Dark

FOLD
Amicus Therapeutics, Inc
stock NASDAQ

Market Open

Jul 10, 2025 1:00:14 PM EDT

6.24USD-2.804%(-0.18)1,411,522

6.24Bid 6.25Ask 0.01Spread

Pre-market

Jul 10, 2025 9:02:30 AM EDT

6.55USD+2.025%(+0.13)5,244

After-hours

Jul 9, 2025 4:00:30 PM EDT

6.42USD-0.078%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	6.390	6.3900	6.2400	6.240	-2.804%	1,411,522	0.000%
2025-07-09	6.280	6.4450	6.2700	6.420	+3.215%	5,592,665	-2.804%
2025-07-08	6.050	6.2500	6.0400	6.220	+2.810%	4,186,237	+0.322%
2025-07-07	6.100	6.1584	6.0100	6.050	-0.820%	5,480,573	+3.140%
2025-07-03	6.010	6.1500	5.9700	6.100	+2.521%	3,120,129	+2.295%
2025-07-02	5.820	5.9700	5.7800	5.950	+1.884%	3,866,190	+4.874%
2025-07-01	5.700	5.9900	5.6600	5.840	+1.920%	5,184,467	+6.849%
2025-06-30	5.900	5.9200	5.7200	5.730	-3.373%	5,467,328	+8.901%
2025-06-27	5.690	5.9450	5.6450	5.930	+4.218%	9,952,134	+5.228%
2025-06-26	5.725	5.7799	5.5500	5.690	+0.530%	4,149,393	+9.666%
2025-06-25	5.700	5.7300	5.5100	5.660	-0.876%	2,700,031	+10.247%
2025-06-24	5.760	5.8199	5.6350	5.710	0.000%	3,997,313	+9.282%
2025-06-23	5.630	5.7900	5.5800	5.710	+1.241%	5,706,517	+9.282%
2025-06-20	5.750	5.7700	5.6200	5.640	-1.571%	17,425,362	+10.638%
2025-06-18	5.780	5.8750	5.7150	5.730	-1.207%	5,415,440	+8.901%
2025-06-17	5.990	5.9900	5.7800	5.800	-4.132%	6,174,552	+7.586%
2025-06-16	6.070	6.1500	5.8900	6.050	+0.332%	6,885,169	+3.140%
2025-06-13	6.050	6.2200	6.0100	6.030	-2.269%	4,224,896	+3.483%
2025-06-12	6.130	6.1900	6.0000	6.170	+0.489%	3,856,610	+1.135%
2025-06-11	6.170	6.2300	6.0900	6.140	+0.491%	4,799,315	+1.629%
2025-06-10	6.090	6.2200	6.0500	6.110	+1.327%	3,446,759	+2.128%
2025-06-09	6.190	6.2000	6.0200	6.030	-2.110%	4,597,825	+3.483%
2025-06-06	6.030	6.1900	6.0000	6.160	+3.356%	5,145,581	+1.299%
2025-06-05	6.100	6.1200	5.9000	5.960	-2.295%	3,732,477	+4.698%
2025-06-04	6.240	6.3200	6.0900	6.100	-2.556%	4,522,470	+2.295%
2025-06-03	6.150	6.3550	6.1050	6.260	+1.623%	5,044,090	-0.319%
2025-06-02	6.090	6.2000	6.0600	6.160	+1.483%	3,874,184	+1.299%
2025-05-30	6.180	6.1950	6.0300	6.070	-2.254%	3,291,139	+2.801%
2025-05-29	6.130	6.3700	6.0500	6.210	+1.803%	7,003,579	+0.483%
2025-05-28	6.270	6.3250	6.1000	6.100	-2.244%	5,503,660	+2.295%
2025-05-27	6.320	6.3800	6.1800	6.240	+0.322%	4,436,665	0.000%
2025-05-23	6.150	6.2700	6.1200	6.220	-0.639%	2,822,292	+0.322%
2025-05-22	6.300	6.3500	6.2000	6.260	-1.262%	2,995,155	-0.319%
2025-05-21	6.520	6.5800	6.2400	6.340	-3.794%	3,627,226	-1.577%
2025-05-20	6.500	6.6500	6.3900	6.590	+2.648%	4,099,140	-5.311%
2025-05-19	6.380	6.5100	6.2650	6.420	-0.156%	5,792,808	-2.804%
2025-05-16	5.960	6.4400	5.9100	6.430	+8.067%	8,141,540	-2.955%
2025-05-15	5.900	5.9600	5.8100	5.950	+1.190%	4,214,094	+4.874%
2025-05-14	6.030	6.1091	5.8700	5.880	-2.326%	3,354,981	+6.122%
2025-05-13	6.200	6.2300	6.0100	6.020	-3.060%	3,770,726	+3.654%
2025-05-12	6.170	6.3100	6.0900	6.210	+3.846%	6,698,108	+0.483%
2025-05-09	6.090	6.2900	5.9700	5.980	-1.645%	8,856,154	+4.348%
2025-05-08	5.980	6.2550	5.8200	6.080	-0.164%	9,231,289	+2.632%
2025-05-07	6.240	6.2600	5.9250	6.090	-1.616%	5,657,301	+2.463%
