Dark

ABEO
Abeona Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:57 PM EDT

6.99USD-0.356%(-0.03)777,459

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:02:30 AM EDT

6.94USD-1.140%(-0.08)12,401

After-hours

Jul 17, 2026 4:00:30 PM EDT

7.00USD+0.071%(+0.01)68,748

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	6.9000	7.165000	6.8700	7.0000	-0.285%	777,459	0.000%
2026-07-16	7.2700	7.360000	6.8444	7.0200	-3.704%	1,110,184	-0.285%
2026-07-15	7.0900	7.345000	6.9700	7.2900	+3.258%	1,254,430	-3.978%
2026-07-14	7.1400	7.180000	6.8700	7.0600	+0.713%	1,074,968	-0.850%
2026-07-13	6.9900	7.085000	6.6600	7.0100	+0.430%	1,449,745	-0.143%
2026-07-10	7.1200	7.250000	6.7509	6.9800	-1.966%	1,632,784	+0.287%
2026-07-09	6.8300	7.240000	6.8300	7.1200	+4.706%	2,608,332	-1.685%
2026-07-08	6.4700	6.825000	6.4700	6.8000	+3.817%	1,793,414	+2.941%
2026-07-07	6.3200	6.665000	6.3200	6.5500	+3.803%	1,663,602	+6.870%
2026-07-06	6.4300	6.587200	6.2200	6.3100	-1.406%	1,418,252	+10.935%
2026-07-02	6.0900	6.420000	6.0000	6.4000	+5.785%	1,396,325	+9.375%
2026-07-01	6.1700	6.390100	6.0400	6.0500	-2.104%	2,061,914	+15.702%
2026-06-30	5.6600	6.250000	5.6600	6.1800	+9.187%	2,196,779	+13.269%
2026-06-29	5.6000	5.690000	5.5150	5.6600	+0.891%	1,310,120	+23.675%
2026-06-26	5.5600	5.715000	5.5300	5.6100	+0.899%	2,925,001	+24.777%
2026-06-25	5.6500	5.750000	5.5400	5.5600	-1.068%	1,585,870	+25.899%
2026-06-24	5.7400	5.840000	5.6100	5.6200	-1.748%	1,068,865	+24.555%
2026-06-23	5.6800	5.870000	5.6700	5.7200	-0.522%	1,015,429	+22.378%
2026-06-22	5.8100	5.880000	5.7300	5.7500	-0.347%	1,051,407	+21.739%
2026-06-18	5.7600	5.855000	5.6750	5.7700	+2.124%	1,111,182	+21.317%
2026-06-17	5.7300	5.775000	5.5600	5.6500	0.000%	2,193,671	+23.894%
2026-06-16	5.6700	5.800000	5.6000	5.6500	-0.353%	1,564,070	+23.894%
2026-06-15	5.5400	5.735000	5.5205	5.6700	+2.532%	620,439	+23.457%
2026-06-12	5.5300	5.695000	5.5050	5.5300	0.000%	957,291	+26.582%
2026-06-11	5.3500	5.560000	5.2950	5.5300	+3.172%	1,126,242	+26.582%
2026-06-10	5.4100	5.530000	5.2800	5.3600	-1.651%	1,013,145	+30.597%
2026-06-09	5.4000	5.480000	5.2400	5.4500	+1.301%	1,159,616	+28.440%
2026-06-08	5.5100	5.565000	5.3450	5.3800	-1.465%	706,939	+30.112%
2026-06-05	5.7800	5.825000	5.4150	5.4600	-6.186%	881,875	+28.205%
2026-06-04	5.6900	5.945000	5.6550	5.8200	+2.646%	693,403	+20.275%
2026-06-03	5.6700	5.845000	5.6300	5.6700	-0.351%	830,225	+23.457%
2026-06-02	5.6000	5.720000	5.5450	5.6900	+1.066%	817,978	+23.023%
2026-06-01	5.7200	5.760000	5.5800	5.6300	-2.595%	783,793	+24.334%
2026-05-29	5.7800	5.930000	5.7800	5.7800	0.000%	714,739	+21.107%
2026-05-28	5.6700	5.800000	5.6301	5.7800	+1.582%	706,023	+21.107%
2026-05-27	5.5100	5.805000	5.5100	5.6900	+3.643%	1,065,369	+23.023%
2026-05-26	5.4900	5.547100	5.4100	5.4900	+0.919%	577,320	+27.505%
2026-05-22	5.5800	5.630000	5.4100	5.4400	-1.449%	671,999	+28.676%
2026-05-21	5.2800	5.570000	5.2500	5.5200	+3.759%	801,299	+26.812%
2026-05-20	5.1700	5.350000	5.1100	5.3200	+3.906%	914,545	+31.579%
2026-05-19	5.3200	5.385000	5.0800	5.1200	-4.655%	1,718,595	+36.719%
2026-05-18	5.4900	5.530000	5.2900	5.3700	-2.186%	812,826	+30.354%
