3.9400	4.5700	3.9100	4.4000	+10.553%	6,231,751	+107.955%
2024-05-06	3.8800	4.5100	3.8400	3.9800	+2.314%	9,389,247	+129.899%
2024-05-03	3.4500	4.0200	3.3600	3.8900	+17.879%	19,247,827	+135.219%
2024-05-02	2.9500	4.7600	2.8200	3.3000	+70.984%	151,491,171	+177.273%
2024-05-01	1.9400	1.9950	1.8700	1.9300	+2.660%	2,809,592	+374.093%
2024-04-30	1.8800	1.9100	1.8244	1.8800	-0.529%	983,010	+386.702%
2024-04-29	1.9200	2.0400	1.8800	1.8900	-1.563%	1,029,406	+384.127%