2025-05-06	6.500	6.5850	6.1350	6.190	-5.207%	5,544,969	+0.808%
2025-05-05	6.640	6.7300	6.5000	6.530	-2.099%	4,239,565	-4.441%
2025-05-02	6.690	6.8000	6.5300	6.670	-0.150%	6,371,917	-6.447%
2025-05-01	6.625	7.0700	6.5610	6.680	-13.021%	10,697,496	-6.587%
2025-04-30	7.490	7.7050	7.3700	7.680	+2.128%	4,493,694	-18.750%
2025-04-29	7.360	7.5800	7.3300	7.520	+1.759%	3,739,290	-17.021%
2025-04-28	7.350	7.4100	7.2600	7.390	+0.544%	4,267,093	-15.562%
2025-04-25	7.140	7.3800	7.0500	7.350	+2.083%	3,683,901	-15.102%
2025-04-24	7.140	7.2100	7.0100	7.200	+1.408%	4,644,682	-13.333%
2025-04-23	7.000	7.2500	6.9709	7.100	+2.750%	5,787,624	-12.113%
2025-04-22	6.790	6.9200	6.7200	6.910	+2.981%	3,907,883	-9.696%
2025-04-21	6.780	6.9150	6.6600	6.710	-1.757%	2,750,349	-7.004%
2025-04-17	6.640	6.8800	6.6300	6.830	+1.940%	3,105,765	-8.638%
2025-04-16	6.850	6.9200	6.6500	6.700	-2.899%	3,313,665	-6.866%
2025-04-15	6.700	6.9450	6.7000	6.900	+2.679%	3,296,548	-9.565%
2025-04-14	6.610	6.8650	6.4700	6.720	+3.704%	2,622,993	-7.143%
2025-04-11	6.500	6.7800	6.3250	6.480	-0.461%	3,813,104	-3.704%
2025-04-10	6.720	6.7700	6.2250	6.510	-5.515%	4,930,212	-4.147%
2025-04-09	6.530	7.0600	6.2000	6.890	+2.530%	9,532,942	-9.434%
2025-04-08	7.360	7.4100	6.6200	6.720	-6.014%	4,582,649	-7.143%
2025-04-07	7.300	7.5400	6.9900	7.150	-4.667%	3,705,206	-12.727%
2025-04-04	7.890	7.8950	7.3900	7.500	-6.250%	3,184,954	-16.800%
2025-04-03	7.830	8.0600	7.7200	8.000	+0.125%	4,769,343	-22.000%
2025-04-02	7.870	8.0200	7.8450	7.990	+0.503%	3,208,314	-21.902%
2025-04-01	8.180	8.2400	7.9000	7.950	-2.574%	2,984,272	-21.509%
2025-03-31	8.310	8.3100	7.9700	8.160	-3.203%	4,766,129	-23.529%
2025-03-28	8.610	8.6150	8.3600	8.430	-1.863%	3,686,661	-25.979%
2025-03-27	8.540	8.6000	8.4940	8.590	+0.822%	2,456,640	-27.357%
2025-03-26	8.630	8.6700	8.4000	8.520	-1.160%	2,677,153	-26.761%
2025-03-25	8.700	8.7100	8.5200	8.620	-0.806%	2,814,397	-27.610%
2025-03-24	9.070	9.0800	8.6300	8.690	-3.498%	5,592,479	-28.193%
2025-03-21	9.000	9.1900	8.9300	9.005	-0.826%	2,779,349	-30.705%
2025-03-20	9.110	9.2600	9.0700	9.080	-1.304%	1,528,272	-31.278%
2025-03-19	9.040	9.2350	8.9850	9.200	+2.450%	1,636,230	-32.174%
2025-03-18	9.110	9.1650	8.9650	8.980	-1.535%	1,678,797	-30.512%
2025-03-17	8.930	9.1200	8.8500	9.120	+2.472%	1,910,073	-31.579%
2025-03-14	8.870	9.0000	8.7900	8.900	+1.022%	1,755,262	-29.888%
2025-03-13	8.940	8.9400	8.7250	8.810	-0.900%	1,631,363	-29.171%
2025-03-12	8.870	9.0000	8.7950	8.890	+0.113%	2,361,633	-29.809%
2025-03-11	8.640	8.9600	8.5700	8.880	+2.897%	3,253,224	-29.730%
2025-03-10	8.790	8.9100	8.5450	8.630	-2.596%	2,836,174	-27.694%
2025-03-07	9.020	9.0350	8.8000	8.860	-1.774%	1,970,736	-29.571%
2025-03-06	9.090	9.2100	9.0000	9.020	-1.421%	1,958,248	-30.820%
2025-03-05	9.110	9.1800	9.0600	9.150	+0.439%	2,166,339	-31.803%
2025-03-04	9.150	9.2000	8.9900	9.110	-0.219%	2,500,513	-31.504%
2025-03-03	9.470	9.4700	9.1150	9.130	-3.793%	2,452,413	-31.654%
2025-02-28	9.220	9.5000	9.1400	9.490	+3.264%	2,893,805	-34.247%
2025-02-27	9.000	9.4200	8.9200	9.190	+1.772%	2,250,397	-32.100%
