Dark

EBS
Emergent Biosolutions, Inc.
stock NYSE

At Close

Aug 11, 2026 3:24:38 PM EDT

4.51USD+0.895%(+0.04)1,752,555

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:23:30 AM EDT

4.41USD-1.389%(-0.06)999

After-hours

Aug 11, 2026 4:59:30 PM EDT

4.42USD-1.996%(-0.09)2,043

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.4700	4.5300	4.3700	4.5100	+0.895%	1,752,555	0.000%
2026-08-10	4.7200	4.7200	4.3600	4.4700	-7.645%	4,332,817	+0.895%
2026-08-07	5.4000	5.5500	4.8100	4.8400	-8.851%	3,140,679	-6.818%
2026-08-06	5.9500	5.9700	5.0600	5.3100	-29.576%	4,259,325	-15.066%
2026-08-05	7.6400	7.7000	7.5200	7.5400	-0.396%	729,016	-40.186%
2026-08-04	7.4600	7.6300	7.3500	7.5700	+2.159%	489,104	-40.423%
2026-08-03	7.3800	7.4150	7.2000	7.4100	+2.632%	441,013	-39.136%
2026-07-31	7.2800	7.3200	7.0500	7.2200	-0.551%	487,190	-37.535%
2026-07-30	7.3200	7.4500	7.1900	7.2600	-1.224%	472,188	-37.879%
2026-07-29	7.2500	7.4550	7.1900	7.3500	+0.547%	572,661	-38.639%
2026-07-28	7.3400	7.4300	7.2100	7.3100	-0.273%	576,060	-38.304%
2026-07-27	7.3600	7.5000	7.2928	7.3300	+0.964%	634,629	-38.472%
2026-07-24	7.5100	7.6500	7.2350	7.2600	-3.200%	554,005	-37.879%
2026-07-23	7.5000	7.6000	7.4600	7.5000	-1.055%	661,151	-39.867%
2026-07-22	7.6500	7.7300	7.5600	7.5800	-0.915%	389,703	-40.501%
2026-07-21	7.6200	7.6700	7.5600	7.6500	-0.520%	440,793	-41.046%
2026-07-20	7.5700	7.7100	7.4900	7.6900	+0.786%	579,486	-41.352%
2026-07-17	7.4900	7.6650	7.4900	7.6300	-0.780%	604,327	-40.891%
2026-07-16	7.8500	7.9200	7.6300	7.6900	-2.535%	846,912	-41.352%
2026-07-15	7.5200	7.9150	7.4200	7.8900	+5.200%	861,705	-42.839%
2026-07-14	7.9500	8.0100	7.3900	7.5000	-6.367%	1,204,676	-39.867%
2026-07-13	7.9700	8.1500	7.9420	8.0100	-0.497%	675,732	-43.695%
2026-07-10	8.2000	8.2300	7.9300	8.0500	-1.589%	1,205,670	-43.975%
2026-07-09	8.1400	8.3700	8.0400	8.1800	+0.491%	644,212	-44.866%
2026-07-08	8.1300	8.2800	8.0400	8.1400	-1.809%	847,809	-44.595%
2026-07-07	8.2900	8.4300	8.1650	8.2900	+1.345%	675,388	-45.597%
2026-07-06	8.2400	8.3000	8.1550	8.1800	-1.208%	610,900	-44.866%
2026-07-02	8.3900	8.5300	8.1150	8.2800	0.000%	575,961	-45.531%
2026-07-01	8.3100	8.6300	8.2650	8.2800	-1.193%	555,464	-45.531%
2026-06-30	8.3900	8.5200	8.2150	8.3800	-0.946%	730,522	-46.181%
2026-06-29	8.5500	8.5900	8.3100	8.4600	-0.821%	695,051	-46.690%
2026-06-26	7.9500	8.5300	7.9500	8.5300	+6.892%	2,119,447	-47.128%
2026-06-25	8.3800	8.4500	7.8500	7.9800	-5.338%	971,297	-43.484%
2026-06-24	8.0300	8.5400	8.0300	8.4300	+5.243%	891,773	-46.501%
2026-06-23	7.8000	8.0700	7.8000	8.0100	+2.038%	838,717	-43.695%
2026-06-22	8.1400	8.2550	7.8300	7.8500	-1.875%	1,558,073	-42.548%
2026-06-18	8.2200	8.3200	7.8950	8.0000	-1.720%	2,229,025	-43.625%
2026-06-17	7.8300	8.2900	7.8300	8.1400	+5.032%	990,619	-44.595%
2026-06-16	8.2900	8.3400	7.5800	7.7500	-6.514%	1,824,428	-41.806%
2026-06-15	8.4600	8.4900	8.2300	8.2900	-0.361%	688,726	-45.597%
2026-06-12	8.3300	8.4700	8.2650	8.3200	-0.834%	476,688	-45.793%
2026-06-11	8.2300	8.4900	8.1100	8.3900	+1.820%	678,008	-46.246%
