Dark

EBS
Emergent Biosolutions, Inc.
stock NYSE

At Close

Sep 29, 2026 3:59:57 PM EDT

6.93USD+0.948%(+0.07)745,109

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:52:30 AM EDT

6.69USD-2.478%(-0.17)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

6.92USD-0.072%(-0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	6.8200	6.9950	6.7452	6.9200	+0.875%	745,109	0.000%
2026-09-28	6.7500	6.9500	6.6000	6.8600	+1.031%	682,898	+0.875%
2026-09-25	6.7900	6.8450	6.6700	6.7900	+0.295%	631,362	+1.915%
2026-09-24	6.6000	6.8699	6.5600	6.7700	+1.499%	914,341	+2.216%
2026-09-23	6.7300	6.8600	6.5800	6.6700	-1.331%	1,055,098	+3.748%
2026-09-22	6.6100	6.8900	6.5400	6.7600	+3.206%	1,144,157	+2.367%
2026-09-21	6.8000	6.8962	6.4800	6.5500	-3.676%	1,512,584	+5.649%
2026-09-18	6.9800	7.0450	6.7700	6.8000	-3.134%	1,874,480	+1.765%
2026-09-17	6.8400	7.0500	6.7950	7.0200	+4.000%	1,378,605	-1.425%
2026-09-16	6.4000	6.8000	6.3900	6.7500	+6.132%	1,610,165	+2.519%
2026-09-15	6.3600	6.4700	6.2300	6.3600	-0.313%	1,023,428	+8.805%
2026-09-14	6.2100	6.5000	6.1750	6.3800	+2.408%	685,147	+8.464%
2026-09-11	5.9800	6.3900	5.8750	6.2300	+6.133%	1,299,158	+11.075%
2026-09-10	5.5900	5.9900	5.5000	5.8700	+3.345%	2,391,940	+17.888%
2026-09-09	5.9600	6.0400	5.6050	5.6800	-5.333%	1,174,067	+21.831%
2026-09-08	6.1500	6.1500	5.9600	6.0000	-3.382%	703,242	+15.333%
2026-09-04	6.2600	6.3000	6.1400	6.2100	-0.321%	998,575	+11.433%
2026-09-03	6.5600	6.6000	5.9700	6.2300	-3.560%	1,098,036	+11.075%
2026-09-02	6.2300	6.5000	6.2300	6.4600	+3.859%	1,034,061	+7.121%
2026-09-01	6.1600	6.2850	5.9950	6.2200	+1.967%	972,441	+11.254%
2026-08-31	5.8800	6.1150	5.8000	6.1000	+3.215%	1,126,461	+13.443%
2026-08-28	5.9600	6.1100	5.8800	5.9100	-0.505%	1,244,043	+17.090%
2026-08-27	5.9800	6.0050	5.7500	5.9400	-0.503%	1,304,343	+16.498%
2026-08-26	5.5600	6.0000	5.5500	5.9700	+5.851%	1,165,906	+15.913%
2026-08-25	5.2000	5.6700	5.2000	5.6400	+8.880%	1,362,810	+22.695%
2026-08-24	5.0200	5.2200	5.0000	5.1800	+1.969%	871,184	+33.591%
2026-08-21	4.7900	5.1050	4.7500	5.0800	+5.394%	1,418,591	+36.220%
2026-08-20	4.8800	4.9350	4.5800	4.8200	-1.431%	1,509,459	+43.568%
2026-08-19	4.8100	4.9200	4.7350	4.8900	+4.936%	1,593,454	+41.513%
2026-08-18	4.4600	4.6700	4.4600	4.6600	+3.556%	746,279	+48.498%
2026-08-17	4.5000	4.5800	4.4300	4.5000	-1.961%	695,644	+53.778%
2026-08-14	4.5000	4.6700	4.4500	4.5900	+2.227%	1,095,416	+50.763%
2026-08-13	4.5200	4.7300	4.4500	4.4900	-1.319%	1,461,108	+54.120%
2026-08-12	4.4200	4.6400	4.3800	4.5500	+2.247%	1,698,371	+52.088%
2026-08-11	4.4700	4.5300	4.3699	4.4500	-0.447%	1,755,488	+55.506%
2026-08-10	4.7200	4.7200	4.3600	4.4700	-7.645%	4,332,817	+54.810%
2026-08-07	5.4000	5.5500	4.8100	4.8400	-8.851%	3,140,679	+42.975%
2026-08-06	5.9500	5.9700	5.0600	5.3100	-29.576%	4,259,325	+30.320%
2026-08-05	7.6400	7.7000	7.5200	7.5400	-0.396%	729,016	-8.223%
2026-08-04	7.4600	7.6300	7.3500	7.5700	+2.159%	489,104	-8.587%
2026-08-03	7.3800	7.4150	7.2000	7.4100	+2.632%	441,013	-6.613%
2026-07-31	7.2800	7.3200	7.0500	7.2200	-0.551%	487,190	-4.155%