2025-02-26	9.070	9.1750	9.0000	9.030	-0.878%	1,558,840	-30.897%
2025-02-25	9.420	9.5500	9.0900	9.110	-2.463%	2,179,219	-31.504%
2025-02-24	9.160	9.5550	9.0000	9.340	+1.632%	3,698,433	-33.191%
2025-02-21	9.150	9.2600	9.0200	9.190	+1.323%	2,574,228	-32.100%
2025-02-20	9.420	9.6400	9.0550	9.070	-5.126%	3,320,301	-31.202%
2025-02-19	9.110	10.0000	9.0701	9.560	-2.944%	4,430,932	-34.728%
2025-02-18	9.730	9.9400	9.6800	9.850	+0.819%	2,464,617	-36.650%
2025-02-14	9.680	9.8200	9.6500	9.770	+1.349%	1,919,819	-36.131%
2025-02-13	9.630	9.7200	9.4850	9.640	+0.942%	1,753,317	-35.270%
2025-02-12	9.380	9.5900	9.3540	9.550	-0.209%	2,915,898	-34.660%
2025-02-11	9.540	9.6500	9.3150	9.570	-0.726%	2,707,523	-34.796%
2025-02-10	9.690	9.7250	9.4700	9.640	-0.104%	2,097,497	-35.270%
2025-02-07	9.840	9.8400	9.5000	9.650	-1.831%	2,580,276	-35.337%
2025-02-06	9.780	9.9100	9.6800	9.830	+0.511%	2,343,093	-36.521%
2025-02-05	9.800	9.9500	9.6650	9.780	+0.205%	1,787,913	-36.196%
2025-02-04	9.620	9.8500	9.6100	9.760	+1.245%	1,295,775	-36.066%
2025-02-03	9.440	9.6800	9.3900	9.640	+0.626%	1,347,150	-35.270%
2025-01-31	9.620	9.7300	9.5550	9.580	-0.622%	1,699,772	-34.864%
2025-01-30	9.630	9.8000	9.5300	9.640	+0.521%	1,617,456	-35.270%
2025-01-29	9.600	9.7200	9.4650	9.590	-0.725%	1,666,611	-34.932%
2025-01-28	9.660	9.8100	9.6000	9.660	-0.207%	1,932,547	-35.404%
2025-01-27	9.610	9.8300	9.5750	9.680	+0.728%	1,759,538	-35.537%
2025-01-24	9.600	9.7400	9.4300	9.610	-0.415%	1,841,859	-35.068%
2025-01-23	9.450	9.7300	9.4100	9.650	+1.153%	1,549,546	-35.337%
2025-01-22	9.500	9.6100	9.4700	9.540	+0.315%	1,606,218	-34.591%
2025-01-21	9.500	9.6300	9.3950	9.510	+1.063%	1,754,121	-34.385%
2025-01-17	9.460	9.4600	9.2100	9.410	+0.534%	1,550,117	-33.688%
2025-01-16	9.260	9.4650	9.1900	9.360	+0.971%	2,196,088	-33.333%
2025-01-15	9.350	9.4100	9.1150	9.270	+0.651%	2,483,430	-32.686%
2025-01-14	9.200	9.3900	9.1000	9.210	-0.217%	4,082,456	-32.248%
2025-01-13	9.440	9.4400	8.7850	9.230	+2.328%	3,476,732	-32.394%
2025-01-10	9.340	9.3400	8.8450	9.020	-4.651%	3,183,536	-30.820%
2025-01-08	9.370	9.5400	9.1500	9.460	+1.068%	2,759,614	-34.038%
2025-01-07	9.330	9.5400	9.2900	9.360	+0.645%	1,497,109	-33.333%
2025-01-06	9.410	9.4900	9.2800	9.300	-1.169%	1,557,956	-32.903%
2025-01-03	9.320	9.5200	9.2700	9.410	+1.074%	1,648,552	-33.688%
2025-01-02	9.480	9.5700	9.2900	9.310	-1.168%	2,314,065	-32.975%
2024-12-31	9.450	9.4900	9.3450	9.420	+0.106%	1,305,496	-33.758%
2024-12-30	9.570	9.5700	9.3250	9.410	-2.285%	1,202,546	-33.688%
2024-12-27	9.690	9.7900	9.5500	9.630	-1.433%	1,635,366	-35.202%
2024-12-26	9.730	9.8350	9.6500	9.770	-0.204%	1,125,402	-36.131%
2024-12-24	9.810	9.8600	9.6200	9.790	-0.508%	918,640	-36.261%
2024-12-23	9.730	9.8400	9.6650	9.840	+0.408%	1,463,090	-36.585%
2024-12-20	9.680	9.8800	9.6000	9.800	+0.719%	3,363,959	-36.327%
2024-12-19	9.580	9.8700	9.4400	9.730	+1.672%	2,555,534	-35.868%
2024-12-18	9.870	9.9300	9.4150	9.570	-3.236%	2,579,382	-34.796%
2024-12-17	9.860	9.9700	9.7200	9.890	-0.101%	1,904,356	-36.906%
2024-12-16	9.370	9.9900	9.2750	9.900	+5.769%	3,448,460	-36.970%