2026-06-10	7.9000	8.2500	7.8800	8.2400	+3.648%	780,413	-45.267%
2026-06-09	8.0000	8.1600	7.5600	7.9500	-0.625%	818,357	-43.270%
2026-06-08	8.2100	8.3300	7.9850	8.0000	-0.867%	605,401	-43.625%
2026-06-05	8.3800	8.5100	7.9500	8.0700	-4.384%	701,551	-44.114%
2026-06-04	8.0300	8.4900	8.0300	8.4400	+6.431%	935,778	-46.564%
2026-06-03	8.2000	8.3100	7.6850	7.9300	-3.410%	1,042,149	-43.127%
2026-06-02	8.4200	8.4700	8.1300	8.2100	-3.298%	802,447	-45.067%
2026-06-01	9.0000	9.0000	8.4900	8.4900	-6.908%	852,283	-46.879%
2026-05-29	9.2100	9.3691	9.1100	9.1200	-0.654%	1,157,303	-50.548%
2026-05-28	8.9000	9.4000	8.7800	9.1800	+2.000%	880,946	-50.871%
2026-05-27	9.2200	9.3399	8.9700	9.0000	-1.424%	821,110	-49.889%
2026-05-26	8.5400	9.2850	8.5200	9.1300	+8.047%	1,085,043	-50.602%
2026-05-22	8.3900	8.6000	8.3500	8.4500	+0.956%	986,684	-46.627%
2026-05-21	8.1600	8.4000	8.0800	8.3700	+2.699%	554,196	-46.117%
2026-05-20	8.0900	8.3970	8.0610	8.1500	+1.117%	614,630	-44.663%
2026-05-19	8.0600	8.2799	7.9950	8.0600	-0.861%	671,996	-44.045%
2026-05-18	8.2700	8.5300	8.0700	8.1300	+2.393%	863,643	-44.526%
2026-05-15	8.1000	8.1800	7.9100	7.9400	-3.289%	508,196	-43.199%
2026-05-14	8.2800	8.5400	8.1450	8.2100	-1.441%	598,735	-45.067%
2026-05-13	8.4200	8.5000	8.2999	8.3300	-2.000%	574,936	-45.858%
2026-05-12	8.8300	8.9500	8.3367	8.5000	-5.028%	606,460	-46.941%
2026-05-11	9.5900	9.6600	8.9500	8.9500	-5.789%	633,564	-49.609%
2026-05-08	9.1300	9.6400	9.1000	9.5000	+4.053%	982,477	-52.526%
2026-05-07	9.0700	9.5100	9.0450	9.1300	+0.330%	654,970	-50.602%
2026-05-06	9.1700	9.3650	9.0800	9.1000	+0.552%	664,903	-50.440%
2026-05-05	8.6900	9.5401	8.6700	9.0500	+5.972%	1,336,893	-50.166%
2026-05-04	8.3800	8.6350	8.2501	8.5400	+0.826%	839,172	-47.190%
2026-05-01	8.9900	9.3200	7.5318	8.4700	+2.916%	1,407,423	-46.753%
2026-04-30	8.0600	8.3700	7.9900	8.2300	+3.004%	824,833	-45.200%
2026-04-29	8.2000	8.2000	7.8500	7.9900	-2.916%	604,627	-43.554%
2026-04-28	8.1000	8.2300	8.1000	8.2300	+2.491%	572,378	-45.200%
2026-04-27	8.0000	8.2150	8.0000	8.0300	0.000%	456,150	-43.836%
2026-04-24	8.0600	8.0900	7.9700	8.0300	-0.742%	398,648	-43.836%
2026-04-23	8.2400	8.3000	7.9900	8.0900	-2.413%	325,741	-44.252%
2026-04-22	8.1100	8.3200	8.0900	8.2900	+3.625%	404,081	-45.597%
2026-04-21	8.3100	8.3900	7.9578	8.0000	-4.192%	564,843	-43.625%
2026-04-20	8.6800	8.7890	8.3300	8.3500	-5.221%	546,631	-45.988%
2026-04-17	8.9000	9.0200	8.7000	8.8100	+2.204%	604,171	-48.808%
2026-04-16	8.6300	8.7951	8.4400	8.6200	-0.462%	537,081	-47.680%
2026-04-15	8.6400	8.7700	8.6000	8.6600	0.000%	457,271	-47.921%
2026-04-14	8.2900	8.8400	8.2900	8.6600	+5.097%	800,599	-47.921%
2026-04-13	7.8600	8.2550	7.8500	8.2400	+3.518%	551,064	-45.267%
2026-04-10	8.4000	8.4000	7.9300	7.9600	-5.799%	595,991	-43.342%
2026-04-09	8.2500	8.5300	8.2500	8.4500	+0.715%	415,671	-46.627%
2026-04-08	8.1500	8.3900	8.1116	8.3900	+6.879%	635,572	-46.246%
2026-04-07	8.0000	8.0800	7.7400	7.8500	-3.086%	1,320,485	-42.548%
2026-04-06	8.2100	8.3209	8.0900	8.1000	-1.580%	557,887	-44.321%
2026-04-02	8.2200	8.3600	8.0650	8.2300	-1.790%	880,373	-45.200%