2026-07-30	7.3200	7.4500	7.1900	7.2600	-1.224%	472,188	-4.683%
2026-07-29	7.2500	7.4550	7.1900	7.3500	+0.547%	572,661	-5.850%
2026-07-28	7.3400	7.4300	7.2100	7.3100	-0.273%	576,060	-5.335%
2026-07-27	7.3600	7.5000	7.2928	7.3300	+0.964%	634,629	-5.593%
2026-07-24	7.5100	7.6500	7.2350	7.2600	-3.200%	554,005	-4.683%
2026-07-23	7.5000	7.6000	7.4600	7.5000	-1.055%	661,151	-7.733%
2026-07-22	7.6500	7.7300	7.5600	7.5800	-0.915%	389,703	-8.707%
2026-07-21	7.6200	7.6700	7.5600	7.6500	-0.520%	440,793	-9.542%
2026-07-20	7.5700	7.7100	7.4900	7.6900	+0.786%	579,486	-10.013%
2026-07-17	7.4900	7.6650	7.4900	7.6300	-0.780%	604,327	-9.305%
2026-07-16	7.8500	7.9200	7.6300	7.6900	-2.535%	846,912	-10.013%
2026-07-15	7.5200	7.9150	7.4200	7.8900	+5.200%	861,705	-12.294%
2026-07-14	7.9500	8.0100	7.3900	7.5000	-6.367%	1,204,676	-7.733%
2026-07-13	7.9700	8.1500	7.9420	8.0100	-0.497%	675,732	-13.608%
2026-07-10	8.2000	8.2300	7.9300	8.0500	-1.589%	1,205,670	-14.037%
2026-07-09	8.1400	8.3700	8.0400	8.1800	+0.491%	644,212	-15.403%
2026-07-08	8.1300	8.2800	8.0400	8.1400	-1.809%	847,809	-14.988%
2026-07-07	8.2900	8.4300	8.1650	8.2900	+1.345%	675,388	-16.526%
2026-07-06	8.2400	8.3000	8.1550	8.1800	-1.208%	610,900	-15.403%
2026-07-02	8.3900	8.5300	8.1150	8.2800	0.000%	575,961	-16.425%
2026-07-01	8.3100	8.6300	8.2650	8.2800	-1.193%	555,464	-16.425%
2026-06-30	8.3900	8.5200	8.2150	8.3800	-0.946%	730,522	-17.422%
2026-06-29	8.5500	8.5900	8.3100	8.4600	-0.821%	695,051	-18.203%
2026-06-26	7.9500	8.5300	7.9500	8.5300	+6.892%	2,119,447	-18.875%
2026-06-25	8.3800	8.4500	7.8500	7.9800	-5.338%	971,297	-13.283%
2026-06-24	8.0300	8.5400	8.0300	8.4300	+5.243%	891,773	-17.912%
2026-06-23	7.8000	8.0700	7.8000	8.0100	+2.038%	838,717	-13.608%
2026-06-22	8.1400	8.2550	7.8300	7.8500	-1.875%	1,558,073	-11.847%
2026-06-18	8.2200	8.3200	7.8950	8.0000	-1.720%	2,229,025	-13.500%
2026-06-17	7.8300	8.2900	7.8300	8.1400	+5.032%	990,619	-14.988%
2026-06-16	8.2900	8.3400	7.5800	7.7500	-6.514%	1,824,428	-10.710%
2026-06-15	8.4600	8.4900	8.2300	8.2900	-0.361%	688,726	-16.526%
2026-06-12	8.3300	8.4700	8.2650	8.3200	-0.834%	476,688	-16.827%
2026-06-11	8.2300	8.4900	8.1100	8.3900	+1.820%	678,008	-17.521%
2026-06-10	7.9000	8.2500	7.8800	8.2400	+3.648%	780,413	-16.019%
2026-06-09	8.0000	8.1600	7.5600	7.9500	-0.625%	818,357	-12.956%
2026-06-08	8.2100	8.3300	7.9850	8.0000	-0.867%	605,401	-13.500%
2026-06-05	8.3800	8.5100	7.9500	8.0700	-4.384%	701,551	-14.250%
2026-06-04	8.0300	8.4900	8.0300	8.4400	+6.431%	935,778	-18.009%
2026-06-03	8.2000	8.3100	7.6850	7.9300	-3.410%	1,042,149	-12.736%
2026-06-02	8.4200	8.4700	8.1300	8.2100	-3.298%	802,447	-15.713%
2026-06-01	9.0000	9.0000	8.4900	8.4900	-6.908%	852,283	-18.492%
2026-05-29	9.2100	9.3691	9.1100	9.1200	-0.654%	1,157,303	-24.123%
2026-05-28	8.9000	9.4000	8.7800	9.1800	+2.000%	880,946	-24.619%
2026-05-27	9.2200	9.3399	8.9700	9.0000	-1.424%	821,110	-23.111%
2026-05-26	8.5400	9.2850	8.5200	9.1300	+8.047%	1,085,043	-24.206%
2026-05-22	8.3900	8.6000	8.3500	8.4500	+0.956%	986,684	-18.107%
2026-05-21	8.1600	8.4000	8.0800	8.3700	+2.699%	554,196	-17.324%
