Dark

ABEO
Abeona Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Feb 13, 2026 3:59:56 PM EST

5.01USD+0.401%(+0.02)437,157

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 8:31:30 AM EST

5.03USD+0.802%(+0.04)600

After-hours

Feb 13, 2026 4:00:30 PM EST

5.01USD0.000%(0.00)217

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	5.0100	5.090000	4.975000	5.0100	+0.401%	437,157	0.000%
2026-02-12	5.0900	5.130000	4.935000	4.9900	-1.383%	836,937	+0.401%
2026-02-11	5.1300	5.140000	4.950000	5.0600	-1.172%	1,341,308	-0.988%
2026-02-10	5.1100	5.260000	5.090000	5.1200	-0.195%	784,591	-2.148%
2026-02-09	5.1100	5.225000	5.030000	5.1300	0.000%	1,294,236	-2.339%
2026-02-06	4.9900	5.160000	4.930100	5.1300	+4.694%	878,700	-2.339%
2026-02-05	5.1300	5.130000	4.895000	4.9000	-3.543%	1,249,795	+2.245%
2026-02-04	5.3000	5.300000	5.010000	5.0800	-3.605%	1,153,464	-1.378%
2026-02-03	5.1700	5.420000	5.155000	5.2700	+1.934%	963,418	-4.934%
2026-02-02	5.1000	5.230000	4.993700	5.1700	+1.572%	756,564	-3.095%
2026-01-30	5.0300	5.160000	4.980000	5.0900	+0.197%	672,936	-1.572%
2026-01-29	4.8100	5.170000	4.785500	5.0800	+5.176%	1,629,162	-1.378%
2026-01-28	5.0900	5.100000	4.785000	4.8300	-5.479%	2,117,031	+3.727%
2026-01-27	5.1400	5.200000	5.054000	5.1100	-1.541%	1,046,947	-1.957%
2026-01-26	5.1100	5.270000	5.000000	5.1900	+0.581%	1,014,127	-3.468%
2026-01-23	5.3700	5.370000	5.140000	5.1600	-3.731%	1,398,205	-2.907%
2026-01-22	5.3100	5.405000	5.230000	5.3600	+0.942%	1,363,859	-6.530%
2026-01-21	5.3100	5.380000	5.185000	5.3100	0.000%	1,194,669	-5.650%
2026-01-20	5.2000	5.360000	5.045000	5.3100	+1.143%	1,390,709	-5.650%
2026-01-16	5.4800	5.685000	5.195000	5.2500	-3.670%	2,150,401	-4.571%
2026-01-15	5.2000	5.505000	5.100000	5.4500	+5.010%	1,615,483	-8.073%
2026-01-14	5.0800	5.205000	5.065000	5.1900	+1.965%	719,331	-3.468%
2026-01-13	5.0900	5.145000	5.000000	5.0900	-0.196%	758,236	-1.572%
2026-01-12	5.1900	5.190000	4.984600	5.1000	-1.734%	1,214,595	-1.765%
2026-01-09	5.1000	5.335000	5.100000	5.1900	+1.965%	1,350,389	-3.468%
2026-01-08	5.1100	5.165000	5.021700	5.0900	-2.490%	1,652,074	-1.572%
2026-01-07	5.1700	5.310000	5.105000	5.2200	+1.163%	1,108,969	-4.023%
2026-01-06	5.1900	5.210000	5.070000	5.1600	-1.149%	1,170,067	-2.907%
2026-01-05	5.3500	5.400000	5.140000	5.2200	-1.695%	1,099,336	-4.023%
2026-01-02	5.3000	5.355000	5.155000	5.3100	+0.759%	1,122,124	-5.650%
2025-12-31	5.1900	5.360000	5.110000	5.2700	+1.737%	920,099	-4.934%
2025-12-30	5.4000	5.420000	5.160000	5.1800	-3.538%	718,489	-3.282%
2025-12-29	5.4300	5.447313	5.210000	5.3700	-1.468%	886,481	-6.704%
2025-12-26	5.4200	5.470000	5.350000	5.4500	+0.739%	519,794	-8.073%
2025-12-24	5.3400	5.480000	5.335000	5.4100	+2.075%	708,815	-7.394%
2025-12-23	5.4000	5.495000	5.230000	5.3000	-2.574%	1,135,562	-5.472%
2025-12-22	5.1300	5.550000	5.060000	5.4400	+6.458%	1,330,198	-7.904%
2025-12-19	4.9400	5.160000	4.920000	5.1100	+3.862%	1,541,522	-1.957%
2025-12-18	4.8800	4.930000	4.810000	4.9200	+1.443%	850,614	+1.829%
2025-12-17	5.0400	5.090000	4.800000	4.8500	-3.000%	1,009,204	+3.299%
2025-12-16	5.0900	5.130000	5.000000	5.0000	-1.575%	848,980	+0.200%
2025-12-15	5.3900	5.390000	5.000000	5.0800	-5.224%	1,838,394	-1.378%