2026-04-01	8.3400	8.5400	8.3400	8.3800	+0.964%	912,856	-46.181%
2026-03-31	8.2600	8.3400	8.1500	8.3000	+3.106%	760,324	-45.663%
2026-03-30	8.1000	8.1399	7.9400	8.0500	+1.513%	833,656	-43.975%
2026-03-27	8.0300	8.1500	7.9000	7.9300	-1.856%	639,797	-43.127%
2026-03-26	8.2100	8.4300	8.0100	8.0800	-1.583%	927,913	-44.183%
2026-03-25	8.1200	8.4500	8.1200	8.2100	+2.497%	880,098	-45.067%
2026-03-24	7.9600	8.1000	7.8700	8.0100	-0.497%	780,254	-43.695%
2026-03-23	8.2100	8.3800	7.9300	8.0500	-1.709%	844,489	-43.975%
2026-03-20	8.1400	8.2300	7.9700	8.1900	+1.361%	2,027,465	-44.933%
2026-03-19	7.9400	8.2100	7.8500	8.0800	+1.000%	696,914	-44.183%
2026-03-18	8.0300	8.1100	7.9700	8.0000	-0.990%	604,877	-43.625%
2026-03-17	8.4200	8.4300	8.0800	8.0800	-3.001%	728,385	-44.183%
2026-03-16	8.2100	8.4000	8.1700	8.3300	+3.222%	530,222	-45.858%
2026-03-13	8.2300	8.4400	8.0100	8.0700	-0.738%	641,430	-44.114%
2026-03-12	8.0300	8.2800	8.0100	8.1300	-0.611%	728,093	-44.526%
2026-03-11	8.2600	8.4400	8.1600	8.1800	-2.503%	504,875	-44.866%
2026-03-10	8.4700	8.5900	8.3500	8.3900	+0.479%	944,173	-46.246%
2026-03-09	8.2000	8.4400	7.9700	8.3500	+0.724%	1,183,522	-45.988%
2026-03-06	8.1200	8.4100	8.1200	8.2900	-1.777%	918,696	-45.597%
2026-03-05	8.6100	8.7500	8.3350	8.4400	-3.763%	1,393,700	-46.564%
2026-03-04	8.9000	9.0250	8.6650	8.7700	-1.682%	1,721,490	-48.575%
2026-03-03	8.5600	9.0550	8.4450	8.9200	-0.779%	1,651,895	-49.439%
2026-03-02	8.1200	9.1800	7.8100	8.9900	+10.307%	2,354,196	-49.833%
2026-02-27	8.2000	9.5700	8.0000	8.1500	-26.577%	4,650,297	-44.663%
2026-02-26	11.1800	11.4600	10.9600	11.1000	+0.817%	1,462,739	-59.369%
2026-02-25	11.0400	11.2800	10.8550	11.0100	+0.456%	1,071,752	-59.037%
2026-02-24	10.8700	11.2100	10.7300	10.9600	+0.091%	1,052,287	-58.850%
2026-02-23	10.8700	11.1500	10.6500	10.9500	+0.183%	507,920	-58.813%
2026-02-20	10.8000	11.2300	10.7100	10.9300	-0.546%	567,590	-58.737%
2026-02-19	10.6000	11.0900	10.5400	10.9900	+1.948%	494,661	-58.963%
2026-02-18	10.6500	10.9500	10.6500	10.7800	+0.748%	382,100	-58.163%
2026-02-17	10.7900	11.0800	10.6500	10.7000	-1.200%	358,477	-57.850%
2026-02-13	11.0000	11.2350	10.7400	10.8300	-0.184%	626,133	-58.356%
2026-02-12	11.0900	11.1200	10.6701	10.8500	-1.632%	464,725	-58.433%
2026-02-11	11.1300	11.2600	10.6600	11.0300	-0.091%	489,541	-59.112%
2026-02-10	11.0400	11.4500	10.9950	11.0400	+0.091%	563,239	-59.149%
2026-02-09	10.8000	11.0800	10.4500	11.0300	+1.007%	561,684	-59.112%
2026-02-06	10.6500	10.9600	10.4000	10.9200	+3.605%	975,071	-58.700%
2026-02-05	11.1900	11.6800	10.4800	10.5400	-7.625%	905,042	-57.211%
2026-02-04	11.4600	11.7958	11.2850	11.4100	-1.127%	740,966	-60.473%
2026-02-03	11.5800	11.9600	11.3600	11.5400	-1.452%	680,509	-60.919%
2026-02-02	11.3300	11.8500	11.2800	11.7100	+3.263%	485,540	-61.486%
2026-01-30	11.7100	12.0500	11.2900	11.3400	-4.706%	566,876	-60.229%
2026-01-29	11.7100	12.1300	11.6200	11.9000	+1.623%	589,765	-62.101%
2026-01-28	12.2300	12.3050	11.5300	11.7100	-4.173%	459,023	-61.486%
2026-01-27	11.9300	12.2550	11.8700	12.2200	+2.603%	423,793	-63.093%