2026-05-20	8.0900	8.3970	8.0610	8.1500	+1.117%	614,630	-15.092%
2026-05-19	8.0600	8.2799	7.9950	8.0600	-0.861%	671,996	-14.144%
2026-05-18	8.2700	8.5300	8.0700	8.1300	+2.393%	863,643	-14.883%
2026-05-15	8.1000	8.1800	7.9100	7.9400	-3.289%	508,196	-12.846%
2026-05-14	8.2800	8.5400	8.1450	8.2100	-1.441%	598,735	-15.713%
2026-05-13	8.4200	8.5000	8.2999	8.3300	-2.000%	574,936	-16.927%
2026-05-12	8.8300	8.9500	8.3367	8.5000	-5.028%	606,460	-18.588%
2026-05-11	9.5900	9.6600	8.9500	8.9500	-5.789%	633,564	-22.682%
2026-05-08	9.1300	9.6400	9.1000	9.5000	+4.053%	982,477	-27.158%
2026-05-07	9.0700	9.5100	9.0450	9.1300	+0.330%	654,970	-24.206%
2026-05-06	9.1700	9.3650	9.0800	9.1000	+0.552%	664,903	-23.956%
2026-05-05	8.6900	9.5401	8.6700	9.0500	+5.972%	1,336,893	-23.536%
2026-05-04	8.3800	8.6350	8.2501	8.5400	+0.826%	839,172	-18.970%
2026-05-01	8.9900	9.3200	7.5318	8.4700	+2.916%	1,407,423	-18.300%
2026-04-30	8.0600	8.3700	7.9900	8.2300	+3.004%	824,833	-15.917%
2026-04-29	8.2000	8.2000	7.8500	7.9900	-2.916%	604,627	-13.392%
2026-04-28	8.1000	8.2300	8.1000	8.2300	+2.491%	572,378	-15.917%
2026-04-27	8.0000	8.2150	8.0000	8.0300	0.000%	456,150	-13.823%
2026-04-24	8.0600	8.0900	7.9700	8.0300	-0.742%	398,648	-13.823%
2026-04-23	8.2400	8.3000	7.9900	8.0900	-2.413%	325,741	-14.462%
2026-04-22	8.1100	8.3200	8.0900	8.2900	+3.625%	404,081	-16.526%
2026-04-21	8.3100	8.3900	7.9578	8.0000	-4.192%	564,843	-13.500%
2026-04-20	8.6800	8.7890	8.3300	8.3500	-5.221%	546,631	-17.126%
2026-04-17	8.9000	9.0200	8.7000	8.8100	+2.204%	604,171	-21.453%
2026-04-16	8.6300	8.7951	8.4400	8.6200	-0.462%	537,081	-19.722%
2026-04-15	8.6400	8.7700	8.6000	8.6600	0.000%	457,271	-20.092%
2026-04-14	8.2900	8.8400	8.2900	8.6600	+5.097%	800,599	-20.092%
2026-04-13	7.8600	8.2550	7.8500	8.2400	+3.518%	551,064	-16.019%
2026-04-10	8.4000	8.4000	7.9300	7.9600	-5.799%	595,991	-13.065%
2026-04-09	8.2500	8.5300	8.2500	8.4500	+0.715%	415,671	-18.107%
2026-04-08	8.1500	8.3900	8.1116	8.3900	+6.879%	635,572	-17.521%
2026-04-07	8.0000	8.0800	7.7400	7.8500	-3.086%	1,320,485	-11.847%
2026-04-06	8.2100	8.3209	8.0900	8.1000	-1.580%	557,887	-14.568%
2026-04-02	8.2200	8.3600	8.0650	8.2300	-1.790%	880,373	-15.917%
2026-04-01	8.3400	8.5400	8.3400	8.3800	+0.964%	912,856	-17.422%
2026-03-31	8.2600	8.3400	8.1500	8.3000	+3.106%	760,324	-16.627%
2026-03-30	8.1000	8.1399	7.9400	8.0500	+1.513%	833,656	-14.037%
2026-03-27	8.0300	8.1500	7.9000	7.9300	-1.856%	639,797	-12.736%
2026-03-26	8.2100	8.4300	8.0100	8.0800	-1.583%	927,913	-14.356%
2026-03-25	8.1200	8.4500	8.1200	8.2100	+2.497%	880,098	-15.713%
2026-03-24	7.9600	8.1000	7.8700	8.0100	-0.497%	780,254	-13.608%
2026-03-23	8.2100	8.3800	7.9300	8.0500	-1.709%	844,489	-14.037%
2026-03-20	8.1400	8.2300	7.9700	8.1900	+1.361%	2,027,465	-15.507%
2026-03-19	7.9400	8.2100	7.8500	8.0800	+1.000%	696,914	-14.356%
2026-03-18	8.0300	8.1100	7.9700	8.0000	-0.990%	604,877	-13.500%
2026-03-17	8.4200	8.4300	8.0800	8.0800	-3.001%	728,385	-14.356%
2026-03-16	8.2100	8.4000	8.1700	8.3300	+3.222%	530,222	-16.927%
2026-03-13	8.2300	8.4400	8.0100	8.0700	-0.738%	641,430	-14.250%