2025-12-12	5.5600	5.560000	5.310000	5.3600	-2.899%	1,020,381	-6.530%
2025-12-11	5.5000	5.580000	5.375000	5.5200	+0.914%	1,330,259	-9.239%
2025-12-10	5.2500	5.605000	5.190000	5.4700	+4.389%	2,317,744	-8.410%
2025-12-09	5.1300	5.288000	5.070000	5.2400	+2.144%	1,442,176	-4.389%
2025-12-08	5.0900	5.350000	4.930000	5.1300	+5.339%	1,757,265	-2.339%
2025-12-05	4.8800	4.900000	4.795000	4.8700	0.000%	644,759	+2.875%
2025-12-04	4.7300	4.920000	4.685000	4.8700	+2.960%	954,877	+2.875%
2025-12-03	4.5800	4.780000	4.530000	4.7300	+3.956%	1,135,065	+5.920%
2025-12-02	4.7800	4.820000	4.535000	4.5500	-4.812%	1,535,403	+10.110%
2025-12-01	4.9900	5.015000	4.760000	4.7800	-5.720%	1,222,268	+4.812%
2025-11-28	5.1500	5.150000	5.040000	5.0700	-1.553%	525,411	-1.183%
2025-11-26	4.8300	5.170000	4.800000	5.1500	+5.533%	2,552,518	-2.718%
2025-11-25	4.6300	4.905000	4.600000	4.8800	+6.318%	1,837,170	+2.664%
2025-11-24	4.4600	4.630000	4.420000	4.5900	+2.455%	1,310,384	+9.150%
2025-11-21	4.2100	4.570000	4.190000	4.4800	+6.161%	1,814,697	+11.830%
2025-11-20	4.2100	4.350000	4.160000	4.2200	+0.476%	1,844,706	+18.720%
2025-11-19	4.4800	4.480000	4.160000	4.2000	-6.250%	2,074,846	+19.286%
2025-11-18	4.4800	4.580000	4.395000	4.4800	-0.665%	1,543,647	+11.830%
2025-11-17	4.4000	4.630000	4.390000	4.5100	+1.348%	2,112,849	+11.086%
2025-11-14	4.5000	4.590000	4.365000	4.4500	-1.766%	2,635,982	+12.584%
2025-11-13	4.9000	4.910000	4.490000	4.5300	-8.300%	4,488,364	+10.596%
2025-11-12	4.5300	5.600000	4.530000	4.9400	+18.465%	12,351,872	+1.417%
2025-11-11	4.2500	4.330000	4.120000	4.1700	-1.418%	2,931,055	+20.144%
2025-11-10	4.2500	4.330000	4.065000	4.2300	+0.714%	2,458,494	+18.440%
2025-11-07	4.1500	4.239900	4.000000	4.2000	+0.239%	2,607,448	+19.286%
2025-11-06	4.3600	4.360000	4.100000	4.1900	-3.899%	2,321,977	+19.570%
2025-11-05	4.5850	4.585000	4.315000	4.3600	-4.386%	2,278,572	+14.908%
2025-11-04	4.6800	4.735000	4.510000	4.5600	-4.603%	2,049,239	+9.868%
2025-11-03	4.7900	4.855000	4.655000	4.7800	-0.624%	1,288,726	+4.812%
2025-10-31	5.0400	5.040000	4.800000	4.8100	-5.315%	3,971,784	+4.158%
2025-10-30	4.9700	5.410000	4.940000	5.0800	+1.804%	3,907,654	-1.378%
2025-10-29	5.2500	5.260000	4.970000	4.9900	-5.492%	2,632,049	+0.401%
2025-10-28	5.5300	5.540000	5.235000	5.2800	-4.693%	1,566,977	-5.114%
2025-10-27	5.5000	5.605000	5.425000	5.5400	+1.095%	790,377	-9.567%
2025-10-24	5.4700	5.555000	5.420000	5.4800	+1.107%	821,559	-8.577%
2025-10-23	5.4100	5.500000	5.285000	5.4200	+0.185%	1,028,445	-7.565%
2025-10-22	5.4700	5.478000	5.320000	5.4100	-1.097%	1,349,664	-7.394%
2025-10-21	5.5100	5.575000	5.360000	5.4700	-0.545%	696,100	-8.410%
2025-10-20	5.4800	5.595000	5.260000	5.5000	+2.230%	1,056,208	-8.909%
2025-10-17	5.4000	5.505000	5.335000	5.3800	-1.645%	814,788	-6.877%
2025-10-16	5.5700	5.700000	5.425000	5.4700	-1.085%	1,044,144	-8.410%
2025-10-15	5.3800	5.680000	5.350000	5.5300	+3.364%	1,208,561	-9.403%
2025-10-14	5.3300	5.400000	5.250000	5.3500	-1.109%	839,308	-6.355%
2025-10-13	5.4700	5.510000	5.211000	5.4100	+0.933%	1,024,726	-7.394%
2025-10-10	5.6900	5.690000	5.310000	5.3600	-5.300%	1,233,323	-6.530%
2025-10-09	5.5300	5.720000	5.470000	5.6600	+2.166%	1,207,175	-11.484%