2026-05-15	5.6000	5.680000	5.4100	5.4900	-1.964%	1,516,139	+27.505%
2026-05-14	5.6820	5.780000	5.4450	5.6000	-1.926%	1,623,527	+25.000%
2026-05-13	5.8100	5.928000	5.5250	5.7100	+0.528%	2,501,205	+22.592%
2026-05-12	5.8300	5.830000	5.5750	5.6800	-3.072%	1,282,340	+23.239%
2026-05-11	5.9500	6.015000	5.8550	5.8600	-0.678%	1,006,644	+19.454%
2026-05-08	5.8100	5.960000	5.7400	5.9000	+2.253%	853,847	+18.644%
2026-05-07	5.9800	5.999900	5.5850	5.7700	-3.993%	1,499,038	+21.317%
2026-05-06	5.8900	6.070000	5.8320	6.0100	+3.087%	1,837,687	+16.473%
2026-05-05	6.0200	6.050000	5.7250	5.8300	-2.017%	1,144,802	+20.069%
2026-05-04	5.4200	6.030000	5.4200	5.9500	+9.576%	1,847,420	+17.647%
2026-05-01	5.4600	5.530000	5.4000	5.4300	-0.549%	769,112	+28.913%
2026-04-30	5.3500	5.508000	5.3500	5.4600	+2.247%	912,429	+28.205%
2026-04-29	5.3300	5.470000	5.2250	5.3400	-0.373%	786,754	+31.086%
2026-04-28	5.3200	5.400000	5.3200	5.3600	+0.375%	391,272	+30.597%
2026-04-27	5.3800	5.480000	5.3000	5.3400	-0.928%	598,106	+31.086%
2026-04-24	5.5200	5.550000	5.2800	5.3900	-2.355%	928,599	+29.870%
2026-04-23	5.6600	5.739900	5.4250	5.5200	-1.954%	678,852	+26.812%
2026-04-22	5.4200	5.665000	5.4001	5.6300	+4.647%	1,047,020	+24.334%
2026-04-21	5.5000	5.595000	5.3650	5.3800	-1.825%	726,988	+30.112%
2026-04-20	5.4800	5.545000	5.3900	5.4800	-0.364%	703,923	+27.737%
2026-04-17	5.5000	5.545000	5.4500	5.5000	+2.230%	920,871	+27.273%
2026-04-16	5.4000	5.430000	5.2934	5.3800	-0.370%	459,998	+30.112%
2026-04-15	5.2100	5.445000	5.1450	5.4000	+4.046%	907,191	+29.630%
2026-04-14	5.0700	5.210000	5.0350	5.1900	+2.569%	1,146,653	+34.875%
2026-04-13	4.9100	5.085000	4.8800	5.0600	+3.055%	790,240	+38.340%
2026-04-10	5.1000	5.220000	4.8100	4.9100	-4.102%	3,278,035	+42.566%
2026-04-09	4.8200	5.250000	4.8200	5.1200	+5.133%	1,989,285	+36.719%
2026-04-08	4.9600	4.980000	4.8250	4.8700	+1.247%	626,835	+43.737%
2026-04-07	4.7600	4.860000	4.6100	4.8100	+1.050%	993,388	+45.530%
2026-04-06	4.8700	4.950000	4.7200	4.7600	-1.245%	1,002,609	+47.059%
2026-04-02	4.5000	4.840000	4.5000	4.8200	+5.240%	766,632	+45.228%
2026-04-01	4.5400	4.634000	4.5000	4.5800	+2.232%	847,744	+52.838%
2026-03-31	4.3000	4.505000	4.3000	4.4800	+5.910%	1,097,670	+56.250%
2026-03-30	4.3100	4.320000	4.2300	4.2300	-1.399%	874,853	+65.485%
2026-03-27	4.3200	4.390000	4.2900	4.2900	-0.924%	1,167,864	+63.170%
2026-03-26	4.3600	4.410000	4.2800	4.3300	-2.036%	1,281,387	+61.663%
2026-03-25	4.3500	4.520000	4.3500	4.4200	+2.079%	1,195,480	+58.371%
2026-03-24	4.3900	4.425000	4.2850	4.3300	-2.036%	1,848,748	+61.663%
2026-03-23	4.5000	4.540000	4.3000	4.4200	-0.674%	1,623,249	+58.371%
2026-03-20	4.5400	4.590000	4.4300	4.4500	-1.982%	1,693,375	+57.303%
2026-03-19	4.5000	4.625000	4.4700	4.5400	-0.220%	1,162,103	+54.185%
2026-03-18	4.6700	4.670000	4.3600	4.5500	-4.412%	2,854,970	+53.846%
2026-03-17	4.7800	4.835000	4.5000	4.7600	-3.838%	3,552,062	+47.059%
2026-03-16	4.7600	5.000000	4.7500	4.9500	+3.992%	1,591,686	+41.414%
2026-03-13	4.9200	5.020000	4.7300	4.7600	-3.935%	1,060,057	+47.059%
2026-03-12	4.9400	4.960000	4.7950	4.9550	-1.098%	1,096,580	+41.271%
2026-03-11	5.1100	5.110000	4.9400	5.0100	-2.529%	1,526,912	+39.721%