2026-03-12	8.0300	8.2800	8.0100	8.1300	-0.611%	728,093	-14.883%
2026-03-11	8.2600	8.4400	8.1600	8.1800	-2.503%	504,875	-15.403%
2026-03-10	8.4700	8.5900	8.3500	8.3900	+0.479%	944,173	-17.521%
2026-03-09	8.2000	8.4400	7.9700	8.3500	+0.724%	1,183,522	-17.126%
2026-03-06	8.1200	8.4100	8.1200	8.2900	-1.777%	918,696	-16.526%
2026-03-05	8.6100	8.7500	8.3350	8.4400	-3.763%	1,393,700	-18.009%
2026-03-04	8.9000	9.0250	8.6650	8.7700	-1.682%	1,721,490	-21.095%
2026-03-03	8.5600	9.0550	8.4450	8.9200	-0.779%	1,651,895	-22.422%
2026-03-02	8.1200	9.1800	7.8100	8.9900	+10.307%	2,354,196	-23.026%
2026-02-27	8.2000	9.5700	8.0000	8.1500	-26.577%	4,650,297	-15.092%
2026-02-26	11.1800	11.4600	10.9600	11.1000	+0.817%	1,462,739	-37.658%
2026-02-25	11.0400	11.2800	10.8550	11.0100	+0.456%	1,071,752	-37.148%
2026-02-24	10.8700	11.2100	10.7300	10.9600	+0.091%	1,052,287	-36.861%
2026-02-23	10.8700	11.1500	10.6500	10.9500	+0.183%	507,920	-36.804%
2026-02-20	10.8000	11.2300	10.7100	10.9300	-0.546%	567,590	-36.688%
2026-02-19	10.6000	11.0900	10.5400	10.9900	+1.948%	494,661	-37.034%
2026-02-18	10.6500	10.9500	10.6500	10.7800	+0.748%	382,100	-35.807%
2026-02-17	10.7900	11.0800	10.6500	10.7000	-1.200%	358,477	-35.327%
2026-02-13	11.0000	11.2350	10.7400	10.8300	-0.184%	626,133	-36.103%
2026-02-12	11.0900	11.1200	10.6701	10.8500	-1.632%	464,725	-36.221%
2026-02-11	11.1300	11.2600	10.6600	11.0300	-0.091%	489,541	-37.262%
2026-02-10	11.0400	11.4500	10.9950	11.0400	+0.091%	563,239	-37.319%
2026-02-09	10.8000	11.0800	10.4500	11.0300	+1.007%	561,684	-37.262%
2026-02-06	10.6500	10.9600	10.4000	10.9200	+3.605%	975,071	-36.630%
2026-02-05	11.1900	11.6800	10.4800	10.5400	-7.625%	905,042	-34.345%
2026-02-04	11.4600	11.7958	11.2850	11.4100	-1.127%	740,966	-39.351%
2026-02-03	11.5800	11.9600	11.3600	11.5400	-1.452%	680,509	-40.035%
2026-02-02	11.3300	11.8500	11.2800	11.7100	+3.263%	485,540	-40.905%
2026-01-30	11.7100	12.0500	11.2900	11.3400	-4.706%	566,876	-38.977%
2026-01-29	11.7100	12.1300	11.6200	11.9000	+1.623%	589,765	-41.849%
2026-01-28	12.2300	12.3050	11.5300	11.7100	-4.173%	459,023	-40.905%
2026-01-27	11.9300	12.2550	11.8700	12.2200	+2.603%	423,793	-43.372%
2026-01-26	11.9200	12.1000	11.8000	11.9100	-0.335%	508,235	-41.898%
2026-01-23	12.0900	12.4250	11.7700	11.9500	-1.158%	541,000	-42.092%
2026-01-22	11.5400	12.5800	11.5400	12.0900	+5.130%	1,264,006	-42.763%
2026-01-21	11.1100	11.6400	11.1100	11.5000	+3.604%	1,274,357	-39.826%
2026-01-20	10.6300	11.3200	10.6000	11.1000	+1.001%	1,416,745	-37.658%
2026-01-16	11.0100	11.4700	10.9000	10.9900	+0.365%	1,726,534	-37.034%
2026-01-15	12.3900	12.5200	10.9150	10.9500	-12.679%	1,868,726	-36.804%
2026-01-14	12.2000	12.5700	12.0100	12.5400	+3.040%	1,370,203	-44.817%
2026-01-13	12.3000	12.6000	12.1301	12.1700	-1.776%	669,506	-43.139%
2026-01-12	12.8200	12.8278	11.5400	12.3900	-4.398%	1,045,808	-44.149%
2026-01-09	13.3600	13.5300	12.9300	12.9600	-2.994%	604,390	-46.605%
2026-01-08	13.8000	13.9900	13.1750	13.3600	-3.885%	1,048,445	-48.204%
2026-01-07	13.3700	14.0600	13.3000	13.9000	+5.703%	1,257,691	-50.216%