2024-12-13	9.850	9.9100	9.2950	9.360	-7.783%	4,070,364	-33.333%
2024-12-12	10.060	10.2000	10.0150	10.150	-0.098%	2,131,642	-38.522%
2024-12-11	10.140	10.3550	10.0900	10.160	+0.296%	1,848,080	-38.583%
2024-12-10	9.870	10.2000	9.8200	10.130	+3.052%	2,217,740	-38.401%
2024-12-09	9.760	10.0000	9.7400	9.830	+1.028%	6,980,886	-36.521%
2024-12-06	9.820	9.9700	9.5700	9.730	-0.307%	6,542,874	-35.868%
2024-12-05	9.800	9.8850	9.7200	9.760	-1.014%	1,702,934	-36.066%
2024-12-04	9.800	9.9850	9.7500	9.860	+0.715%	1,617,071	-36.714%
2024-12-03	9.900	9.9850	9.7200	9.790	-1.707%	2,036,070	-36.261%
2024-12-02	9.960	10.1500	9.9200	9.960	-0.200%	1,941,155	-37.349%
2024-11-29	9.960	10.0300	9.9300	9.980	+0.201%	774,261	-37.475%
2024-11-27	9.870	10.0650	9.8100	9.960	+0.912%	1,154,899	-37.349%
2024-11-26	9.700	9.9300	9.6700	9.870	+1.543%	1,515,930	-36.778%
2024-11-25	9.680	9.9550	9.6350	9.720	+0.621%	2,519,641	-35.802%
2024-11-22	9.510	9.7800	9.4600	9.660	+1.684%	1,851,573	-35.404%
2024-11-21	9.620	9.6400	9.3900	9.500	-0.938%	1,582,036	-34.316%
2024-11-20	9.490	9.6800	9.3800	9.590	+0.735%	1,907,079	-34.932%
2024-11-19	9.370	9.5600	9.3700	9.520	-1.449%	2,713,687	-34.454%
2024-11-18	9.930	10.0400	9.6000	9.660	-0.207%	2,219,203	-35.404%
2024-11-15	10.130	10.1300	9.6350	9.680	-4.063%	2,595,892	-35.537%
2024-11-14	10.380	10.4300	10.0600	10.090	-2.700%	2,533,225	-38.157%
2024-11-13	10.570	10.6600	10.3000	10.370	-1.144%	2,619,777	-39.826%
2024-11-12	10.690	10.8300	10.4250	10.490	-1.871%	2,621,663	-40.515%
2024-11-11	11.090	11.1400	10.6550	10.690	-2.730%	2,325,132	-41.628%
2024-11-08	11.000	11.3600	10.9400	10.990	+0.091%	2,032,324	-43.221%
2024-11-07	11.240	11.2500	10.7250	10.980	-2.313%	4,432,516	-43.169%
2024-11-06	12.530	12.6500	10.9200	11.240	-4.259%	6,228,560	-44.484%
2024-11-05	11.240	11.7500	11.2100	11.740	+3.619%	1,958,996	-46.848%
2024-11-04	11.450	11.5800	11.2400	11.330	-1.221%	2,133,393	-44.925%
2024-11-01	11.420	11.6900	11.2811	11.470	+0.438%	2,228,159	-45.597%
2024-10-31	11.500	11.5300	11.3900	11.420	-1.382%	1,711,291	-45.359%
2024-10-30	11.380	11.6000	11.3650	11.580	+0.783%	1,695,896	-46.114%
2024-10-29	11.430	11.6150	11.3700	11.490	-0.260%	1,432,843	-45.692%
2024-10-28	11.770	11.8500	11.5100	11.520	-1.454%	2,058,182	-45.833%
2024-10-25	11.790	11.8617	11.6300	11.690	-0.595%	1,862,559	-46.621%
2024-10-24	11.450	11.7900	11.4000	11.760	+3.158%	1,846,243	-46.939%
2024-10-23	11.710	11.8150	11.2950	11.400	-3.960%	2,240,567	-45.263%
2024-10-22	12.010	12.1100	11.8500	11.870	-1.166%	3,522,481	-47.430%
2024-10-21	11.850	12.1800	11.7943	12.010	+0.924%	2,333,742	-48.043%
2024-10-18	12.070	12.1300	11.7500	11.900	-0.585%	3,050,730	-47.563%
2024-10-17	10.820	12.3800	10.8000	11.970	+14.000%	10,177,942	-47.870%
2024-10-16	10.350	10.5900	10.3000	10.500	+1.843%	1,689,490	-40.571%
2024-10-15	10.460	10.4800	10.2500	10.310	-1.056%	2,654,895	-39.476%
2024-10-14	10.430	10.5070	10.2800	10.420	-0.762%	1,086,051	-40.115%
2024-10-11	10.030	10.5000	10.0300	10.500	+4.478%	1,782,969	-40.571%
2024-10-10	10.080	10.2300	10.0100	10.050	-1.083%	1,694,095	-37.910%
2024-10-09	10.030	10.1900	9.8950	10.160	+1.195%	1,247,529	-38.583%