2026-03-10	5.2400	5.320000	5.1050	5.1400	-0.388%	2,087,146	+36.187%
2026-03-09	4.7500	5.265000	4.7500	5.1600	+6.392%	1,940,287	+35.659%
2026-03-06	4.7700	4.935000	4.7300	4.8500	-0.411%	1,147,501	+44.330%
2026-03-05	4.9500	4.985000	4.7650	4.8700	-2.012%	1,797,820	+43.737%
2026-03-04	5.0000	5.050000	4.9200	4.9700	+0.607%	970,647	+40.845%
2026-03-03	4.9700	5.005000	4.9000	4.9400	-2.372%	821,389	+41.700%
2026-03-02	5.0200	5.110000	4.9800	5.0600	-1.172%	496,854	+38.340%
2026-02-27	5.1150	5.175000	5.0650	5.1200	-1.538%	591,063	+36.719%
2026-02-26	5.3000	5.310000	5.0350	5.2000	-1.887%	906,543	+34.615%
2026-02-25	5.4300	5.577500	5.2500	5.3000	-1.852%	1,095,007	+32.075%
2026-02-24	5.2000	5.430000	5.1600	5.4000	+4.247%	1,747,612	+29.630%
2026-02-23	5.2500	5.339000	5.1300	5.1800	-1.521%	609,675	+35.135%
2026-02-20	5.2300	5.285000	5.0900	5.2600	-0.567%	714,512	+33.080%
2026-02-19	5.1000	5.320000	5.0500	5.2900	+3.320%	1,738,523	+32.325%
2026-02-18	5.0400	5.120000	4.9900	5.1200	+1.587%	405,739	+36.719%
2026-02-17	4.9900	5.070800	4.9100	5.0400	+0.599%	651,819	+38.889%
2026-02-13	5.0100	5.090000	4.9750	5.0100	+0.401%	437,157	+39.721%
2026-02-12	5.0900	5.130000	4.9350	4.9900	-1.383%	836,937	+40.281%
2026-02-11	5.1300	5.140000	4.9500	5.0600	-1.172%	1,341,308	+38.340%
2026-02-10	5.1100	5.260000	5.0900	5.1200	-0.195%	784,591	+36.719%
2026-02-09	5.1100	5.225000	5.0300	5.1300	0.000%	1,294,236	+36.452%
2026-02-06	4.9900	5.160000	4.9301	5.1300	+4.694%	878,700	+36.452%
2026-02-05	5.1300	5.130000	4.8950	4.9000	-3.543%	1,249,795	+42.857%
2026-02-04	5.3000	5.300000	5.0100	5.0800	-3.605%	1,153,464	+37.795%
2026-02-03	5.1700	5.420000	5.1550	5.2700	+1.934%	963,418	+32.827%
2026-02-02	5.1000	5.230000	4.9937	5.1700	+1.572%	756,564	+35.397%
2026-01-30	5.0300	5.160000	4.9800	5.0900	+0.197%	672,936	+37.525%
2026-01-29	4.8100	5.170000	4.7855	5.0800	+5.176%	1,629,162	+37.795%
2026-01-28	5.0900	5.100000	4.7850	4.8300	-5.479%	2,117,031	+44.928%
2026-01-27	5.1400	5.200000	5.0540	5.1100	-1.541%	1,046,947	+36.986%
2026-01-26	5.1100	5.270000	5.0000	5.1900	+0.581%	1,014,127	+34.875%
2026-01-23	5.3700	5.370000	5.1400	5.1600	-3.731%	1,398,205	+35.659%
2026-01-22	5.3100	5.405000	5.2300	5.3600	+0.942%	1,363,859	+30.597%
2026-01-21	5.3100	5.380000	5.1850	5.3100	0.000%	1,194,669	+31.827%
2026-01-20	5.2000	5.360000	5.0450	5.3100	+1.143%	1,390,709	+31.827%
2026-01-16	5.4800	5.685000	5.1950	5.2500	-3.670%	2,150,401	+33.333%
2026-01-15	5.2000	5.505000	5.1000	5.4500	+5.010%	1,615,483	+28.440%
2026-01-14	5.0800	5.205000	5.0650	5.1900	+1.965%	719,331	+34.875%
2026-01-13	5.0900	5.145000	5.0000	5.0900	-0.196%	758,236	+37.525%
2026-01-12	5.1900	5.190000	4.9846	5.1000	-1.734%	1,214,595	+37.255%
2026-01-09	5.1000	5.335000	5.1000	5.1900	+1.965%	1,350,389	+34.875%
2026-01-08	5.1100	5.165000	5.0217	5.0900	-2.490%	1,652,074	+37.525%
2026-01-07	5.1700	5.310000	5.1050	5.2200	+1.163%	1,108,969	+34.100%
2026-01-06	5.1900	5.210000	5.0700	5.1600	-1.149%	1,170,067	+35.659%
2026-01-05	5.3500	5.400000	5.1400	5.2200	-1.695%	1,099,336	+34.100%
2026-01-02	5.3000	5.355000	5.1550	5.3100	+0.759%	1,122,124	+31.827%