2026-01-26	11.9200	12.1000	11.8000	11.9100	-0.335%	508,235	-62.133%
2026-01-23	12.0900	12.4250	11.7700	11.9500	-1.158%	541,000	-62.259%
2026-01-22	11.5400	12.5800	11.5400	12.0900	+5.130%	1,264,006	-62.696%
2026-01-21	11.1100	11.6400	11.1100	11.5000	+3.604%	1,274,357	-60.783%
2026-01-20	10.6300	11.3200	10.6000	11.1000	+1.001%	1,416,745	-59.369%
2026-01-16	11.0100	11.4700	10.9000	10.9900	+0.365%	1,726,534	-58.963%
2026-01-15	12.3900	12.5200	10.9150	10.9500	-12.679%	1,868,726	-58.813%
2026-01-14	12.2000	12.5700	12.0100	12.5400	+3.040%	1,370,203	-64.035%
2026-01-13	12.3000	12.6000	12.1301	12.1700	-1.776%	669,506	-62.942%
2026-01-12	12.8200	12.8278	11.5400	12.3900	-4.398%	1,045,808	-63.600%
2026-01-09	13.3600	13.5300	12.9300	12.9600	-2.994%	604,390	-65.201%
2026-01-08	13.8000	13.9900	13.1750	13.3600	-3.885%	1,048,445	-66.243%
2026-01-07	13.3700	14.0600	13.3000	13.9000	+5.703%	1,257,691	-67.554%
2026-01-06	12.7200	13.5799	12.7200	13.1500	+2.335%	1,062,572	-65.703%
2026-01-05	12.4500	12.9500	12.3500	12.8500	+2.718%	934,184	-64.903%
2026-01-02	12.3800	12.6000	12.1500	12.5100	+1.214%	606,803	-63.949%
2025-12-31	12.2100	12.4700	12.1050	12.3600	+1.645%	653,859	-63.511%
2025-12-30	12.1300	12.3200	12.0300	12.1600	-0.491%	545,386	-62.911%
2025-12-29	12.3400	12.5100	12.0200	12.2200	-1.689%	567,024	-63.093%
2025-12-26	12.6100	12.6300	12.2650	12.4300	-1.584%	672,191	-63.717%
2025-12-24	12.5900	12.8600	12.5100	12.6300	+0.718%	322,004	-64.291%
2025-12-23	12.6900	12.7800	12.2000	12.5400	-2.108%	694,238	-64.035%
2025-12-22	12.4200	12.9500	12.3600	12.8100	+3.140%	915,711	-64.793%
2025-12-19	12.3600	12.7200	12.3500	12.4200	+0.976%	1,806,244	-63.688%
2025-12-18	12.3000	12.7100	12.1850	12.3000	+0.737%	730,427	-63.333%
2025-12-17	12.0700	12.6500	12.0600	12.2100	+0.164%	684,452	-63.063%
2025-12-16	12.2500	12.6299	12.0800	12.1900	-1.135%	671,040	-63.002%
2025-12-15	11.3800	12.4657	11.3800	12.3300	+8.063%	1,069,098	-63.423%
2025-12-12	11.7700	11.8500	11.3400	11.4100	-2.645%	568,158	-60.473%
2025-12-11	11.5300	11.8000	11.4600	11.7200	+1.384%	651,324	-61.519%
2025-12-10	11.4600	11.6200	11.1650	11.5600	-0.516%	1,285,023	-60.986%
2025-12-09	11.6700	11.9900	11.6000	11.6200	-2.106%	495,028	-61.188%
2025-12-08	12.0100	12.0910	11.6500	11.8700	-0.252%	1,341,889	-62.005%
2025-12-05	12.1500	12.2400	11.8450	11.9000	-1.245%	696,254	-62.101%
2025-12-04	11.6000	12.2800	11.5200	12.0500	+3.879%	1,124,822	-62.573%
2025-12-03	11.0000	11.6900	10.9750	11.6000	+6.912%	888,666	-61.121%
2025-12-02	10.8900	11.1700	10.6272	10.8500	+0.556%	676,002	-58.433%
2025-12-01	11.0600	11.1700	10.7600	10.7900	-3.402%	731,128	-58.202%
2025-11-28	11.1600	11.3050	11.1100	11.1700	+1.086%	346,920	-59.624%
2025-11-26	10.9500	11.1791	10.7720	11.0500	+0.913%	618,725	-59.186%
2025-11-25	10.8500	11.0800	10.7300	10.9500	+1.295%	859,790	-58.813%
2025-11-24	10.0400	10.9272	10.0400	10.8100	+7.669%	1,143,860	-58.279%
2025-11-21	9.0500	10.1700	9.0200	10.0400	+10.573%	1,129,143	-55.080%
2025-11-20	10.0000	10.2150	9.0700	9.0800	-8.190%	1,155,431	-50.330%
2025-11-19	10.1200	10.2900	9.7600	9.8900	-2.273%	682,892	-54.398%