2024-10-08	10.260	10.3200	10.0000	10.040	-1.761%	2,570,094	-37.849%
2024-10-07	10.590	10.5900	10.2000	10.220	-3.585%	2,102,875	-38.943%
2024-10-04	10.620	10.6790	10.4550	10.600	+0.379%	1,337,673	-41.132%
2024-10-03	10.550	10.6250	10.3850	10.560	-0.283%	1,939,532	-40.909%
2024-10-02	10.550	10.6550	10.4800	10.590	-0.657%	2,050,330	-41.076%
2024-10-01	10.700	10.7500	10.4800	10.660	-0.187%	2,152,814	-41.463%
2024-09-30	10.640	10.8050	10.5200	10.680	-0.280%	2,321,426	-41.573%
2024-09-27	10.830	10.8700	10.6150	10.710	-0.093%	1,721,983	-41.737%
2024-09-26	11.010	11.0100	10.4400	10.720	-1.471%	2,590,867	-41.791%
2024-09-25	11.190	11.2350	10.8200	10.880	-3.030%	2,230,157	-42.647%
2024-09-24	11.200	11.3500	11.0350	11.220	0.000%	2,090,502	-44.385%
2024-09-23	11.360	11.4150	11.0300	11.220	-0.620%	2,628,677	-44.385%
2024-09-20	11.030	11.3350	10.7700	11.290	+2.636%	5,727,714	-44.730%
2024-09-19	11.130	11.1700	10.9750	11.000	+0.825%	2,443,722	-43.273%
2024-09-18	11.160	11.2600	10.8900	10.910	-2.589%	3,558,695	-42.805%
2024-09-17	11.140	11.3650	11.0500	11.200	+1.266%	2,192,904	-44.286%
2024-09-16	11.340	11.3600	11.0150	11.060	-2.124%	1,677,297	-43.580%
2024-09-13	11.348	11.4200	11.2100	11.300	+0.177%	1,396,759	-44.779%
2024-09-12	11.250	11.3600	11.0950	11.280	+0.089%	1,355,570	-44.681%
2024-09-11	11.170	11.3200	11.1500	11.270	+0.178%	946,386	-44.632%
2024-09-10	11.500	11.5100	11.2500	11.250	-2.259%	1,071,168	-44.533%
2024-09-09	11.650	11.7000	11.4400	11.510	-1.202%	1,833,978	-45.786%
2024-09-06	11.910	11.9100	11.4450	11.650	-0.342%	1,678,764	-46.438%
2024-09-05	11.590	11.7400	11.2800	11.690	+1.476%	1,467,576	-46.621%
2024-09-04	11.510	11.6000	11.3200	11.520	-0.946%	1,181,907	-45.833%
2024-09-03	11.580	11.9850	11.5200	11.630	+0.172%	1,889,116	-46.346%
2024-08-30	11.380	11.6500	11.3300	11.610	+2.743%	2,865,627	-46.253%
2024-08-29	11.260	11.3850	11.1700	11.300	+0.803%	2,701,075	-44.779%
2024-08-28	11.320	11.4150	11.1400	11.210	-2.010%	2,579,469	-44.335%
2024-08-27	11.550	11.6200	11.2900	11.440	-1.803%	1,329,537	-45.455%
2024-08-26	11.720	11.8850	11.6200	11.650	-0.935%	1,082,408	-46.438%
2024-08-23	11.840	11.9000	11.6900	11.760	+0.513%	2,075,546	-46.939%
2024-08-22	12.060	12.1150	11.6100	11.700	-3.226%	2,154,384	-46.667%
2024-08-21	11.960	12.1900	11.9350	12.090	+1.426%	2,341,971	-48.387%
2024-08-20	11.820	12.0400	11.7300	11.920	+0.252%	2,739,821	-47.651%
2024-08-19	11.430	11.9500	11.4300	11.890	+3.662%	2,670,305	-47.519%
2024-08-16	11.410	11.4700	11.2450	11.470	+0.175%	2,541,794	-45.597%
2024-08-15	11.740	11.7400	11.3400	11.450	-0.435%	2,312,635	-45.502%
2024-08-14	11.730	11.7300	11.4450	11.500	-1.877%	2,174,822	-45.739%
2024-08-13	11.610	11.8100	11.4700	11.720	+1.209%	3,659,686	-46.758%
2024-08-12	11.430	11.6450	11.3300	11.580	+0.871%	3,225,106	-46.114%
2024-08-09	11.390	11.6180	11.2800	11.480	+1.413%	3,559,790	-45.645%
2024-08-08	11.000	11.3500	10.2800	11.320	+13.200%	4,998,537	-44.876%
2024-08-07	10.040	10.1950	9.9300	10.000	+0.604%	4,120,580	-37.600%
2024-08-06	9.580	10.0700	9.4100	9.940	+4.084%	3,564,162	-37.223%