2026-01-06	12.7200	13.5799	12.7200	13.1500	+2.335%	1,062,572	-47.376%
2026-01-05	12.4500	12.9500	12.3500	12.8500	+2.718%	934,184	-46.148%
2026-01-02	12.3800	12.6000	12.1500	12.5100	+1.214%	606,803	-44.684%
2025-12-31	12.2100	12.4700	12.1050	12.3600	+1.645%	653,859	-44.013%
2025-12-30	12.1300	12.3200	12.0300	12.1600	-0.491%	545,386	-43.092%
2025-12-29	12.3400	12.5100	12.0200	12.2200	-1.689%	567,024	-43.372%
2025-12-26	12.6100	12.6300	12.2650	12.4300	-1.584%	672,191	-44.328%
2025-12-24	12.5900	12.8600	12.5100	12.6300	+0.718%	322,004	-45.210%
2025-12-23	12.6900	12.7800	12.2000	12.5400	-2.108%	694,238	-44.817%
2025-12-22	12.4200	12.9500	12.3600	12.8100	+3.140%	915,711	-45.980%
2025-12-19	12.3600	12.7200	12.3500	12.4200	+0.976%	1,806,244	-44.283%
2025-12-18	12.3000	12.7100	12.1850	12.3000	+0.737%	730,427	-43.740%
2025-12-17	12.0700	12.6500	12.0600	12.2100	+0.164%	684,452	-43.325%
2025-12-16	12.2500	12.6299	12.0800	12.1900	-1.135%	671,040	-43.232%
2025-12-15	11.3800	12.4657	11.3800	12.3300	+8.063%	1,069,098	-43.877%
2025-12-12	11.7700	11.8500	11.3400	11.4100	-2.645%	568,158	-39.351%
2025-12-11	11.5300	11.8000	11.4600	11.7200	+1.384%	651,324	-40.956%
2025-12-10	11.4600	11.6200	11.1650	11.5600	-0.516%	1,285,023	-40.138%
2025-12-09	11.6700	11.9900	11.6000	11.6200	-2.106%	495,028	-40.448%
2025-12-08	12.0100	12.0910	11.6500	11.8700	-0.252%	1,341,889	-41.702%
2025-12-05	12.1500	12.2400	11.8450	11.9000	-1.245%	696,254	-41.849%
2025-12-04	11.6000	12.2800	11.5200	12.0500	+3.879%	1,124,822	-42.573%
2025-12-03	11.0000	11.6900	10.9750	11.6000	+6.912%	888,666	-40.345%
2025-12-02	10.8900	11.1700	10.6272	10.8500	+0.556%	676,002	-36.221%
2025-12-01	11.0600	11.1700	10.7600	10.7900	-3.402%	731,128	-35.867%
2025-11-28	11.1600	11.3050	11.1100	11.1700	+1.086%	346,920	-38.048%
2025-11-26	10.9500	11.1791	10.7720	11.0500	+0.913%	618,725	-37.376%
2025-11-25	10.8500	11.0800	10.7300	10.9500	+1.295%	859,790	-36.804%
2025-11-24	10.0400	10.9272	10.0400	10.8100	+7.669%	1,143,860	-35.985%
2025-11-21	9.0500	10.1700	9.0200	10.0400	+10.573%	1,129,143	-31.076%
2025-11-20	10.0000	10.2150	9.0700	9.0800	-8.190%	1,155,431	-23.789%
2025-11-19	10.1200	10.2900	9.7600	9.8900	-2.273%	682,892	-30.030%
2025-11-18	10.0100	10.2150	9.9100	10.1200	+0.198%	644,323	-31.621%
2025-11-17	10.0400	10.3900	9.9900	10.1000	-0.099%	806,204	-31.485%
2025-11-14	10.0200	10.3300	9.9300	10.1100	-2.035%	1,137,246	-31.553%
2025-11-13	10.5900	11.0000	10.2100	10.3200	-4.533%	1,087,672	-32.946%
2025-11-12	10.8800	11.0232	10.7200	10.8100	-0.643%	587,480	-35.985%
2025-11-11	10.9900	11.0000	10.6800	10.8800	-1.001%	747,403	-36.397%
2025-11-10	10.3500	11.0100	10.3150	10.9900	+8.169%	1,286,718	-37.034%
2025-11-07	10.0000	10.2350	9.7101	10.1600	-1.071%	1,076,111	-31.890%
2025-11-06	10.3100	10.5100	10.1300	10.2700	-0.677%	949,686	-32.619%
2025-11-05	10.0300	10.3700	9.9100	10.3400	+2.478%	1,330,720	-33.075%
2025-11-04	10.2100	10.5400	10.0400	10.0900	-3.813%	1,198,514	-31.417%
2025-11-03	12.4900	12.6500	10.1601	10.4900	-15.946%	2,860,794	-34.032%
2025-10-31	12.7700	13.0000	11.6200	12.4800	-2.804%	2,364,253	-44.551%