2025-12-31	5.1900	5.360000	5.1100	5.2700	+1.737%	920,099	+32.827%
2025-12-30	5.4000	5.420000	5.1600	5.1800	-3.538%	718,489	+35.135%
2025-12-29	5.4300	5.447313	5.2100	5.3700	-1.468%	886,481	+30.354%
2025-12-26	5.4200	5.470000	5.3500	5.4500	+0.739%	519,794	+28.440%
2025-12-24	5.3400	5.480000	5.3350	5.4100	+2.075%	708,815	+29.390%
2025-12-23	5.4000	5.495000	5.2300	5.3000	-2.574%	1,135,562	+32.075%
2025-12-22	5.1300	5.550000	5.0600	5.4400	+6.458%	1,330,198	+28.676%
2025-12-19	4.9400	5.160000	4.9200	5.1100	+3.862%	1,541,522	+36.986%
2025-12-18	4.8800	4.930000	4.8100	4.9200	+1.443%	850,614	+42.276%
2025-12-17	5.0400	5.090000	4.8000	4.8500	-3.000%	1,009,204	+44.330%
2025-12-16	5.0900	5.130000	5.0000	5.0000	-1.575%	848,980	+40.000%
2025-12-15	5.3900	5.390000	5.0000	5.0800	-5.224%	1,838,394	+37.795%
2025-12-12	5.5600	5.560000	5.3100	5.3600	-2.899%	1,020,381	+30.597%
2025-12-11	5.5000	5.580000	5.3750	5.5200	+0.914%	1,330,259	+26.812%
2025-12-10	5.2500	5.605000	5.1900	5.4700	+4.389%	2,317,744	+27.971%
2025-12-09	5.1300	5.288000	5.0700	5.2400	+2.144%	1,442,176	+33.588%
2025-12-08	5.0900	5.350000	4.9300	5.1300	+5.339%	1,757,265	+36.452%
2025-12-05	4.8800	4.900000	4.7950	4.8700	0.000%	644,759	+43.737%
2025-12-04	4.7300	4.920000	4.6850	4.8700	+2.960%	954,877	+43.737%
2025-12-03	4.5800	4.780000	4.5300	4.7300	+3.956%	1,135,065	+47.992%
2025-12-02	4.7800	4.820000	4.5350	4.5500	-4.812%	1,535,403	+53.846%
2025-12-01	4.9900	5.015000	4.7600	4.7800	-5.720%	1,222,268	+46.444%
2025-11-28	5.1500	5.150000	5.0400	5.0700	-1.553%	525,411	+38.067%
2025-11-26	4.8300	5.170000	4.8000	5.1500	+5.533%	2,552,518	+35.922%
2025-11-25	4.6300	4.905000	4.6000	4.8800	+6.318%	1,837,170	+43.443%
2025-11-24	4.4600	4.630000	4.4200	4.5900	+2.455%	1,310,384	+52.505%
2025-11-21	4.2100	4.570000	4.1900	4.4800	+6.161%	1,814,697	+56.250%
2025-11-20	4.2100	4.350000	4.1600	4.2200	+0.476%	1,844,706	+65.877%
2025-11-19	4.4800	4.480000	4.1600	4.2000	-6.250%	2,074,846	+66.667%
2025-11-18	4.4800	4.580000	4.3950	4.4800	-0.665%	1,543,647	+56.250%
2025-11-17	4.4000	4.630000	4.3900	4.5100	+1.348%	2,112,849	+55.211%
2025-11-14	4.5000	4.590000	4.3650	4.4500	-1.766%	2,635,982	+57.303%
2025-11-13	4.9000	4.910000	4.4900	4.5300	-8.300%	4,488,364	+54.525%
2025-11-12	4.5300	5.600000	4.5300	4.9400	+18.465%	12,351,872	+41.700%
2025-11-11	4.2500	4.330000	4.1200	4.1700	-1.418%	2,931,055	+67.866%
2025-11-10	4.2500	4.330000	4.0650	4.2300	+0.714%	2,458,494	+65.485%
2025-11-07	4.1500	4.239900	4.0000	4.2000	+0.239%	2,607,448	+66.667%
2025-11-06	4.3600	4.360000	4.1000	4.1900	-3.899%	2,321,977	+67.064%
2025-11-05	4.5850	4.585000	4.3150	4.3600	-4.386%	2,278,572	+60.550%
2025-11-04	4.6800	4.735000	4.5100	4.5600	-4.603%	2,049,239	+53.509%
2025-11-03	4.7900	4.855000	4.6550	4.7800	-0.624%	1,288,726	+46.444%
2025-10-31	5.0400	5.040000	4.8000	4.8100	-5.315%	3,971,784	+45.530%
2025-10-30	4.9700	5.410000	4.9400	5.0800	+1.804%	3,907,654	+37.795%
2025-10-29	5.2500	5.260000	4.9700	4.9900	-5.492%	2,632,049	+40.281%
2025-10-28	5.5300	5.540000	5.2350	5.2800	-4.693%	1,566,977	+32.576%
2025-10-27	5.5000	5.605000	5.4250	5.5400	+1.095%	790,377	+26.354%