2025-10-08	5.2600	5.730000	5.230000	5.5400	+5.524%	1,150,875	-9.567%
2025-10-07	5.3400	5.375800	5.215000	5.2500	-1.685%	802,023	-4.571%
2025-10-06	5.4000	5.475000	5.300000	5.3400	-1.294%	694,281	-6.180%
2025-10-03	5.4000	5.490000	5.305000	5.4100	+1.692%	1,040,263	-7.394%
2025-10-02	5.2800	5.460000	5.180000	5.3200	+0.758%	1,556,293	-5.827%
2025-10-01	5.3000	5.430000	5.245000	5.2800	0.000%	996,425	-5.114%
2025-09-30	5.3000	5.310000	5.185000	5.2800	-0.938%	999,298	-5.114%
2025-09-29	5.4400	5.465000	5.320000	5.3300	-2.022%	977,177	-6.004%
2025-09-26	5.3600	5.500000	5.310000	5.4400	+1.493%	1,030,175	-7.904%
2025-09-25	5.5000	5.530000	5.310000	5.3600	-3.423%	880,902	-6.530%
2025-09-24	5.5200	5.650000	5.458800	5.5500	+0.726%	691,073	-9.730%
2025-09-23	5.4950	5.570000	5.390000	5.5100	+0.547%	791,467	-9.074%
2025-09-22	5.3800	5.580000	5.277600	5.4800	+1.859%	910,551	-8.577%
2025-09-19	5.6600	5.660000	5.360000	5.3800	-4.610%	1,635,923	-6.877%
2025-09-18	5.6900	5.730000	5.580000	5.6400	0.000%	913,270	-11.170%
2025-09-17	5.6700	5.820000	5.520000	5.6400	-0.704%	1,164,108	-11.170%
2025-09-16	5.7600	5.760000	5.565000	5.6800	-0.786%	1,507,887	-11.796%
2025-09-15	6.4500	6.450000	5.675000	5.7250	-10.964%	2,219,976	-12.489%
2025-09-12	6.7500	6.778700	6.420000	6.4300	-4.741%	1,181,432	-22.084%
2025-09-11	6.5800	6.800000	6.580000	6.7500	+3.369%	686,434	-25.778%
2025-09-10	6.8000	6.950000	6.530000	6.5300	-4.392%	961,189	-23.277%
2025-09-09	6.7100	6.850000	6.605000	6.8300	+1.940%	616,530	-26.647%
2025-09-08	6.8900	6.960000	6.700000	6.7000	-2.758%	652,871	-25.224%
2025-09-05	6.8700	7.000000	6.810000	6.8900	+0.437%	536,782	-27.286%
2025-09-04	6.9500	6.996300	6.769200	6.8600	-1.295%	449,192	-26.968%
2025-09-03	6.8800	7.040000	6.820000	6.9500	+1.460%	478,766	-27.914%
2025-09-02	6.8400	7.050000	6.790000	6.8500	+0.293%	526,928	-26.861%
2025-08-29	6.9300	6.950000	6.735000	6.8300	-0.727%	404,781	-26.647%
2025-08-28	6.8750	7.125000	6.855000	6.8800	-0.290%	669,447	-27.180%
2025-08-27	7.1100	7.150000	6.890000	6.9000	-2.954%	598,257	-27.391%
2025-08-26	7.0200	7.130000	6.930000	7.1100	+1.427%	347,475	-29.536%
2025-08-25	7.2400	7.320000	6.980000	7.0100	-3.043%	544,542	-28.531%
2025-08-22	7.1800	7.390000	7.120000	7.2300	+1.688%	851,349	-30.705%
2025-08-21	6.9600	7.145000	6.940000	7.1100	+1.571%	624,526	-29.536%
2025-08-20	6.8400	7.040000	6.700000	7.0000	+2.339%	1,019,345	-28.429%
2025-08-19	6.8600	6.950000	6.780000	6.8400	-1.013%	860,173	-26.754%
2025-08-18	7.1100	7.260000	6.780000	6.9100	-3.086%	949,984	-27.496%
2025-08-15	7.3500	7.540100	7.110000	7.1300	-1.383%	1,154,210	-29.734%
2025-08-14	6.8500	7.270000	6.766200	7.2300	+10.213%	1,569,022	-30.705%
2025-08-13	6.4100	6.720000	6.320000	6.5600	+2.821%	828,996	-23.628%
2025-08-12	6.3000	6.450000	6.205000	6.3800	+1.592%	758,993	-21.473%
2025-08-11	6.2600	6.395000	6.215000	6.2800	+0.319%	595,662	-20.223%
2025-08-08	6.2700	6.325000	6.110000	6.2600	-0.159%	414,488	-19.968%
2025-08-07	6.3700	6.420000	6.215000	6.2700	-1.878%	442,869	-20.096%
2025-08-06	6.4700	6.480000	6.300000	6.3900	-1.236%	424,454	-21.596%
2025-08-05	6.4100	6.520000	6.320000	6.4700	+0.779%	448,362	-22.566%
2025-08-04	6.5000	6.520000	6.350000	6.4200	-1.079%	539,259	-21.963%