2025-10-30	10.8600	13.4099	10.8400	12.8400	+36.596%	8,917,211	-46.106%
2025-10-29	9.5900	9.6600	9.2100	9.4000	-0.739%	1,131,319	-26.383%
2025-10-28	9.7000	9.8250	9.4200	9.4700	-2.270%	673,131	-26.927%
2025-10-27	9.9100	10.0100	9.6100	9.6900	-0.513%	942,036	-28.586%
2025-10-24	9.8500	10.0400	9.7400	9.7400	+0.828%	640,413	-28.953%
2025-10-23	9.5500	9.7450	9.4300	9.6600	+2.439%	623,348	-28.364%
2025-10-22	9.4500	9.5400	9.1300	9.4300	-0.212%	616,113	-26.617%
2025-10-21	9.8300	9.9000	9.4250	9.4500	-3.866%	628,320	-26.772%
2025-10-20	9.3700	9.9500	9.3501	9.8300	+7.314%	784,862	-29.603%
2025-10-17	9.3000	9.6199	9.0400	9.1600	-2.553%	791,678	-24.454%
2025-10-16	9.6600	9.9000	9.3700	9.4000	-2.083%	961,915	-26.383%
2025-10-15	9.2600	9.6901	9.2400	9.6000	+5.611%	739,142	-27.917%
2025-10-14	9.0600	9.3100	8.9700	9.0900	-2.258%	541,602	-23.872%
2025-10-13	9.1500	9.4050	9.1300	9.3000	+2.536%	595,587	-25.591%
2025-10-10	9.9700	10.0200	9.0600	9.0700	-9.661%	1,173,620	-23.705%
2025-10-09	9.9800	10.1000	9.7700	10.0400	+1.517%	853,628	-31.076%
2025-10-08	9.9400	10.0800	9.6700	9.8900	-0.302%	1,050,473	-30.030%
2025-10-07	9.2500	10.0507	9.2070	9.9200	+8.534%	1,573,268	-30.242%
2025-10-06	9.1700	9.3900	8.8500	9.1400	-0.109%	769,186	-24.289%
2025-10-03	9.2300	9.3615	9.1100	9.1500	-0.435%	588,974	-24.372%
2025-10-02	9.1800	9.3000	9.0302	9.1900	0.000%	617,509	-24.701%
2025-10-01	8.7700	9.3400	8.5805	9.1900	+4.195%	1,021,413	-24.701%
2025-09-30	8.8350	9.1000	8.7750	8.8200	-1.342%	749,959	-21.542%
2025-09-29	8.9500	9.0900	8.7600	8.9400	+0.337%	890,713	-22.595%
2025-09-26	8.8700	9.1100	8.6100	8.9100	+1.945%	1,356,263	-22.334%
2025-09-25	8.2000	8.8376	8.1000	8.7400	+5.428%	1,394,853	-20.824%
2025-09-24	8.1900	8.4200	8.1000	8.2900	+1.345%	621,125	-16.526%
2025-09-23	8.1800	8.5500	8.1200	8.1800	0.000%	1,155,296	-15.403%
2025-09-22	8.2400	8.2799	8.0350	8.1800	-0.365%	746,449	-15.403%
2025-09-19	8.0500	8.2900	7.9600	8.2100	+3.401%	2,157,929	-15.713%
2025-09-18	7.9400	8.0500	7.7900	7.9400	+1.926%	777,082	-12.846%
2025-09-17	7.8000	8.1300	7.7500	7.7900	-0.511%	918,091	-11.168%
2025-09-16	8.0000	8.0150	7.8000	7.8300	-2.125%	585,314	-11.622%
2025-09-15	8.2600	8.2904	7.8800	8.0000	-1.720%	908,611	-13.500%
2025-09-12	8.2100	8.2950	7.9700	8.1400	-1.094%	693,660	-14.988%
2025-09-11	8.0300	8.3800	8.0300	8.2300	+3.262%	916,764	-15.917%
2025-09-10	8.2700	8.4465	7.8450	7.9700	-3.511%	940,266	-13.174%
2025-09-09	7.6700	8.4491	7.6600	8.2600	+9.259%	1,278,413	-16.223%
2025-09-08	7.5600	7.6200	7.4500	7.5600	-0.264%	861,806	-8.466%
2025-09-05	7.6700	7.8201	7.5100	7.5800	-0.655%	830,956	-8.707%
2025-09-04	7.8700	7.8700	7.5300	7.6300	-2.554%	845,878	-9.305%
2025-09-03	8.2000	8.2450	7.8050	7.8300	-4.629%	1,237,900	-11.622%
2025-09-02	8.2800	8.6200	8.2100	8.2100	-1.084%	1,144,467	-15.713%
2025-08-29	8.3600	8.4001	8.1617	8.3000	-1.073%	898,771	-16.627%
2025-08-28	8.5900	8.6990	8.3400	8.3900	-2.328%	1,226,516	-17.521%
2025-08-27	8.7800	8.8950	8.5650	8.5900	-1.378%	662,273	-19.441%
2025-08-26	9.1800	9.2200	8.5400	8.7100	-5.326%	1,215,735	-20.551%