2024-08-05	9.620	9.8400	9.3550	9.550	-5.258%	3,187,159	-34.660%
2024-08-02	9.940	10.0950	9.7650	10.080	-1.176%	2,515,622	-38.095%
2024-08-01	10.340	10.4300	10.0800	10.200	-1.067%	2,371,675	-38.824%
2024-07-31	10.050	10.6400	9.8900	10.310	+2.282%	3,994,214	-39.476%
2024-07-30	10.110	10.1750	9.9700	10.080	-0.297%	2,261,493	-38.095%
2024-07-29	10.190	10.2650	9.9900	10.110	-0.688%	3,814,507	-38.279%
2024-07-26	10.410	10.4400	10.0850	10.180	-0.780%	2,983,329	-38.703%
2024-07-25	10.420	10.5300	10.2200	10.260	-0.870%	3,808,660	-39.181%
2024-07-24	10.200	10.5550	10.0400	10.350	+0.388%	2,931,284	-39.710%
2024-07-23	10.240	10.5500	10.2300	10.310	+0.292%	5,144,837	-39.476%
2024-07-22	10.420	10.6150	10.2113	10.280	-0.963%	2,998,264	-39.300%
2024-07-19	10.680	10.6800	10.3700	10.380	-2.535%	1,782,113	-39.884%
2024-07-18	10.660	10.7550	10.4500	10.650	+0.472%	3,271,923	-41.408%
2024-07-17	10.740	10.9300	10.5750	10.600	-2.214%	3,154,791	-41.132%
2024-07-16	10.790	10.9500	10.7000	10.840	+1.976%	2,414,729	-42.435%
2024-07-15	10.440	10.7000	10.3200	10.630	+2.113%	2,541,995	-41.298%
2024-07-12	10.560	10.6200	10.3400	10.410	-0.763%	1,749,199	-40.058%
2024-07-11	10.640	10.7151	10.4500	10.490	+1.549%	1,705,878	-40.515%
2024-07-10	10.350	10.4600	10.2000	10.330	+0.194%	944,837	-39.593%
2024-07-09	10.140	10.3750	10.0600	10.310	+1.377%	1,136,377	-39.476%
2024-07-08	10.140	10.2300	9.9800	10.170	+1.497%	1,161,914	-38.643%
2024-07-05	9.780	10.0300	9.7000	10.020	+2.141%	894,982	-37.725%
2024-07-03	9.950	9.9900	9.8100	9.810	-0.406%	510,527	-36.391%
2024-07-02	9.760	9.8700	9.6800	9.850	+0.510%	1,101,548	-36.650%
2024-07-01	9.850	10.0300	9.7650	9.800	-1.210%	1,418,264	-36.327%
2024-06-28	9.910	10.0500	9.7500	9.920	+0.101%	5,478,517	-37.097%
2024-06-27	9.700	9.9700	9.6400	9.910	+2.165%	1,794,771	-37.033%
2024-06-26	9.820	9.8800	9.5850	9.700	-1.722%	1,840,927	-35.670%
2024-06-25	9.930	10.0200	9.8100	9.870	-1.300%	1,563,703	-36.778%
2024-06-24	10.160	10.3800	9.9800	10.000	-0.892%	5,777,834	-37.600%
2024-06-21	9.840	10.1350	9.8100	10.090	+2.959%	5,378,244	-38.157%
2024-06-20	9.670	9.9650	9.5550	9.800	+0.307%	2,232,882	-36.327%
2024-06-18	10.070	10.0700	9.7600	9.770	-2.689%	1,493,665	-36.131%
2024-06-17	10.000	10.0600	9.8300	10.040	-0.986%	2,195,840	-37.849%
2024-06-14	10.530	10.5700	10.1300	10.140	-4.744%	1,613,588	-38.462%
2024-06-13	10.590	10.8700	10.5900	10.645	+0.047%	1,844,306	-41.381%
2024-06-12	10.800	10.9800	10.5336	10.640	+2.308%	2,907,552	-41.353%
2024-06-11	9.970	10.4400	9.9700	10.400	+3.483%	2,363,440	-40.000%
2024-06-10	9.920	10.0700	9.7900	10.050	0.000%	1,550,721	-37.910%
2024-06-07	10.190	10.2000	10.0200	10.050	-2.142%	1,272,171	-37.910%
2024-06-06	10.400	10.4950	10.2350	10.270	-2.004%	1,201,875	-39.241%
2024-06-05	10.230	10.5200	10.1100	10.480	+3.557%	1,530,672	-40.458%
2024-06-04	10.010	10.3269	9.9100	10.120	+0.897%	1,954,391	-38.340%
2024-06-03	9.980	10.3200	9.8500	10.030	+2.347%	2,579,120	-37.787%
2024-05-31	9.930	9.9700	9.7750	9.800	-0.810%	2,858,286	-36.327%
2024-05-30	9.640	10.0000	9.5500	9.880	+5.556%	2,188,605	-36.842%