2025-08-01	6.2600	6.580000	6.180000	6.4900	+1.884%	769,570	-22.804%
2025-07-31	6.7300	6.928200	6.350000	6.3700	-6.324%	649,811	-21.350%
2025-07-30	6.7700	6.935000	6.730000	6.8000	+0.741%	482,314	-26.324%
2025-07-29	6.6500	6.918700	6.600000	6.7500	+1.964%	633,729	-25.778%
2025-07-28	6.5600	6.680000	6.450000	6.6200	+1.378%	586,589	-24.320%
2025-07-25	6.6300	6.690000	6.360000	6.5300	-1.805%	453,034	-23.277%
2025-07-24	6.6800	6.840000	6.640000	6.6500	-0.894%	527,282	-24.662%
2025-07-23	6.5500	6.780000	6.520000	6.7100	+2.914%	701,066	-25.335%
2025-07-22	6.7500	6.814100	6.500000	6.5200	-3.407%	472,113	-23.160%
2025-07-21	6.6300	7.120000	6.630000	6.7500	+2.428%	739,262	-25.778%
2025-07-18	6.7100	6.920000	6.580000	6.5900	-0.603%	721,094	-23.976%
2025-07-17	6.2600	6.715000	6.220000	6.6300	+5.911%	910,487	-24.434%
2025-07-16	6.0100	6.295000	5.975000	6.2600	+5.210%	1,036,202	-19.968%
2025-07-15	5.9500	5.980000	5.775000	5.9500	+0.507%	593,765	-15.798%
2025-07-14	5.7100	5.990000	5.690000	5.9200	+3.136%	823,540	-15.372%
2025-07-11	5.7400	5.820000	5.655000	5.7400	-1.880%	774,309	-12.718%
2025-07-10	5.7700	5.875000	5.711700	5.8500	+0.343%	601,704	-14.359%
2025-07-09	5.8500	5.920000	5.775000	5.8300	-0.171%	974,418	-14.065%
2025-07-08	5.7500	5.925000	5.740000	5.8400	+1.565%	614,275	-14.212%
2025-07-07	5.9100	5.910000	5.675000	5.7500	-2.377%	750,709	-12.870%
2025-07-03	5.8500	5.915000	5.780000	5.8900	+0.341%	372,932	-14.941%
2025-07-02	5.5600	6.110000	5.495000	5.8700	+5.386%	1,379,286	-14.651%
2025-07-01	5.6600	5.715000	5.490000	5.5700	-1.937%	1,011,376	-10.054%
2025-06-30	5.7900	5.800000	5.635000	5.6800	-1.217%	955,558	-11.796%
2025-06-27	5.8300	5.990000	5.690000	5.7500	-2.542%	7,021,859	-12.870%
2025-06-26	6.0000	6.030000	5.855000	5.9000	-1.338%	874,554	-15.085%
2025-06-25	5.8600	6.030000	5.660000	5.9800	+2.048%	1,278,737	-16.221%
2025-06-24	5.8400	6.030000	5.750000	5.8600	+0.861%	1,116,789	-14.505%
2025-06-23	5.8700	5.920000	5.669900	5.8100	-1.358%	778,127	-13.769%
2025-06-20	6.0300	6.129900	5.773600	5.8900	-1.833%	1,209,486	-14.941%
2025-06-18	6.0200	6.140000	5.930000	6.0000	0.000%	422,348	-16.500%
2025-06-17	5.9300	6.240000	5.915000	6.0000	+0.587%	718,866	-16.500%
2025-06-16	6.2100	6.210000	5.920000	5.9650	-3.166%	683,644	-16.010%
2025-06-13	6.1700	6.340000	6.125000	6.1600	-1.361%	373,885	-18.669%
2025-06-12	6.2000	6.310000	6.100000	6.2450	+0.402%	547,963	-19.776%
2025-06-11	6.4700	6.480000	6.220000	6.2200	-3.715%	798,199	-19.453%
2025-06-10	6.5600	6.640000	6.240000	6.4600	-1.223%	754,627	-22.446%
2025-06-09	6.7800	6.840000	6.490000	6.5400	-2.967%	1,065,355	-23.394%
2025-06-06	6.5500	6.830000	6.520000	6.7400	+4.012%	940,100	-25.668%
2025-06-05	6.4400	6.580000	6.300000	6.4800	+0.621%	673,882	-22.685%
2025-06-04	6.2800	6.525000	6.280000	6.4400	+2.711%	1,119,014	-22.205%
2025-06-03	6.2500	6.465500	6.150000	6.2700	-0.159%	907,832	-20.096%
2025-06-02	6.3100	6.539900	6.145000	6.2800	+0.641%	1,010,410	-20.223%
2025-05-30	6.1000	6.280000	5.950100	6.2400	+1.299%	1,000,654	-19.712%
2025-05-29	6.0100	6.210000	5.930000	6.1600	+2.838%	1,621,524	-18.669%
2025-05-28	6.1000	6.106900	5.970000	5.9900	-2.124%	813,521	-16.361%
2025-05-27	6.4700	6.594600	6.005000	6.1200	-4.673%	1,547,155	-18.137%