2025-11-18	10.0100	10.2150	9.9100	10.1200	+0.198%	644,323	-55.435%
2025-11-17	10.0400	10.3900	9.9900	10.1000	-0.099%	806,204	-55.347%
2025-11-14	10.0200	10.3300	9.9300	10.1100	-2.035%	1,137,246	-55.391%
2025-11-13	10.5900	11.0000	10.2100	10.3200	-4.533%	1,087,672	-56.298%
2025-11-12	10.8800	11.0232	10.7200	10.8100	-0.643%	587,480	-58.279%
2025-11-11	10.9900	11.0000	10.6800	10.8800	-1.001%	747,403	-58.548%
2025-11-10	10.3500	11.0100	10.3150	10.9900	+8.169%	1,286,718	-58.963%
2025-11-07	10.0000	10.2350	9.7101	10.1600	-1.071%	1,076,111	-55.610%
2025-11-06	10.3100	10.5100	10.1300	10.2700	-0.677%	949,686	-56.086%
2025-11-05	10.0300	10.3700	9.9100	10.3400	+2.478%	1,330,720	-56.383%
2025-11-04	10.2100	10.5400	10.0400	10.0900	-3.813%	1,198,514	-55.302%
2025-11-03	12.4900	12.6500	10.1601	10.4900	-15.946%	2,860,794	-57.007%
2025-10-31	12.7700	13.0000	11.6200	12.4800	-2.804%	2,364,253	-63.862%
2025-10-30	10.8600	13.4099	10.8400	12.8400	+36.596%	8,917,211	-64.875%
2025-10-29	9.5900	9.6600	9.2100	9.4000	-0.739%	1,131,319	-52.021%
2025-10-28	9.7000	9.8250	9.4200	9.4700	-2.270%	673,131	-52.376%
2025-10-27	9.9100	10.0100	9.6100	9.6900	-0.513%	942,036	-53.457%
2025-10-24	9.8500	10.0400	9.7400	9.7400	+0.828%	640,413	-53.696%
2025-10-23	9.5500	9.7450	9.4300	9.6600	+2.439%	623,348	-53.313%
2025-10-22	9.4500	9.5400	9.1300	9.4300	-0.212%	616,113	-52.174%
2025-10-21	9.8300	9.9000	9.4250	9.4500	-3.866%	628,320	-52.275%
2025-10-20	9.3700	9.9500	9.3501	9.8300	+7.314%	784,862	-54.120%
2025-10-17	9.3000	9.6199	9.0400	9.1600	-2.553%	791,678	-50.764%
2025-10-16	9.6600	9.9000	9.3700	9.4000	-2.083%	961,915	-52.021%
2025-10-15	9.2600	9.6901	9.2400	9.6000	+5.611%	739,142	-53.021%
2025-10-14	9.0600	9.3100	8.9700	9.0900	-2.258%	541,602	-50.385%
2025-10-13	9.1500	9.4050	9.1300	9.3000	+2.536%	595,587	-51.505%
2025-10-10	9.9700	10.0200	9.0600	9.0700	-9.661%	1,173,620	-50.276%
2025-10-09	9.9800	10.1000	9.7700	10.0400	+1.517%	853,628	-55.080%
2025-10-08	9.9400	10.0800	9.6700	9.8900	-0.302%	1,050,473	-54.398%
2025-10-07	9.2500	10.0507	9.2070	9.9200	+8.534%	1,573,268	-54.536%
2025-10-06	9.1700	9.3900	8.8500	9.1400	-0.109%	769,186	-50.656%
2025-10-03	9.2300	9.3615	9.1100	9.1500	-0.435%	588,974	-50.710%
2025-10-02	9.1800	9.3000	9.0302	9.1900	0.000%	617,509	-50.925%
2025-10-01	8.7700	9.3400	8.5805	9.1900	+4.195%	1,021,413	-50.925%
2025-09-30	8.8350	9.1000	8.7750	8.8200	-1.342%	749,959	-48.866%
2025-09-29	8.9500	9.0900	8.7600	8.9400	+0.337%	890,713	-49.553%
2025-09-26	8.8700	9.1100	8.6100	8.9100	+1.945%	1,356,263	-49.383%
2025-09-25	8.2000	8.8376	8.1000	8.7400	+5.428%	1,394,853	-48.398%
2025-09-24	8.1900	8.4200	8.1000	8.2900	+1.345%	621,125	-45.597%
2025-09-23	8.1800	8.5500	8.1200	8.1800	0.000%	1,155,296	-44.866%
2025-09-22	8.2400	8.2799	8.0350	8.1800	-0.365%	746,449	-44.866%
2025-09-19	8.0500	8.2900	7.9600	8.2100	+3.401%	2,157,929	-45.067%
2025-09-18	7.9400	8.0500	7.7900	7.9400	+1.926%	777,082	-43.199%
2025-09-17	7.8000	8.1300	7.7500	7.7900	-0.511%	918,091	-42.105%
2025-09-16	8.0000	8.0150	7.8000	7.8300	-2.125%	585,314	-42.401%