2025-08-25	9.2100	9.2670	8.9800	9.2000	-0.325%	1,067,436	-24.783%
2025-08-22	9.4500	9.6600	9.2250	9.2300	-0.966%	1,237,834	-25.027%
2025-08-21	9.1500	9.3500	9.1300	9.3200	+0.757%	819,330	-25.751%
2025-08-20	9.1600	9.3400	8.9100	9.2500	+0.653%	1,043,652	-25.189%
2025-08-19	9.0500	9.4300	9.0500	9.1900	+1.323%	933,047	-24.701%
2025-08-18	8.8000	9.3800	8.8000	9.0700	+2.602%	1,276,485	-23.705%
2025-08-15	8.8700	9.0850	8.7800	8.8400	+0.227%	1,118,340	-21.719%
2025-08-14	8.6200	8.8200	8.5200	8.8200	+0.341%	761,461	-21.542%
2025-08-13	9.0000	9.2000	8.7300	8.7900	-1.347%	1,459,580	-21.274%
2025-08-12	8.2400	9.1300	8.2400	8.9100	+9.191%	1,945,712	-22.334%
2025-08-11	8.6000	8.9500	8.0617	8.1600	-4.784%	1,330,546	-15.196%
2025-08-08	8.2500	9.2800	8.1600	8.5700	+4.005%	2,711,832	-19.253%
2025-08-07	6.5400	8.2500	6.4900	8.2400	+36.650%	5,823,375	-16.019%
2025-08-06	6.1000	6.2000	6.0300	6.0300	-1.148%	917,779	+14.760%
2025-08-05	5.9800	6.1350	5.8700	6.1000	+2.521%	924,147	+13.443%
2025-08-04	5.7000	6.0400	5.6150	5.9500	+5.684%	746,780	+16.303%
2025-08-01	5.6700	5.9319	5.6250	5.6300	-4.252%	1,476,156	+22.913%
2025-07-31	6.0700	6.0700	5.8500	5.8800	-3.130%	1,321,566	+17.687%
2025-07-30	6.6200	6.6400	5.9850	6.0700	-6.615%	1,589,461	+14.003%
2025-07-29	6.8300	6.8400	6.4500	6.5000	-4.130%	1,474,384	+6.462%
2025-07-28	7.3100	7.3550	6.7250	6.7800	-5.439%	1,176,816	+2.065%
2025-07-25	7.4800	7.5300	7.1000	7.1700	-4.016%	788,616	-3.487%
2025-07-24	7.5750	7.8250	7.4650	7.4700	-2.480%	691,617	-7.363%
2025-07-23	7.2500	7.6600	7.2200	7.6600	+6.983%	1,198,536	-9.661%
2025-07-22	6.9500	7.1900	6.9300	7.1600	+3.170%	948,865	-3.352%
2025-07-21	7.0100	7.1600	6.8900	6.9400	+0.144%	692,607	-0.288%
2025-07-18	7.3300	7.4300	6.9100	6.9300	-4.808%	677,108	-0.144%
2025-07-17	6.9500	7.3100	6.9500	7.2800	+4.149%	1,070,523	-4.945%
2025-07-16	7.0100	7.1186	6.7400	6.9900	+0.866%	1,024,019	-1.001%
2025-07-15	7.3400	7.3600	6.8800	6.9300	-5.068%	897,002	-0.144%
2025-07-14	7.3300	7.6500	7.1200	7.3000	-0.815%	1,298,995	-5.205%
2025-07-11	7.3000	7.4100	7.1800	7.3600	+0.409%	1,052,185	-5.978%
2025-07-10	7.3000	7.4150	7.2300	7.3300	0.000%	928,415	-5.593%
2025-07-09	6.9400	7.4050	6.9400	7.3300	+6.696%	1,782,960	-5.593%
2025-07-08	6.6500	6.9350	6.6500	6.8700	+3.776%	936,524	+0.728%
2025-07-07	6.9000	6.9350	6.5900	6.6200	-5.293%	1,002,984	+4.532%
2025-07-03	7.2000	7.2900	6.8800	6.9900	-1.688%	917,382	-1.001%
2025-07-02	6.5900	7.1450	6.5600	7.1100	+7.727%	1,525,048	-2.672%
2025-07-01	6.2400	6.8000	6.2100	6.6000	+3.448%	900,859	+4.848%
2025-06-30	6.3500	6.5350	6.2300	6.3800	+0.472%	934,267	+8.464%
2025-06-27	6.8500	6.8807	6.2200	6.3500	-7.028%	8,656,851	+8.976%
2025-06-26	6.8000	6.9500	6.6900	6.8300	+1.637%	851,574	+1.318%
2025-06-25	6.7300	6.7700	6.5300	6.7200	-0.739%	858,702	+2.976%
2025-06-24	6.6200	6.9800	6.5600	6.7700	+3.834%	1,059,889	+2.216%
2025-06-23	6.1500	6.6800	6.1500	6.5200	+4.823%	1,209,624	+6.135%
2025-06-20	6.3900	6.4100	6.1511	6.2200	-1.426%	2,478,253	+11.254%
2025-06-18	6.1500	6.4700	6.0400	6.3100	+1.447%	877,892	+9.667%
2025-06-17	6.1400	6.4100	6.1100	6.2200	-0.321%	729,056	+11.254%
