Dark

AKBA
Akebia Therapeutics, Inc.
stock NASDAQ

At Close

Jul 16, 2025 3:59:59 PM EDT

3.89USD+0.387%(+0.01)2,189,312

3.89Bid 3.90Ask 0.01Spread

Pre-market

Jul 16, 2025 8:50:30 AM EDT

3.88USD0.000%(0.00)12,307

After-hours

Jul 16, 2025 4:00:30 PM EDT

3.90USD+0.128%(+0.01)3,117

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	3.8900	3.930000	3.8200	3.8900	+0.258%	2,189,312	0.000%
2025-07-15	3.9800	3.980000	3.8100	3.8800	-2.267%	2,876,416	+0.258%
2025-07-14	3.9300	4.000000	3.9100	3.9700	+1.018%	2,534,742	-2.015%
2025-07-11	3.9800	4.078700	3.9100	3.9300	-1.256%	2,730,464	-1.018%
2025-07-10	4.0000	4.010000	3.8900	3.9800	-0.251%	3,312,111	-2.261%
2025-07-09	3.7400	4.010000	3.7200	3.9900	+7.547%	4,759,715	-2.506%
2025-07-08	3.6600	3.750000	3.6100	3.7100	+2.204%	3,403,830	+4.852%
2025-07-07	3.6200	3.770000	3.5650	3.6300	+0.276%	3,906,339	+7.163%
2025-07-03	3.6300	3.630000	3.5600	3.6200	-0.275%	1,565,452	+7.459%
2025-07-02	3.5800	3.750000	3.4800	3.6300	+1.681%	4,619,183	+7.163%
2025-07-01	3.6300	3.680000	3.4900	3.5700	-1.923%	5,038,960	+8.964%
2025-06-30	3.6700	3.740000	3.6300	3.6400	-0.274%	2,853,005	+6.868%
2025-06-27	3.7600	3.760000	3.6000	3.6500	-2.406%	8,510,886	+6.575%
2025-06-26	3.7000	3.755000	3.6100	3.7400	+1.630%	3,090,143	+4.011%
2025-06-25	3.6500	3.790000	3.5600	3.6800	+0.272%	3,768,139	+5.707%
2025-06-24	3.7250	3.870000	3.6401	3.6700	+0.824%	5,298,312	+5.995%
2025-06-23	3.6700	3.680000	3.4800	3.6400	-1.087%	5,316,773	+6.868%
2025-06-20	3.6000	3.685000	3.5200	3.6800	+3.371%	9,316,654	+5.707%
2025-06-18	3.5100	3.620000	3.4800	3.5600	+1.714%	3,604,476	+9.270%
2025-06-17	3.5600	3.590000	3.4600	3.5000	-2.235%	3,982,790	+11.143%
2025-06-16	3.5600	3.680000	3.5400	3.5800	+0.562%	3,534,358	+8.659%
2025-06-13	3.5850	3.700000	3.5100	3.5600	-2.466%	6,476,437	+9.270%
2025-06-12	3.5100	3.700000	3.4900	3.6500	+2.241%	4,113,664	+6.575%
2025-06-11	3.9800	3.980000	3.5600	3.5700	-8.929%	7,000,130	+8.964%
2025-06-10	3.7850	3.925000	3.4800	3.9200	+2.350%	11,060,318	-0.765%
2025-06-09	4.0400	4.075800	3.8300	3.8300	-3.526%	8,127,015	+1.567%
2025-06-06	3.6600	4.000000	3.6600	3.9700	+7.588%	8,184,564	-2.015%
2025-06-05	3.6900	3.729900	3.5200	3.6900	+1.374%	5,742,346	+5.420%
2025-06-04	3.4400	3.730000	3.4200	3.6400	+6.433%	12,190,851	+6.868%
2025-06-03	3.3000	3.490000	3.2200	3.4200	+5.231%	7,159,401	+13.743%
2025-06-02	3.0600	3.260000	2.9700	3.2500	+7.261%	8,642,552	+19.692%
2025-05-30	3.0500	3.060000	2.9700	3.0300	+0.664%	6,897,343	+28.383%
2025-05-29	2.9200	3.140000	2.8950	3.0100	+4.514%	7,551,143	+29.236%
2025-05-28	2.9200	2.960000	2.8700	2.8800	-1.370%	3,554,750	+35.069%