2025-10-24	5.4700	5.555000	5.4200	5.4800	+1.107%	821,559	+27.737%
2025-10-23	5.4100	5.500000	5.2850	5.4200	+0.185%	1,028,445	+29.151%
2025-10-22	5.4700	5.478000	5.3200	5.4100	-1.097%	1,349,664	+29.390%
2025-10-21	5.5100	5.575000	5.3600	5.4700	-0.545%	696,100	+27.971%
2025-10-20	5.4800	5.595000	5.2600	5.5000	+2.230%	1,056,208	+27.273%
2025-10-17	5.4000	5.505000	5.3350	5.3800	-1.645%	814,788	+30.112%
2025-10-16	5.5700	5.700000	5.4250	5.4700	-1.085%	1,044,144	+27.971%
2025-10-15	5.3800	5.680000	5.3500	5.5300	+3.364%	1,208,561	+26.582%
2025-10-14	5.3300	5.400000	5.2500	5.3500	-1.109%	839,308	+30.841%
2025-10-13	5.4700	5.510000	5.2110	5.4100	+0.933%	1,024,726	+29.390%
2025-10-10	5.6900	5.690000	5.3100	5.3600	-5.300%	1,233,323	+30.597%
2025-10-09	5.5300	5.720000	5.4700	5.6600	+2.166%	1,207,175	+23.675%
2025-10-08	5.2600	5.730000	5.2300	5.5400	+5.524%	1,150,875	+26.354%
2025-10-07	5.3400	5.375800	5.2150	5.2500	-1.685%	802,023	+33.333%
2025-10-06	5.4000	5.475000	5.3000	5.3400	-1.294%	694,281	+31.086%
2025-10-03	5.4000	5.490000	5.3050	5.4100	+1.692%	1,040,263	+29.390%
2025-10-02	5.2800	5.460000	5.1800	5.3200	+0.758%	1,556,293	+31.579%
2025-10-01	5.3000	5.430000	5.2450	5.2800	0.000%	996,425	+32.576%
2025-09-30	5.3000	5.310000	5.1850	5.2800	-0.938%	999,298	+32.576%
2025-09-29	5.4400	5.465000	5.3200	5.3300	-2.022%	977,177	+31.332%
2025-09-26	5.3600	5.500000	5.3100	5.4400	+1.493%	1,030,175	+28.676%
2025-09-25	5.5000	5.530000	5.3100	5.3600	-3.423%	880,902	+30.597%
2025-09-24	5.5200	5.650000	5.4588	5.5500	+0.726%	691,073	+26.126%
2025-09-23	5.4950	5.570000	5.3900	5.5100	+0.547%	791,467	+27.042%
2025-09-22	5.3800	5.580000	5.2776	5.4800	+1.859%	910,551	+27.737%
2025-09-19	5.6600	5.660000	5.3600	5.3800	-4.610%	1,635,923	+30.112%
2025-09-18	5.6900	5.730000	5.5800	5.6400	0.000%	913,270	+24.113%
2025-09-17	5.6700	5.820000	5.5200	5.6400	-0.704%	1,164,108	+24.113%
2025-09-16	5.7600	5.760000	5.5650	5.6800	-0.786%	1,507,887	+23.239%
2025-09-15	6.4500	6.450000	5.6750	5.7250	-10.964%	2,219,976	+22.271%
2025-09-12	6.7500	6.778700	6.4200	6.4300	-4.741%	1,181,432	+8.865%
2025-09-11	6.5800	6.800000	6.5800	6.7500	+3.369%	686,434	+3.704%
2025-09-10	6.8000	6.950000	6.5300	6.5300	-4.392%	961,189	+7.198%
2025-09-09	6.7100	6.850000	6.6050	6.8300	+1.940%	616,530	+2.489%
2025-09-08	6.8900	6.960000	6.7000	6.7000	-2.758%	652,871	+4.478%
2025-09-05	6.8700	7.000000	6.8100	6.8900	+0.437%	536,782	+1.597%
2025-09-04	6.9500	6.996300	6.7692	6.8600	-1.295%	449,192	+2.041%
2025-09-03	6.8800	7.040000	6.8200	6.9500	+1.460%	478,766	+0.719%
2025-09-02	6.8400	7.050000	6.7900	6.8500	+0.293%	526,928	+2.190%
2025-08-29	6.9300	6.950000	6.7350	6.8300	-0.727%	404,781	+2.489%
2025-08-28	6.8750	7.125000	6.8550	6.8800	-0.290%	669,447	+1.744%
2025-08-27	7.1100	7.150000	6.8900	6.9000	-2.954%	598,257	+1.449%
2025-08-26	7.0200	7.130000	6.9300	7.1100	+1.427%	347,475	-1.547%
2025-08-25	7.2400	7.320000	6.9800	7.0100	-3.043%	544,542	-0.143%
2025-08-22	7.1800	7.390000	7.1200	7.2300	+1.688%	851,349	-3.181%
2025-08-21	6.9600	7.145000	6.9400	7.1100	+1.571%	624,526	-1.547%
2025-08-20	6.8400	7.040000	6.7000	7.0000	+2.339%	1,019,345	0.000%
2025-08-19	6.8600	6.950000	6.7800	6.8400	-1.013%	860,173	+2.339%