2025-09-15	8.2600	8.2904	7.8800	8.0000	-1.720%	908,611	-43.625%
2025-09-12	8.2100	8.2950	7.9700	8.1400	-1.094%	693,660	-44.595%
2025-09-11	8.0300	8.3800	8.0300	8.2300	+3.262%	916,764	-45.200%
2025-09-10	8.2700	8.4465	7.8450	7.9700	-3.511%	940,266	-43.413%
2025-09-09	7.6700	8.4491	7.6600	8.2600	+9.259%	1,278,413	-45.400%
2025-09-08	7.5600	7.6200	7.4500	7.5600	-0.264%	861,806	-40.344%
2025-09-05	7.6700	7.8201	7.5100	7.5800	-0.655%	830,956	-40.501%
2025-09-04	7.8700	7.8700	7.5300	7.6300	-2.554%	845,878	-40.891%
2025-09-03	8.2000	8.2450	7.8050	7.8300	-4.629%	1,237,900	-42.401%
2025-09-02	8.2800	8.6200	8.2100	8.2100	-1.084%	1,144,467	-45.067%
2025-08-29	8.3600	8.4001	8.1617	8.3000	-1.073%	898,771	-45.663%
2025-08-28	8.5900	8.6990	8.3400	8.3900	-2.328%	1,226,516	-46.246%
2025-08-27	8.7800	8.8950	8.5650	8.5900	-1.378%	662,273	-47.497%
2025-08-26	9.1800	9.2200	8.5400	8.7100	-5.326%	1,215,735	-48.220%
2025-08-25	9.2100	9.2670	8.9800	9.2000	-0.325%	1,067,436	-50.978%
2025-08-22	9.4500	9.6600	9.2250	9.2300	-0.966%	1,237,834	-51.138%
2025-08-21	9.1500	9.3500	9.1300	9.3200	+0.757%	819,330	-51.609%
2025-08-20	9.1600	9.3400	8.9100	9.2500	+0.653%	1,043,652	-51.243%
2025-08-19	9.0500	9.4300	9.0500	9.1900	+1.323%	933,047	-50.925%
2025-08-18	8.8000	9.3800	8.8000	9.0700	+2.602%	1,276,485	-50.276%
2025-08-15	8.8700	9.0850	8.7800	8.8400	+0.227%	1,118,340	-48.982%
2025-08-14	8.6200	8.8200	8.5200	8.8200	+0.341%	761,461	-48.866%
2025-08-13	9.0000	9.2000	8.7300	8.7900	-1.347%	1,459,580	-48.692%
2025-08-12	8.2400	9.1300	8.2400	8.9100	+9.191%	1,945,712	-49.383%
2025-08-11	8.6000	8.9500	8.0617	8.1600	-4.784%	1,330,546	-44.730%
2025-08-08	8.2500	9.2800	8.1600	8.5700	+4.005%	2,711,832	-47.375%
2025-08-07	6.5400	8.2500	6.4900	8.2400	+36.650%	5,823,375	-45.267%
2025-08-06	6.1000	6.2000	6.0300	6.0300	-1.148%	917,779	-25.207%
2025-08-05	5.9800	6.1350	5.8700	6.1000	+2.521%	924,147	-26.066%
2025-08-04	5.7000	6.0400	5.6150	5.9500	+5.684%	746,780	-24.202%
2025-08-01	5.6700	5.9319	5.6250	5.6300	-4.252%	1,476,156	-19.893%
2025-07-31	6.0700	6.0700	5.8500	5.8800	-3.130%	1,321,566	-23.299%
2025-07-30	6.6200	6.6400	5.9850	6.0700	-6.615%	1,589,461	-25.700%
2025-07-29	6.8300	6.8400	6.4500	6.5000	-4.130%	1,474,384	-30.615%
2025-07-28	7.3100	7.3550	6.7250	6.7800	-5.439%	1,176,816	-33.481%
2025-07-25	7.4800	7.5300	7.1000	7.1700	-4.016%	788,616	-37.099%
2025-07-24	7.5750	7.8250	7.4650	7.4700	-2.480%	691,617	-39.625%
2025-07-23	7.2500	7.6600	7.2200	7.6600	+6.983%	1,198,536	-41.123%
2025-07-22	6.9500	7.1900	6.9300	7.1600	+3.170%	948,865	-37.011%
2025-07-21	7.0100	7.1600	6.8900	6.9400	+0.144%	692,607	-35.014%
2025-07-18	7.3300	7.4300	6.9100	6.9300	-4.808%	677,108	-34.921%
2025-07-17	6.9500	7.3100	6.9500	7.2800	+4.149%	1,070,523	-38.049%
2025-07-16	7.0100	7.1186	6.7400	6.9900	+0.866%	1,024,019	-35.479%
2025-07-15	7.3400	7.3600	6.8800	6.9300	-5.068%	897,002	-34.921%
2025-07-14	7.3300	7.6500	7.1200	7.3000	-0.815%	1,298,995	-38.219%
2025-07-11	7.3000	7.4100	7.1800	7.3600	+0.409%	1,052,185	-38.723%
2025-07-10	7.3000	7.4150	7.2300	7.3300	0.000%	928,415	-38.472%