2024-05-29	9.410	9.4800	9.2800	9.360	-2.296%	1,614,365	-33.333%
2024-05-28	9.740	9.7550	9.3800	9.580	-0.828%	1,733,709	-34.864%
2024-05-24	9.450	9.6900	9.4200	9.660	+2.006%	2,961,609	-35.404%
2024-05-23	9.730	9.7300	9.3800	9.470	-2.572%	2,724,514	-34.108%
2024-05-22	9.850	9.9800	9.6100	9.720	-1.917%	2,129,550	-35.802%
2024-05-21	9.690	10.0600	9.6900	9.910	+1.641%	1,992,800	-37.033%
2024-05-20	9.590	9.7600	9.5300	9.750	+1.881%	1,954,081	-36.000%
2024-05-17	9.490	9.5900	9.3400	9.570	+0.737%	2,129,640	-34.796%
2024-05-16	9.610	9.6300	9.2800	9.500	-1.656%	2,378,866	-34.316%
2024-05-15	9.540	9.7950	9.4650	9.660	+3.537%	2,725,808	-35.404%
2024-05-14	9.490	9.6300	9.1250	9.330	+3.208%	3,114,019	-33.119%
2024-05-13	9.330	9.4500	9.0200	9.040	-2.059%	2,758,515	-30.973%
2024-05-10	9.500	9.5600	9.1300	9.230	-2.637%	3,505,739	-32.394%
2024-05-09	9.970	10.0000	9.2400	9.480	-6.509%	6,239,509	-34.177%
2024-05-08	10.260	10.3800	10.1050	10.140	-2.687%	2,199,480	-38.462%
2024-05-07	10.400	10.5700	10.2600	10.420	+0.774%	2,300,935	-40.115%
2024-05-06	10.390	10.4600	10.2900	10.340	-0.577%	1,080,879	-39.652%
2024-05-03	10.740	10.7900	10.3600	10.400	-0.288%	1,333,615	-40.000%
2024-05-02	10.510	10.6100	10.3650	10.430	0.000%	2,325,175	-40.173%
2024-05-01	10.090	10.6000	9.9750	10.430	+4.404%	3,961,901	-40.173%
2024-04-30	10.170	10.2300	9.9600	9.990	-2.537%	2,298,546	-37.538%
2024-04-29	10.380	10.5150	10.2400	10.250	-0.292%	1,918,769	-39.122%
2024-04-26	10.260	10.3200	10.1100	10.280	+1.082%	1,699,282	-39.300%
2024-04-25	10.400	10.4700	10.0200	10.170	-3.510%	3,931,048	-38.643%
2024-04-24	10.710	10.7800	10.4950	10.540	-1.587%	1,577,383	-40.797%
2024-04-23	10.820	10.9300	10.6800	10.710	-1.017%	3,962,459	-41.737%
2024-04-22	10.700	10.9100	10.6600	10.820	+1.979%	3,595,370	-42.329%
2024-04-19	10.270	10.6600	10.2400	10.610	+2.711%	2,471,243	-41.188%
2024-04-18	10.560	10.5900	10.3200	10.330	-2.085%	1,686,762	-39.593%
2024-04-17	10.610	10.6550	10.4800	10.550	-0.095%	2,332,085	-40.853%
2024-04-16	10.610	10.7199	10.4850	10.560	-0.938%	2,305,536	-40.909%
2024-04-15	10.660	10.8100	10.5900	10.660	-0.187%	2,513,649	-41.463%
2024-04-12	11.070	11.0700	10.5600	10.680	-4.813%	2,248,224	-41.573%
2024-04-11	11.330	11.4100	11.1500	11.220	-0.444%	1,693,240	-44.385%
2024-04-10	11.360	11.4600	11.1400	11.270	-4.085%	2,453,491	-44.632%
2024-04-09	11.600	11.7700	11.4900	11.750	+1.293%	2,082,600	-46.894%
2024-04-08	11.690	11.8200	11.4950	11.600	-1.024%	1,541,698	-46.207%
2024-04-05	11.370	11.7850	11.2100	11.720	+2.269%	2,737,946	-46.758%
2024-04-04	11.430	11.6100	11.3800	11.460	+0.792%	2,990,828	-45.550%
2024-04-03	11.280	11.4150	11.1100	11.370	0.000%	4,269,483	-45.119%
2024-04-02	11.530	11.5300	11.3500	11.370	-3.234%	2,058,106	-45.119%
2024-04-01	11.700	11.7700	11.5100	11.750	-0.255%	2,454,717	-46.894%
2024-03-28	11.870	11.9300	11.4850	11.780	-0.675%	2,475,945	-47.029%
2024-03-27	11.510	11.8700	11.3250	11.860	+3.762%	2,526,969	-47.386%
2024-03-26	11.540	11.7400	11.3200	11.430	-0.953%	1,946,156	-45.407%
2024-03-25	11.550	11.6865	11.4400	11.540	+0.087%	1,342,915	-45.927%
2024-03-22	11.720	11.7600	11.4450	11.530	-1.369%	1,750,589	-45.880%