2025-05-23	6.5000	6.670000	6.360000	6.4200	-2.432%	957,625	-21.963%
2025-05-22	6.3600	6.840000	6.210000	6.5800	+2.016%	898,595	-23.860%
2025-05-21	6.3800	7.170000	6.380000	6.4500	+0.467%	2,665,714	-22.326%
2025-05-20	6.1800	6.435000	6.150000	6.4200	+3.050%	1,280,540	-21.963%
2025-05-19	6.0900	6.340000	6.050000	6.2300	+2.131%	1,197,174	-19.583%
2025-05-16	5.7550	6.120000	5.615000	6.1000	+5.354%	1,396,297	-17.869%
2025-05-15	5.3600	5.908800	5.310000	5.7900	+7.421%	2,007,790	-13.472%
2025-05-14	5.7600	5.799400	5.350000	5.3900	-4.263%	1,642,727	-7.050%
2025-05-13	5.5800	5.745000	5.460000	5.6300	+0.536%	2,079,525	-11.012%
2025-05-12	5.8000	6.160000	5.465000	5.6000	+6.262%	3,720,673	-10.536%
2025-05-09	5.4900	5.570000	5.250000	5.2700	-4.007%	1,151,275	-4.934%
2025-05-08	5.2500	5.515000	5.120000	5.4900	+4.274%	1,408,212	-8.743%
2025-05-07	5.8500	5.857000	5.260000	5.2650	-8.514%	1,691,639	-4.843%
2025-05-06	6.2500	6.250000	5.750000	5.7550	-10.078%	2,312,292	-12.945%
2025-05-05	6.5200	6.689200	6.284900	6.4000	-2.439%	2,171,042	-21.719%
2025-05-02	6.9600	7.080000	6.550000	6.5600	-4.512%	1,795,626	-23.628%
2025-05-01	6.5600	7.045000	6.370000	6.8700	+4.726%	3,448,060	-27.074%
2025-04-30	5.3900	7.323600	5.335000	6.5600	+23.774%	18,507,617	-23.628%
2025-04-29	5.3200	5.550000	4.870000	5.3000	-0.935%	14,907,321	-5.472%
2025-04-28	5.4700	5.505000	5.070000	5.3500	+0.375%	2,163,400	-6.355%
2025-04-25	5.4000	5.480000	5.225000	5.3300	-1.113%	1,045,501	-6.004%
2025-04-24	5.2100	5.545000	5.200000	5.3900	+3.257%	1,351,632	-7.050%
2025-04-23	5.6500	5.680000	5.110000	5.2200	-1.136%	1,611,692	-4.023%
2025-04-22	4.9400	5.315000	4.900000	5.2800	+7.317%	1,261,644	-5.114%
2025-04-21	4.8100	4.990000	4.660000	4.9200	+1.653%	1,207,650	+1.829%
2025-04-17	4.8700	4.955000	4.815000	4.8400	-0.206%	822,763	+3.512%
2025-04-16	4.8600	4.930000	4.670000	4.8500	-1.423%	692,187	+3.299%
2025-04-15	4.9600	5.020000	4.670000	4.9200	-0.606%	1,140,636	+1.829%
2025-04-14	4.6500	4.986000	4.570000	4.9500	+7.609%	1,114,569	+1.212%
2025-04-11	4.1800	4.670000	4.135000	4.6000	+10.048%	1,017,486	+8.913%
2025-04-10	4.3200	4.337100	3.970000	4.1800	-4.348%	674,089	+19.856%
2025-04-09	4.2600	4.450000	3.932800	4.3700	+1.157%	1,419,555	+14.645%
2025-04-08	4.7600	4.840000	4.255000	4.3200	-4.107%	984,522	+15.972%
2025-04-07	4.3300	4.690000	4.260000	4.5050	-0.332%	876,446	+11.210%
2025-04-04	4.9400	4.990000	4.400000	4.5200	-8.687%	745,836	+10.841%
2025-04-03	4.5400	4.985000	4.510100	4.9500	+5.769%	996,590	+1.212%
2025-04-02	4.4400	4.915000	4.440000	4.6800	+5.169%	1,238,202	+7.051%
2025-04-01	4.7400	4.742800	4.420500	4.4500	-6.513%	959,517	+12.584%
2025-03-31	4.9100	4.960000	4.680000	4.7600	-4.225%	868,421	+5.252%
2025-03-28	5.0300	5.139900	4.850000	4.9700	-1.389%	529,407	+0.805%
2025-03-27	5.0000	5.110000	4.988800	5.0400	+1.002%	412,873	-0.595%
2025-03-26	5.0000	5.170000	4.970000	4.9900	-0.200%	405,073	+0.401%
2025-03-25	5.1700	5.180000	4.950000	5.0000	-2.344%	506,142	+0.200%
2025-03-24	5.1900	5.235000	5.075000	5.1200	-0.583%	455,539	-2.148%
2025-03-21	5.1000	5.350000	5.085000	5.1500	+0.195%	562,116	-2.718%
2025-03-20	5.3600	5.410000	4.950000	5.1400	-1.154%	1,274,043	-2.529%