2025-07-09	6.9400	7.4050	6.9400	7.3300	+6.696%	1,782,960	-38.472%
2025-07-08	6.6500	6.9350	6.6500	6.8700	+3.776%	936,524	-34.352%
2025-07-07	6.9000	6.9350	6.5900	6.6200	-5.293%	1,002,984	-31.873%
2025-07-03	7.2000	7.2900	6.8800	6.9900	-1.688%	917,382	-35.479%
2025-07-02	6.5900	7.1450	6.5600	7.1100	+7.727%	1,525,048	-36.568%
2025-07-01	6.2400	6.8000	6.2100	6.6000	+3.448%	900,859	-31.667%
2025-06-30	6.3500	6.5350	6.2300	6.3800	+0.472%	934,267	-29.310%
2025-06-27	6.8500	6.8807	6.2200	6.3500	-7.028%	8,656,851	-28.976%
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	-32.887%
2025-06-24	6.6200	6.9800	6.5600	6.7700	+3.834%	1,059,889	-33.383%
2025-06-23	6.1500	6.6800	6.1500	6.5200	+4.823%	1,209,624	-30.828%
2025-06-20	6.3900	6.4100	6.1511	6.2200	-1.426%	2,478,253	-27.492%
2025-06-18	6.1500	6.4700	6.0400	6.3100	+1.447%	877,892	-28.526%
2025-06-17	6.1400	6.4100	6.1100	6.2200	-0.321%	729,056	-27.492%
2025-06-16	6.3100	6.4201	6.2300	6.2400	-0.160%	694,152	-27.724%
2025-06-13	6.4000	6.4700	6.1900	6.2500	-5.303%	743,029	-27.840%
2025-06-12	6.5900	6.7250	6.4400	6.6000	-1.049%	845,891	-31.667%
2025-06-11	6.8500	6.9100	6.6250	6.6700	-1.185%	776,528	-32.384%
2025-06-10	6.5100	6.8600	6.4400	6.7500	+4.006%	857,295	-33.185%
2025-06-09	6.7600	6.8800	6.4300	6.4900	-2.112%	1,053,426	-30.508%
2025-06-06	6.1700	6.6700	6.1550	6.6300	+9.587%	915,574	-31.976%
2025-06-05	6.3200	6.3200	6.0100	6.0500	-4.423%	1,083,725	-25.455%
2025-06-04	6.4300	6.6200	6.2900	6.3300	-1.248%	722,031	-28.752%
2025-06-03	6.3400	6.5350	6.2000	6.4100	+1.746%	812,525	-29.641%
2025-06-02	6.3100	6.4900	6.2300	6.3000	-0.316%	782,961	-28.413%
2025-05-30	6.3400	6.4500	6.1700	6.3200	-2.167%	902,099	-28.639%
2025-05-29	6.6300	6.6350	6.3807	6.4600	-0.615%	709,092	-30.186%
2025-05-28	6.3500	6.6800	6.2850	6.5000	+2.848%	1,013,097	-30.615%
2025-05-27	6.5100	6.6600	6.1250	6.3200	-1.250%	1,449,180	-28.639%
2025-05-23	6.2900	6.4400	6.2200	6.4000	-1.538%	1,180,955	-29.531%
2025-05-22	6.3700	6.5300	6.3450	6.5000	+1.089%	1,074,590	-30.615%
2025-05-21	6.8200	6.9500	6.3400	6.4300	-7.349%	1,537,515	-29.860%
2025-05-20	6.7600	7.0200	6.5400	6.9400	+3.120%	1,623,517	-35.014%
2025-05-19	6.4500	6.7650	6.3592	6.7300	+1.355%	1,387,038	-32.987%
2025-05-16	6.0000	6.6899	5.9700	6.6400	+20.947%	2,960,867	-32.078%
2025-05-15	5.6100	5.6100	5.3050	5.4900	-2.660%	1,027,544	-17.851%
2025-05-14	5.9000	5.9526	5.6200	5.6400	-4.082%	1,127,889	-20.035%
2025-05-13	5.9200	5.9200	5.6830	5.8800	+0.685%	1,019,753	-23.299%
2025-05-12	5.8200	6.0100	5.6617	5.8400	+3.363%	1,438,564	-22.774%
2025-05-09	6.3100	6.3600	5.6350	5.6500	-11.164%	1,970,621	-20.177%
2025-05-08	5.4300	6.7000	5.3200	6.3600	+34.177%	4,725,674	-29.088%
2025-05-07	4.8600	4.9100	4.7150	4.7400	-1.044%	944,635	-4.852%
2025-05-06	4.9200	4.9700	4.7100	4.7900	-3.232%	1,001,592	-5.846%
2025-05-05	5.0500	5.1150	4.9400	4.9500	-3.696%	714,163	-8.889%
2025-05-02	5.0000	5.2950	4.9400	5.1400	+4.472%	844,728	-12.257%
2025-05-01	5.3600	5.3600	4.9000	4.9200	-7.865%	1,154,440	-8.333%
2025-04-30	5.2400	5.4400	5.1200	5.3400	-2.018%	891,387	-15.543%