2024-03-21	12.080	12.2400	11.6600	11.690	-2.583%	2,188,404	-46.621%
2024-03-20	11.780	12.0100	11.6200	12.000	+1.351%	3,008,796	-48.000%
2024-03-19	11.580	11.9350	11.5300	11.840	+2.245%	3,871,043	-47.297%
2024-03-18	11.470	11.8400	11.3800	11.580	+0.871%	2,330,195	-46.114%
2024-03-15	11.490	11.7200	11.3650	11.480	-0.520%	5,488,378	-45.645%
2024-03-14	11.710	11.7900	11.4200	11.540	-2.286%	4,508,897	-45.927%
2024-03-13	11.730	11.9100	11.6600	11.810	+0.170%	6,375,626	-47.163%
2024-03-12	12.130	12.1800	11.7050	11.790	-2.803%	3,779,037	-47.074%
2024-03-11	12.320	12.4400	12.0000	12.130	-1.382%	1,657,961	-48.557%
2024-03-08	12.500	12.6100	12.1450	12.300	+0.081%	4,714,399	-49.268%
2024-03-07	12.660	12.7600	12.2600	12.290	-2.460%	5,597,635	-49.227%
2024-03-06	13.490	13.4900	12.3650	12.600	-5.618%	3,755,164	-50.476%
2024-03-05	13.400	13.5300	13.1850	13.350	-0.817%	2,072,621	-53.258%
2024-03-04	13.290	13.4900	12.9900	13.460	+1.279%	1,781,425	-53.640%
2024-03-01	12.950	13.5950	12.9500	13.290	+3.666%	2,764,155	-53.047%
2024-02-29	13.150	13.1800	12.5150	12.820	-1.004%	3,997,244	-51.326%
2024-02-28	13.490	13.8000	12.5200	12.950	-6.498%	4,695,501	-51.815%
2024-02-27	13.920	14.0200	13.7600	13.850	+0.508%	5,003,915	-54.946%
2024-02-26	13.550	13.8900	13.5300	13.780	+1.848%	2,691,811	-54.717%
2024-02-23	13.480	13.6350	13.4100	13.530	+0.970%	7,667,269	-53.880%
2024-02-22	13.500	13.5700	13.3350	13.400	-1.180%	2,659,842	-53.433%
2024-02-21	13.530	13.7100	13.3900	13.560	-1.022%	2,021,124	-53.982%
2024-02-20	13.600	13.8400	13.4900	13.700	-0.436%	3,005,250	-54.453%
2024-02-16	13.890	13.9400	13.6300	13.760	-1.714%	4,403,260	-54.651%
2024-02-15	13.300	14.0300	13.2700	14.000	+6.222%	3,351,380	-55.429%
2024-02-14	12.910	13.3100	12.7800	13.180	+2.969%	2,436,488	-52.656%
2024-02-13	13.260	13.2800	12.6900	12.800	-7.044%	3,725,457	-51.250%
2024-02-12	13.600	13.7800	13.3800	13.770	+1.624%	2,565,137	-54.684%
2024-02-09	13.480	13.6050	13.3400	13.550	+1.650%	2,830,428	-53.948%
2024-02-08	13.110	13.3500	12.9900	13.330	+2.538%	1,600,464	-53.188%
2024-02-07	12.970	13.0300	12.6600	13.000	+0.154%	2,852,601	-52.000%
2024-02-06	12.610	13.0000	12.4800	12.980	+2.205%	1,994,684	-51.926%
2024-02-05	12.250	12.7499	12.2000	12.700	+2.090%	2,189,385	-50.866%
2024-02-02	12.430	12.5100	11.9900	12.440	-1.815%	2,415,577	-49.839%
2024-02-01	12.520	12.7450	12.4000	12.670	+1.931%	3,164,186	-50.750%
2024-01-31	12.680	12.9200	12.4050	12.430	-1.739%	3,204,154	-49.799%
2024-01-30	12.900	12.9000	12.4050	12.650	-2.467%	2,888,108	-50.672%
2024-01-29	12.330	13.0000	12.1500	12.970	+5.105%	2,477,044	-51.889%
2024-01-26	12.750	12.8599	12.3400	12.340	-2.373%	2,235,277	-49.433%
2024-01-25	12.730	12.8400	12.4900	12.640	+0.557%	2,408,987	-50.633%
2024-01-24	12.570	12.7000	12.4600	12.570	+0.883%	2,084,486	-50.358%
2024-01-23	12.590	12.7100	12.2850	12.460	+0.241%	4,260,089	-49.920%
2024-01-22	12.190	12.5700	12.1000	12.430	+3.325%	3,918,945	-49.799%
2024-01-19	12.440	12.4400	11.9700	12.030	-3.140%	2,515,543	-48.130%
2024-01-18	12.830	12.8700	12.3800	12.420	-3.271%	3,060,091	-49.758%