2025-08-18	7.1100	7.260000	6.7800	6.9100	-3.086%	949,984	+1.302%
2025-08-15	7.3500	7.540100	7.1100	7.1300	-1.383%	1,154,210	-1.823%
2025-08-14	6.8500	7.270000	6.7662	7.2300	+10.213%	1,569,022	-3.181%
2025-08-13	6.4100	6.720000	6.3200	6.5600	+2.821%	828,996	+6.707%
2025-08-12	6.3000	6.450000	6.2050	6.3800	+1.592%	758,993	+9.718%
2025-08-11	6.2600	6.395000	6.2150	6.2800	+0.319%	595,662	+11.465%
2025-08-08	6.2700	6.325000	6.1100	6.2600	-0.159%	414,488	+11.821%
2025-08-07	6.3700	6.420000	6.2150	6.2700	-1.878%	442,869	+11.643%
2025-08-06	6.4700	6.480000	6.3000	6.3900	-1.236%	424,454	+9.546%
2025-08-05	6.4100	6.520000	6.3200	6.4700	+0.779%	448,362	+8.192%
2025-08-04	6.5000	6.520000	6.3500	6.4200	-1.079%	539,259	+9.034%
2025-08-01	6.2600	6.580000	6.1800	6.4900	+1.884%	769,570	+7.858%
2025-07-31	6.7300	6.928200	6.3500	6.3700	-6.324%	649,811	+9.890%
2025-07-30	6.7700	6.935000	6.7300	6.8000	+0.741%	482,314	+2.941%
2025-07-29	6.6500	6.918700	6.6000	6.7500	+1.964%	633,729	+3.704%
2025-07-28	6.5600	6.680000	6.4500	6.6200	+1.378%	586,589	+5.740%
2025-07-25	6.6300	6.690000	6.3600	6.5300	-1.805%	453,034	+7.198%
2025-07-24	6.6800	6.840000	6.6400	6.6500	-0.894%	527,282	+5.263%
2025-07-23	6.5500	6.780000	6.5200	6.7100	+2.914%	701,066	+4.322%
2025-07-22	6.7500	6.814100	6.5000	6.5200	-3.407%	472,113	+7.362%
2025-07-21	6.6300	7.120000	6.6300	6.7500	+2.428%	739,262	+3.704%
2025-07-18	6.7100	6.920000	6.5800	6.5900	-0.603%	721,094	+6.222%
2025-07-17	6.2600	6.715000	6.2200	6.6300	+5.911%	910,487	+5.581%
2025-07-16	6.0100	6.295000	5.9750	6.2600	+5.210%	1,036,202	+11.821%
2025-07-15	5.9500	5.980000	5.7750	5.9500	+0.507%	593,765	+17.647%
2025-07-14	5.7100	5.990000	5.6900	5.9200	+3.136%	823,540	+18.243%
2025-07-11	5.7400	5.820000	5.6550	5.7400	-1.880%	774,309	+21.951%
2025-07-10	5.7700	5.875000	5.7117	5.8500	+0.343%	601,704	+19.658%
2025-07-09	5.8500	5.920000	5.7750	5.8300	-0.171%	974,418	+20.069%
2025-07-08	5.7500	5.925000	5.7400	5.8400	+1.565%	614,275	+19.863%
2025-07-07	5.9100	5.910000	5.6750	5.7500	-2.377%	750,709	+21.739%
2025-07-03	5.8500	5.915000	5.7800	5.8900	+0.341%	372,932	+18.846%
2025-07-02	5.5600	6.110000	5.4950	5.8700	+5.386%	1,379,286	+19.250%
2025-07-01	5.6600	5.715000	5.4900	5.5700	-1.937%	1,011,376	+25.673%
2025-06-30	5.7900	5.800000	5.6350	5.6800	-1.217%	955,558	+23.239%
2025-06-27	5.8300	5.990000	5.6900	5.7500	-2.542%	7,021,859	+21.739%
2025-06-26	6.0000	6.030000	5.8550	5.9000	-1.338%	874,554	+18.644%
2025-06-25	5.8600	6.030000	5.6600	5.9800	+2.048%	1,278,737	+17.057%
2025-06-24	5.8400	6.030000	5.7500	5.8600	+0.861%	1,116,789	+19.454%
2025-06-23	5.8700	5.920000	5.6699	5.8100	-1.358%	778,127	+20.482%
2025-06-20	6.0300	6.129900	5.7736	5.8900	-1.833%	1,209,486	+18.846%
2025-06-18	6.0200	6.140000	5.9300	6.0000	0.000%	422,348	+16.667%
2025-06-17	5.9300	6.240000	5.9150	6.0000	+0.587%	718,866	+16.667%
2025-06-16	6.2100	6.210000	5.9200	5.9650	-3.166%	683,644	+17.351%
2025-06-13	6.1700	6.340000	6.1250	6.1600	-1.361%	373,885	+13.636%
2025-06-12	6.2000	6.310000	6.1000	6.2450	+0.402%	547,963	+12.090%
2025-06-11	6.4700	6.480000	6.2200	6.2200	-3.715%	798,199	+12.540%