2025-06-16	6.3100	6.4201	6.2300	6.2400	-0.160%	694,152	+10.897%
2025-06-13	6.4000	6.4700	6.1900	6.2500	-5.303%	743,029	+10.720%
2025-06-12	6.5900	6.7250	6.4400	6.6000	-1.049%	845,891	+4.848%
2025-06-11	6.8500	6.9100	6.6250	6.6700	-1.185%	776,528	+3.748%
2025-06-10	6.5100	6.8600	6.4400	6.7500	+4.006%	857,295	+2.519%
2025-06-09	6.7600	6.8800	6.4300	6.4900	-2.112%	1,053,426	+6.626%
2025-06-06	6.1700	6.6700	6.1550	6.6300	+9.587%	915,574	+4.374%
2025-06-05	6.3200	6.3200	6.0100	6.0500	-4.423%	1,083,725	+14.380%
2025-06-04	6.4300	6.6200	6.2900	6.3300	-1.248%	722,031	+9.321%
2025-06-03	6.3400	6.5350	6.2000	6.4100	+1.746%	812,525	+7.956%
2025-06-02	6.3100	6.4900	6.2300	6.3000	-0.316%	782,961	+9.841%
2025-05-30	6.3400	6.4500	6.1700	6.3200	-2.167%	902,099	+9.494%
2025-05-29	6.6300	6.6350	6.3807	6.4600	-0.615%	709,092	+7.121%
2025-05-28	6.3500	6.6800	6.2850	6.5000	+2.848%	1,013,097	+6.462%
2025-05-27	6.5100	6.6600	6.1250	6.3200	-1.250%	1,449,180	+9.494%
2025-05-23	6.2900	6.4400	6.2200	6.4000	-1.538%	1,180,955	+8.125%
2025-05-22	6.3700	6.5300	6.3450	6.5000	+1.089%	1,074,590	+6.462%
2025-05-21	6.8200	6.9500	6.3400	6.4300	-7.349%	1,537,515	+7.621%
2025-05-20	6.7600	7.0200	6.5400	6.9400	+3.120%	1,623,517	-0.288%
2025-05-19	6.4500	6.7650	6.3592	6.7300	+1.355%	1,387,038	+2.823%
2025-05-16	6.0000	6.6899	5.9700	6.6400	+20.947%	2,960,867	+4.217%
2025-05-15	5.6100	5.6100	5.3050	5.4900	-2.660%	1,027,544	+26.047%
2025-05-14	5.9000	5.9526	5.6200	5.6400	-4.082%	1,127,889	+22.695%
2025-05-13	5.9200	5.9200	5.6830	5.8800	+0.685%	1,019,753	+17.687%
2025-05-12	5.8200	6.0100	5.6617	5.8400	+3.363%	1,438,564	+18.493%
2025-05-09	6.3100	6.3600	5.6350	5.6500	-11.164%	1,970,621	+22.478%
2025-05-08	5.4300	6.7000	5.3200	6.3600	+34.177%	4,725,674	+8.805%
2025-05-07	4.8600	4.9100	4.7150	4.7400	-1.044%	944,635	+45.992%
2025-05-06	4.9200	4.9700	4.7100	4.7900	-3.232%	1,001,592	+44.468%
2025-05-05	5.0500	5.1150	4.9400	4.9500	-3.696%	714,163	+39.798%
2025-05-02	5.0000	5.2950	4.9400	5.1400	+4.472%	844,728	+34.630%
2025-05-01	5.3600	5.3600	4.9000	4.9200	-7.865%	1,154,440	+40.650%
2025-04-30	5.2400	5.4400	5.1200	5.3400	-2.018%	891,387	+29.588%
2025-04-29	5.4400	5.5500	5.2339	5.4500	0.000%	782,836	+26.972%
2025-04-28	5.3800	5.5600	5.2200	5.4500	-0.729%	864,588	+26.972%
2025-04-25	5.3600	5.7000	5.2950	5.4900	+2.235%	1,920,676	+26.047%
2025-04-24	5.0300	5.4000	4.9400	5.3700	+7.831%	1,231,221	+28.864%
2025-04-23	5.0300	5.0950	4.8800	4.9800	+5.508%	1,090,757	+38.956%
2025-04-22	4.5700	4.8195	4.4450	4.7200	+3.965%	1,095,066	+46.610%
2025-04-21	4.4800	4.5800	4.4500	4.5400	-1.732%	682,710	+52.423%
2025-04-17	4.6400	4.6895	4.4900	4.6200	0.000%	596,149	+49.784%
2025-04-16	4.5900	4.6450	4.4900	4.6200	-0.216%	804,071	+49.784%
2025-04-15	4.5400	4.6699	4.4400	4.6300	+1.092%	699,340	+49.460%
2025-04-14	4.5200	4.6700	4.3400	4.5800	+4.328%	896,427	+51.092%
2025-04-11	4.2500	4.5200	4.1301	4.3900	+3.052%	1,002,185	+57.631%
2025-04-10	4.5700	4.6085	4.2100	4.2600	-9.168%	733,100	+62.441%
2025-04-09	4.2000	4.7900	4.0200	4.6900	+9.579%	1,340,798	+47.548%