2025-04-29	5.4400	5.5500	5.2339	5.4500	0.000%	782,836	-17.248%
2025-04-28	5.3800	5.5600	5.2200	5.4500	-0.729%	864,588	-17.248%
2025-04-25	5.3600	5.7000	5.2950	5.4900	+2.235%	1,920,676	-17.851%
2025-04-24	5.0300	5.4000	4.9400	5.3700	+7.831%	1,231,221	-16.015%
2025-04-23	5.0300	5.0950	4.8800	4.9800	+5.508%	1,090,757	-9.438%
2025-04-22	4.5700	4.8195	4.4450	4.7200	+3.965%	1,095,066	-4.449%
2025-04-21	4.4800	4.5800	4.4500	4.5400	-1.732%	682,710	-0.661%
2025-04-17	4.6400	4.6895	4.4900	4.6200	0.000%	596,149	-2.381%
2025-04-16	4.5900	4.6450	4.4900	4.6200	-0.216%	804,071	-2.381%
2025-04-15	4.5400	4.6699	4.4400	4.6300	+1.092%	699,340	-2.592%
2025-04-14	4.5200	4.6700	4.3400	4.5800	+4.328%	896,427	-1.528%
2025-04-11	4.2500	4.5200	4.1301	4.3900	+3.052%	1,002,185	+2.733%
2025-04-10	4.5700	4.6085	4.2100	4.2600	-9.168%	733,100	+5.869%
2025-04-09	4.2000	4.7900	4.0200	4.6900	+9.579%	1,340,798	-3.838%
2025-04-08	4.6700	4.7218	4.2200	4.2800	-3.604%	1,203,595	+5.374%
2025-04-07	4.3000	4.8100	4.1200	4.4400	-1.770%	1,268,386	+1.577%
2025-04-04	4.6100	4.6900	4.3650	4.5200	-6.418%	1,317,400	-0.221%
2025-04-03	4.8600	5.1000	4.7700	4.8300	-6.576%	1,585,424	-6.625%
2025-04-02	4.6200	5.3500	4.6200	5.1700	+9.072%	1,928,478	-12.766%
2025-04-01	4.8200	4.9600	4.6300	4.7400	-2.469%	1,340,990	-4.852%
2025-03-31	4.9000	5.4600	4.6700	4.8600	+4.292%	3,174,998	-7.202%
2025-03-28	4.9000	4.9400	4.5300	4.6600	-5.285%	1,313,943	-3.219%
2025-03-27	5.1200	5.1664	4.6400	4.9200	-4.836%	1,682,996	-8.333%
2025-03-26	5.4200	5.5000	5.1100	5.1700	-6.000%	990,268	-12.766%
2025-03-25	5.7100	5.7300	5.4500	5.5000	-4.014%	831,138	-18.000%
2025-03-24	5.8800	5.9300	5.6400	5.7300	+0.175%	772,334	-21.291%
2025-03-21	5.6900	5.7600	5.5550	5.7200	-0.175%	1,969,771	-21.154%
2025-03-20	5.8000	5.9000	5.6700	5.7300	-1.884%	720,968	-21.291%
2025-03-19	5.7000	5.9300	5.6950	5.8400	+2.636%	616,919	-22.774%
2025-03-18	5.7000	5.8000	5.5500	5.6900	-1.727%	718,001	-20.738%
2025-03-17	5.6700	5.8900	5.5980	5.7900	+1.401%	714,134	-22.107%
2025-03-14	5.5900	6.0100	5.5900	5.7100	+3.630%	984,478	-21.016%
2025-03-13	6.1100	6.2300	5.5000	5.5100	-10.407%	1,097,660	-18.149%
2025-03-12	5.7300	6.3600	5.6300	6.1500	+11.212%	1,508,619	-26.667%
2025-03-11	5.6100	5.7000	5.2600	5.5300	-1.601%	1,326,480	-18.445%
2025-03-10	5.5600	5.7892	5.4600	5.6200	-2.600%	1,394,847	-19.751%
2025-03-07	5.8100	6.0600	5.6100	5.7700	-1.199%	926,720	-21.837%
2025-03-06	5.6500	6.1000	5.6067	5.8400	+0.690%	1,254,115	-22.774%
2025-03-05	6.3000	6.4975	5.7731	5.8000	-9.233%	1,784,502	-22.241%
2025-03-04	5.5600	6.7200	5.0400	6.3900	-6.442%	5,463,017	-29.421%
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	-39.706%
2025-02-27	7.3700	7.4900	7.0500	7.0600	-2.889%	959,097	-36.119%
2025-02-26	7.2300	7.3400	7.1050	7.2700	+0.832%	694,724	-37.964%
2025-02-25	7.1200	7.2900	6.9600	7.2100	+0.698%	1,059,547	-37.448%
2025-02-24	7.6800	7.7100	7.0600	7.1600	-7.134%	1,564,121	-37.011%
2025-02-21	7.8800	7.9000	7.6190	7.7100	-1.658%	1,261,676	-41.505%
2025-02-20	8.0000	8.3000	7.8400	7.8400	-1.631%	1,129,087	-42.474%