2025-06-10	6.5600	6.640000	6.2400	6.4600	-1.223%	754,627	+8.359%
2025-06-09	6.7800	6.840000	6.4900	6.5400	-2.967%	1,065,355	+7.034%
2025-06-06	6.5500	6.830000	6.5200	6.7400	+4.012%	940,100	+3.858%
2025-06-05	6.4400	6.580000	6.3000	6.4800	+0.621%	673,882	+8.025%
2025-06-04	6.2800	6.525000	6.2800	6.4400	+2.711%	1,119,014	+8.696%
2025-06-03	6.2500	6.465500	6.1500	6.2700	-0.159%	907,832	+11.643%
2025-06-02	6.3100	6.539900	6.1450	6.2800	+0.641%	1,010,410	+11.465%
2025-05-30	6.1000	6.280000	5.9501	6.2400	+1.299%	1,000,654	+12.179%
2025-05-29	6.0100	6.210000	5.9300	6.1600	+2.838%	1,621,524	+13.636%
2025-05-28	6.1000	6.106900	5.9700	5.9900	-2.124%	813,521	+16.861%
2025-05-27	6.4700	6.594600	6.0050	6.1200	-4.673%	1,547,155	+14.379%
2025-05-23	6.5000	6.670000	6.3600	6.4200	-2.432%	957,625	+9.034%
2025-05-22	6.3600	6.840000	6.2100	6.5800	+2.016%	898,595	+6.383%
2025-05-21	6.3800	7.170000	6.3800	6.4500	+0.467%	2,665,714	+8.527%
2025-05-20	6.1800	6.435000	6.1500	6.4200	+3.050%	1,280,540	+9.034%
2025-05-19	6.0900	6.340000	6.0500	6.2300	+2.131%	1,197,174	+12.360%
2025-05-16	5.7550	6.120000	5.6150	6.1000	+5.354%	1,396,297	+14.754%
2025-05-15	5.3600	5.908800	5.3100	5.7900	+7.421%	2,007,790	+20.898%
2025-05-14	5.7600	5.799400	5.3500	5.3900	-4.263%	1,642,727	+29.870%
2025-05-13	5.5800	5.745000	5.4600	5.6300	+0.536%	2,079,525	+24.334%
2025-05-12	5.8000	6.160000	5.4650	5.6000	+6.262%	3,720,673	+25.000%
2025-05-09	5.4900	5.570000	5.2500	5.2700	-4.007%	1,151,275	+32.827%
2025-05-08	5.2500	5.515000	5.1200	5.4900	+4.274%	1,408,212	+27.505%
2025-05-07	5.8500	5.857000	5.2600	5.2650	-8.514%	1,691,639	+32.953%
2025-05-06	6.2500	6.250000	5.7500	5.7550	-10.078%	2,312,292	+21.633%
2025-05-05	6.5200	6.689200	6.2849	6.4000	-2.439%	2,171,042	+9.375%
2025-05-02	6.9600	7.080000	6.5500	6.5600	-4.512%	1,795,626	+6.707%
2025-05-01	6.5600	7.045000	6.3700	6.8700	+4.726%	3,448,060	+1.892%
2025-04-30	5.3900	7.323600	5.3350	6.5600	+23.774%	18,507,617	+6.707%
2025-04-29	5.3200	5.550000	4.8700	5.3000	-0.935%	14,907,321	+32.075%
2025-04-28	5.4700	5.505000	5.0700	5.3500	+0.375%	2,163,400	+30.841%
2025-04-25	5.4000	5.480000	5.2250	5.3300	-1.113%	1,045,501	+31.332%
2025-04-24	5.2100	5.545000	5.2000	5.3900	+3.257%	1,351,632	+29.870%
2025-04-23	5.6500	5.680000	5.1100	5.2200	-1.136%	1,611,692	+34.100%
2025-04-22	4.9400	5.315000	4.9000	5.2800	+7.317%	1,261,644	+32.576%
2025-04-21	4.8100	4.990000	4.6600	4.9200	+1.653%	1,207,650	+42.276%
2025-04-17	4.8700	4.955000	4.8150	4.8400	-0.206%	822,763	+44.628%
2025-04-16	4.8600	4.930000	4.6700	4.8500	-1.423%	692,187	+44.330%
2025-04-15	4.9600	5.020000	4.6700	4.9200	-0.606%	1,140,636	+42.276%
2025-04-14	4.6500	4.986000	4.5700	4.9500	+7.609%	1,114,569	+41.414%
2025-04-11	4.1800	4.670000	4.1350	4.6000	+10.048%	1,017,486	+52.174%
2025-04-10	4.3200	4.337100	3.9700	4.1800	-4.348%	674,089	+67.464%
2025-04-09	4.2600	4.450000	3.9328	4.3700	+1.157%	1,419,555	+60.183%
2025-04-08	4.7600	4.840000	4.2550	4.3200	-4.107%	984,522	+62.037%
2025-04-07	4.3300	4.690000	4.2600	4.5050	-0.332%	876,446	+55.383%
2025-04-04	4.9400	4.990000	4.4000	4.5200	-8.687%	745,836	+54.867%
2025-04-03	4.5400	4.985000	4.5101	4.9500	+5.769%	996,590	+41.414%