2025-03-19	5.2300	5.240000	5.080000	5.2000	+0.775%	246,613	-3.654%
2025-03-18	5.2300	5.345000	5.110000	5.1600	-2.642%	334,076	-2.907%
2025-03-17	5.2900	5.400000	5.190000	5.3000	+0.189%	240,751	-5.472%
2025-03-14	5.3000	5.445000	5.280000	5.2900	+0.189%	287,938	-5.293%
2025-03-13	5.5600	5.600000	5.260000	5.2800	-5.546%	276,484	-5.114%
2025-03-12	5.5200	5.600000	5.395000	5.5900	+2.381%	313,234	-10.376%
2025-03-11	5.0400	5.490000	5.030000	5.4600	+8.333%	482,297	-8.242%
2025-03-10	5.1100	5.165000	4.920000	5.0400	-2.326%	406,655	-0.595%
2025-03-07	5.3199	5.450000	5.080000	5.1600	-2.642%	560,707	-2.907%
2025-03-06	5.1900	5.400000	5.020000	5.3000	+0.760%	454,697	-5.472%
2025-03-05	5.3300	5.580000	5.150000	5.2600	+3.748%	625,448	-4.753%
2025-03-04	5.0700	5.195000	4.910000	5.0700	-0.393%	377,641	-1.183%
2025-03-03	5.2600	5.350000	5.090000	5.0900	-2.863%	217,887	-1.572%
2025-02-28	5.1100	5.260000	5.060000	5.2400	+1.946%	180,320	-4.389%
2025-02-27	5.2500	5.430000	5.130000	5.1400	-2.281%	209,137	-2.529%
2025-02-26	5.3200	5.380000	5.190000	5.2600	-1.313%	279,111	-4.753%
2025-02-25	5.5000	5.680000	5.200000	5.3300	-3.091%	422,363	-6.004%
2025-02-24	5.7800	5.820000	5.490000	5.5000	-4.844%	322,646	-8.909%
2025-02-21	5.8600	5.910000	5.760000	5.7800	-0.687%	168,592	-13.322%
2025-02-20	5.8600	5.915000	5.790000	5.8200	-0.683%	180,085	-13.918%
2025-02-19	5.8300	5.940000	5.810000	5.8600	+0.171%	144,456	-14.505%
2025-02-18	6.0000	6.100000	5.790000	5.8500	-2.824%	358,329	-14.359%
2025-02-14	5.9200	6.160000	5.910000	6.0200	+1.518%	352,888	-16.777%
2025-02-13	6.0200	6.050000	5.860000	5.9300	-1.167%	339,462	-15.514%
2025-02-12	5.5800	6.040000	5.580000	6.0000	+6.195%	371,222	-16.500%
2025-02-11	5.8200	5.820000	5.630000	5.6500	-2.921%	183,911	-11.327%
2025-02-10	5.7000	5.840000	5.653000	5.8200	+2.105%	156,819	-13.918%
2025-02-07	5.8500	5.930000	5.670000	5.7000	-3.061%	284,490	-12.105%
2025-02-06	5.9500	6.060000	5.830000	5.8800	0.000%	266,672	-14.796%
2025-02-05	5.8900	6.060000	5.850000	5.8800	+0.341%	237,877	-14.796%
2025-02-04	5.5000	5.870000	5.500000	5.8600	+6.545%	348,089	-14.505%
2025-02-03	5.4100	5.570000	5.400000	5.5000	-0.722%	217,640	-8.909%
2025-01-31	5.4700	5.680000	5.470000	5.5400	+1.280%	237,491	-9.567%
2025-01-30	5.5000	5.640000	5.440000	5.4700	+0.367%	205,229	-8.410%
2025-01-29	5.4100	5.482500	5.349600	5.4500	+0.739%	178,742	-8.073%
2025-01-28	5.3100	5.506000	5.220000	5.4100	+2.075%	312,956	-7.394%
2025-01-27	5.2400	5.700000	5.240000	5.3000	+0.760%	477,401	-5.472%
2025-01-24	5.2400	5.350000	5.165000	5.2600	+0.190%	405,552	-4.753%
2025-01-23	5.1000	5.280000	5.100000	5.2500	+2.140%	278,069	-4.571%
2025-01-22	5.1800	5.180000	5.055000	5.1400	-0.963%	185,524	-2.529%
2025-01-21	5.2200	5.268900	5.052100	5.1900	-0.575%	406,442	-3.468%
2025-01-17	5.2700	5.320000	5.210000	5.2200	-0.382%	170,107	-4.023%
2025-01-16	5.3000	5.320000	5.165000	5.2400	-1.132%	182,182	-4.389%
2025-01-15	5.2700	5.425000	5.100000	5.3000	+4.126%	375,899	-5.472%
2025-01-14	5.6600	5.660000	5.050000	5.0900	-9.269%	676,389	-1.572%
2025-01-13	5.4800	5.640000	5.310000	5.6100	+1.081%	267,133	-10.695%
2025-01-10	5.8800	5.959900	5.479900	5.5500	-6.879%	361,769	-9.730%
2025-01-08	6.0200	6.020000	5.790000	5.9600	-0.667%	176,742	-15.940%
2025-01-07	6.0000	6.110000	5.930000	6.0000	0.000%	154,258	-16.500%
2025-01-06	6.0200	6.056700	5.910000	6.0000	-0.332%	312,428	-16.500%
2025-01-03	5.9100	6.070000	5.860000	6.0200	+1.861%	292,111	-16.777%
2025-01-02	5.6100	6.000000	5.600000	5.9100	+6.104%	387,265	-15.228%
2024-12-31	5.6400	5.665000	5.510000	5.5700	-0.713%	203,401	-10.054%
2024-12-30	5.5600	5.670000	5.490000	5.6100	-0.355%	217,624	-10.695%
2024-12-27	5.6800	5.725000	5.570000	5.6300	-1.573%	121,971	-11.012%
2024-12-26	5.6300	5.730000	5.585000	5.7200	+0.704%	128,864	-12.413%
2024-12-24	5.7000	5.710000	5.620000	5.6800	-0.176%	70,352	-11.796%
2024-12-23	5.6800	5.719900	5.570000	5.6900	-0.175%	163,104	-11.951%
2024-12-20	5.6400	5.790000	5.560000	5.7000	+1.243%	203,672	-12.105%
2024-12-19	5.6700	5.725000	5.451500	5.6300	0.000%	218,607	-11.012%
2024-12-18	5.9000	5.905000	5.560000	5.6300	-4.252%	336,676	-11.012%
2024-12-17	5.8600	6.000000	5.810000	5.8800	-0.170%	152,107	-14.796%
2024-12-16	5.8600	6.000000	5.840000	5.8900	0.000%	218,409	-14.941%
2024-12-13	5.9000	5.990000	5.800000	5.8900	-0.338%	131,495	-14.941%
2024-12-12	6.0000	6.040000	5.830000	5.9100	-1.664%	158,374	-15.228%
2024-12-11	5.9800	6.030000	5.870000	6.0100	+0.502%	188,343	-16.639%
2024-12-10	5.9300	6.035000	5.850000	5.9800	+1.014%	153,956	-16.221%
2024-12-09	6.0500	6.055000	5.859700	5.9200	-1.824%	163,247	-15.372%
2024-12-06	6.0500	6.050000	5.970000	6.0300	+0.249%	150,691	-16.915%
2024-12-05	6.0000	6.060800	5.935000	6.0150	+0.083%	212,552	-16.708%
2024-12-04	6.0800	6.110000	5.939700	6.0100	-1.637%	189,443	-16.639%
2024-12-03	6.3300	6.397700	6.070000	6.1100	-3.628%	229,503	-18.003%
2024-12-02	6.3900	6.440000	6.260000	6.3400	-0.782%	186,035	-20.978%
2024-11-29	6.4600	6.460000	6.160000	6.3900	-0.312%	162,008	-21.596%
2024-11-27	6.0900	6.545000	6.010000	6.4100	+6.302%	720,326	-21.841%
2024-11-26	5.9700	6.070000	5.933900	6.0300	+1.515%	212,732	-16.915%
2024-11-25	6.0600	6.190000	5.940000	5.9400	-0.669%	191,302	-15.657%
2024-11-22	5.8000	6.170000	5.760000	5.9800	+3.282%	387,598	-16.221%
2024-11-21	5.7900	5.987000	5.620000	5.7900	+0.696%	306,454	-13.472%
2024-11-20	5.9000	6.010000	5.640000	5.7500	-2.377%	214,800	-12.870%
2024-11-19	5.8300	5.930000	5.770000	5.8900	+0.598%	251,893	-14.941%
2024-11-18	5.8200	5.910000	5.631207	5.8550	-0.085%	736,148	-14.432%
2024-11-15	5.9500	5.980000	5.790000	5.8600	-1.513%	384,585	-14.505%
2024-11-14	6.3000	6.300000	5.920000	5.9500	-2.459%	411,840	-15.798%
2024-11-13	6.0500	6.345000	6.030000	6.1000	-0.082%	289,140	-17.869%
2024-11-12	6.7800	6.780000	6.070000	6.1050	-5.054%	924,890	-17.936%
2024-11-11	6.4900	6.520000	6.310000	6.4300	+0.469%	451,515	-22.084%
2024-11-08	6.4300	6.450000	6.250000	6.4000	+0.313%	193,552	-21.719%
2024-11-07	6.3000	6.480000	6.250000	6.3800	+1.592%	171,260	-21.473%
2024-11-06	6.2500	6.380000	6.130000	6.2800	+1.127%	183,774	-20.223%
2024-11-05	6.0400	6.255000	5.970000	6.2100	+2.815%	190,357	-19.324%
2024-11-04	6.2900	6.290000	5.950000	6.0400	-3.360%	432,107	-17.053%
2024-11-01	6.4700	6.470000	6.220000	6.2500	-2.496%	214,667	-19.840%
2024-10-31	6.3200	6.425000	6.040000	6.4100	+0.786%	253,506	-21.841%
2024-10-30	6.4900	6.640000	6.290000	6.3600	-3.196%	243,311	-21.226%