2025-04-02	4.4400	4.915000	4.4400	4.6800	+5.169%	1,238,202	+49.573%
2025-04-01	4.7400	4.742800	4.4205	4.4500	-6.513%	959,517	+57.303%
2025-03-31	4.9100	4.960000	4.6800	4.7600	-4.225%	868,421	+47.059%
2025-03-28	5.0300	5.139900	4.8500	4.9700	-1.389%	529,407	+40.845%
2025-03-27	5.0000	5.110000	4.9888	5.0400	+1.002%	412,873	+38.889%
2025-03-26	5.0000	5.170000	4.9700	4.9900	-0.200%	405,073	+40.281%
2025-03-25	5.1700	5.180000	4.9500	5.0000	-2.344%	506,142	+40.000%
2025-03-24	5.1900	5.235000	5.0750	5.1200	-0.583%	455,539	+36.719%
2025-03-21	5.1000	5.350000	5.0850	5.1500	+0.195%	562,116	+35.922%
2025-03-20	5.3600	5.410000	4.9500	5.1400	-1.154%	1,274,043	+36.187%
2025-03-19	5.2300	5.240000	5.0800	5.2000	+0.775%	246,613	+34.615%
2025-03-18	5.2300	5.345000	5.1100	5.1600	-2.642%	334,076	+35.659%
2025-03-17	5.2900	5.400000	5.1900	5.3000	+0.189%	240,751	+32.075%
2025-03-14	5.3000	5.445000	5.2800	5.2900	+0.189%	287,938	+32.325%
2025-03-13	5.5600	5.600000	5.2600	5.2800	-5.546%	276,484	+32.576%
2025-03-12	5.5200	5.600000	5.3950	5.5900	+2.381%	313,234	+25.224%
2025-03-11	5.0400	5.490000	5.0300	5.4600	+8.333%	482,297	+28.205%
2025-03-10	5.1100	5.165000	4.9200	5.0400	-2.326%	406,655	+38.889%
2025-03-07	5.3199	5.450000	5.0800	5.1600	-2.642%	560,707	+35.659%
2025-03-06	5.1900	5.400000	5.0200	5.3000	+0.760%	454,697	+32.075%
2025-03-05	5.3300	5.580000	5.1500	5.2600	+3.748%	625,448	+33.080%
2025-03-04	5.0700	5.195000	4.9100	5.0700	-0.393%	377,641	+38.067%
2025-03-03	5.2600	5.350000	5.0900	5.0900	-2.863%	217,887	+37.525%
2025-02-28	5.1100	5.260000	5.0600	5.2400	+1.946%	180,320	+33.588%
2025-02-27	5.2500	5.430000	5.1300	5.1400	-2.281%	209,137	+36.187%
2025-02-26	5.3200	5.380000	5.1900	5.2600	-1.313%	279,111	+33.080%
2025-02-25	5.5000	5.680000	5.2000	5.3300	-3.091%	422,363	+31.332%
2025-02-24	5.7800	5.820000	5.4900	5.5000	-4.844%	322,646	+27.273%
2025-02-21	5.8600	5.910000	5.7600	5.7800	-0.687%	168,592	+21.107%
2025-02-20	5.8600	5.915000	5.7900	5.8200	-0.683%	180,085	+20.275%
2025-02-19	5.8300	5.940000	5.8100	5.8600	+0.171%	144,456	+19.454%
2025-02-18	6.0000	6.100000	5.7900	5.8500	-2.824%	358,329	+19.658%
2025-02-14	5.9200	6.160000	5.9100	6.0200	+1.518%	352,888	+16.279%
2025-02-13	6.0200	6.050000	5.8600	5.9300	-1.167%	339,462	+18.044%
2025-02-12	5.5800	6.040000	5.5800	6.0000	+6.195%	371,222	+16.667%
2025-02-11	5.8200	5.820000	5.6300	5.6500	-2.921%	183,911	+23.894%
2025-02-10	5.7000	5.840000	5.6530	5.8200	+2.105%	156,819	+20.275%
2025-02-07	5.8500	5.930000	5.6700	5.7000	-3.061%	284,490	+22.807%
2025-02-06	5.9500	6.060000	5.8300	5.8800	0.000%	266,672	+19.048%
2025-02-05	5.8900	6.060000	5.8500	5.8800	+0.341%	237,877	+19.048%
2025-02-04	5.5000	5.870000	5.5000	5.8600	+6.545%	348,089	+19.454%
2025-02-03	5.4100	5.570000	5.4000	5.5000	-0.722%	217,640	+27.273%
2025-01-31	5.4700	5.680000	5.4700	5.5400	+1.280%	237,491	+26.354%
2025-01-30	5.5000	5.640000	5.4400	5.4700	+0.367%	205,229	+27.971%
2025-01-29	5.4100	5.482500	5.3496	5.4500	+0.739%	178,742	+28.440%
2025-01-28	5.3100	5.506000	5.2200	5.4100	+2.075%	312,956	+29.390%
2025-01-27	5.2400	5.700000	5.2400	5.3000	+0.760%	477,401	+32.075%