2024-10-29	6.7800	6.780000	6.350000	6.5700	+2.817%	500,634	-23.744%
2024-10-28	6.5200	6.680000	6.339100	6.3900	-1.692%	224,453	-21.596%
2024-10-25	6.3600	6.640000	6.300000	6.5000	+2.524%	163,088	-22.923%
2024-10-24	6.2200	6.470000	6.120000	6.3400	+1.440%	208,686	-20.978%
2024-10-23	6.5600	6.575000	6.220000	6.2500	-4.871%	205,225	-19.840%
2024-10-22	6.5200	6.620000	6.470000	6.5700	+0.305%	101,573	-23.744%
2024-10-21	6.6700	6.740000	6.540000	6.5500	-1.799%	81,264	-23.511%
2024-10-18	6.7000	6.730000	6.630000	6.6700	-1.039%	82,011	-24.888%
2024-10-17	6.5400	6.780000	6.400000	6.7400	+3.374%	197,655	-25.668%
2024-10-16	6.5400	6.676900	6.290000	6.5200	-0.306%	234,671	-23.160%
2024-10-15	6.2800	6.550000	6.150000	6.5400	+4.306%	142,808	-23.394%
2024-10-14	6.3500	6.480000	6.250000	6.2700	-2.184%	215,813	-20.096%
2024-10-11	6.5200	6.587000	6.400000	6.4100	-2.584%	207,300	-21.841%
2024-10-10	6.6200	6.660000	6.410000	6.5800	-0.904%	375,544	-23.860%
2024-10-09	6.5200	6.670000	6.390000	6.6400	+1.685%	219,697	-24.548%
2024-10-08	6.5600	6.740000	6.500000	6.5300	-0.153%	177,570	-23.277%
2024-10-07	6.5100	6.730000	6.390100	6.5400	+1.238%	428,715	-23.394%
2024-10-04	6.4200	6.600000	6.420000	6.4600	+1.254%	184,583	-22.446%
2024-10-03	6.1700	6.422900	6.170000	6.3800	+2.408%	204,360	-21.473%
2024-10-02	6.4500	6.450000	6.060000	6.2300	-3.560%	302,273	-19.583%
2024-10-01	6.3900	6.480000	6.080000	6.4600	+2.215%	498,448	-22.446%
2024-09-30	5.8900	6.466900	5.890000	6.3200	+7.301%	402,693	-20.728%
2024-09-27	5.9400	6.220000	5.850000	5.8900	-0.675%	330,777	-14.941%
2024-09-26	5.9700	6.040000	5.760000	5.9300	0.000%	203,047	-15.514%
2024-09-25	5.7600	6.050000	5.760000	5.9300	+2.951%	301,749	-15.514%
2024-09-24	5.9400	5.940000	5.690000	5.7600	-1.706%	180,910	-13.021%
2024-09-23	6.0300	6.180000	5.800000	5.8600	-2.658%	309,798	-14.505%
2024-09-20	5.8100	6.020000	5.720000	6.0200	+3.793%	419,117	-16.777%
2024-09-19	5.5900	5.970000	5.570000	5.8000	+6.422%	516,828	-13.621%
2024-09-18	5.4900	5.609900	5.430000	5.4500	-0.183%	160,408	-8.073%
2024-09-17	5.3300	5.670000	5.330000	5.4600	+2.439%	180,125	-8.242%
2024-09-16	5.5900	5.690000	5.320000	5.3300	-4.480%	167,332	-6.004%
2024-09-13	5.6300	5.750000	5.530000	5.5800	0.000%	151,024	-10.215%
2024-09-12	5.6000	5.680000	5.535000	5.5800	-0.179%	105,517	-10.215%
2024-09-11	5.5500	5.615000	5.450000	5.5900	+0.540%	86,112	-10.376%
2024-09-10	5.6400	5.640000	5.520000	5.5600	-1.068%	81,799	-9.892%
2024-09-09	5.5700	5.770000	5.570000	5.6200	+1.261%	156,602	-10.854%
2024-09-06	5.6400	5.750000	5.335000	5.5500	-1.421%	193,194	-9.730%
2024-09-05	5.6000	5.680000	5.460000	5.6300	+1.077%	201,532	-11.012%
2024-09-04	5.3600	5.610000	5.330000	5.5700	+2.015%	147,875	-10.054%
2024-09-03	5.6900	5.840000	5.380000	5.4600	-4.211%	230,983	-8.242%
2024-08-30	5.5700	5.750000	5.500000	5.7000	+2.518%	180,068	-12.105%
2024-08-29	5.6000	5.840000	5.540000	5.5600	+0.361%	239,560	-9.892%
2024-08-28	5.5700	5.660000	5.370000	5.5400	-1.071%	203,653	-9.567%
2024-08-27	5.7300	5.730000	5.445000	5.6000	-2.439%	189,677	-10.536%
2024-08-26	5.6000	5.760000	5.490000	5.7400	+4.080%	342,103	-12.718%
2024-08-23	5.1300	5.548200	5.130000	5.5150	+7.715%	397,300	-9.157%