2025-05-27	2.9000	2.975000	2.8600	2.9200	+2.098%	3,961,829	+33.219%
2025-05-23	2.8100	2.870000	2.7601	2.8600	+1.060%	3,113,890	+36.014%
2025-05-22	2.8000	2.920000	2.7700	2.8300	+0.712%	3,914,279	+37.456%
2025-05-21	2.8500	2.940000	2.8000	2.8100	-3.767%	4,799,907	+38.434%
2025-05-20	2.8300	2.970000	2.8000	2.9200	+4.286%	7,549,510	+33.219%
2025-05-19	2.6000	2.830000	2.5850	2.8000	+7.280%	6,737,223	+38.929%
2025-05-16	2.5400	2.640000	2.5300	2.6100	+2.756%	3,592,106	+49.042%
2025-05-15	2.4600	2.565000	2.4300	2.5400	+3.673%	3,594,225	+53.150%
2025-05-14	2.4800	2.540000	2.4250	2.4500	-1.210%	3,664,205	+58.776%
2025-05-13	2.4500	2.500000	2.3500	2.4800	+2.058%	3,184,797	+56.855%
2025-05-12	2.5950	2.595000	2.3600	2.4300	-4.706%	7,032,742	+60.082%
2025-05-09	2.6200	2.770000	2.5400	2.5500	-2.672%	5,735,249	+52.549%
2025-05-08	2.7750	2.900000	2.5300	2.6200	+6.504%	10,590,644	+48.473%
2025-05-07	2.3600	2.470000	2.3500	2.4600	+6.034%	3,907,793	+58.130%
2025-05-06	2.3000	2.345000	2.2500	2.3200	-0.855%	3,877,437	+67.672%
2025-05-05	2.4500	2.470000	2.3300	2.3400	-4.490%	3,158,327	+66.239%
2025-05-02	2.4000	2.480000	2.3900	2.4500	+2.510%	2,748,745	+58.776%
2025-05-01	2.4100	2.450000	2.3800	2.3900	-0.830%	2,416,795	+62.762%
2025-04-30	2.3600	2.450000	2.3400	2.4100	-0.823%	3,578,594	+61.411%
2025-04-29	2.4300	2.480000	2.3700	2.4300	0.000%	2,821,594	+60.082%
2025-04-28	2.4800	2.480000	2.3400	2.4300	+2.101%	2,561,663	+60.082%
2025-04-25	2.2600	2.400000	2.2600	2.3800	+4.386%	2,257,850	+63.445%
2025-04-24	2.1600	2.280000	2.1500	2.2800	+5.556%	2,299,111	+70.614%
2025-04-23	2.1800	2.270000	2.1500	2.1600	+0.935%	2,745,758	+80.093%
2025-04-22	2.1100	2.150000	2.0600	2.1400	+3.382%	1,874,603	+81.776%
2025-04-21	2.0200	2.160000	2.0100	2.0700	+0.485%	2,669,501	+87.923%
2025-04-17	1.9000	2.130000	1.9000	2.0600	+8.421%	4,591,210	+88.835%
2025-04-16	1.8700	1.940000	1.8600	1.9000	+0.529%	3,755,392	+104.737%
2025-04-15	1.8300	1.919300	1.8200	1.8900	+3.279%	4,945,972	+105.820%
2025-04-14	1.7100	1.860000	1.6600	1.8300	+10.909%	5,189,811	+112.568%
2025-04-11	1.5500	1.679700	1.5400	1.6500	+6.452%	4,787,521	+135.758%
2025-04-10	1.6700	1.710000	1.5200	1.5500	-8.824%	7,338,159	+150.968%
2025-04-09	1.6400	1.749400	1.5300	1.7000	+1.190%	7,731,026	+128.824%
2025-04-08	1.8500	1.860000	1.6500	1.6800	-5.085%	3,853,989	+131.548%
2025-04-07	1.6700	1.820000	1.6300	1.7700	0.000%	4,215,911	+119.774%
2025-04-04	1.8300	1.850000	1.7100	1.7700	-5.851%	6,511,297	+119.774%
2025-04-03	1.8600	1.920000	1.8500	1.8800	-2.591%	3,109,368	+106.915%
2025-04-02	1.9000	1.948800	1.8900	1.9300	+1.047%	3,218,801	+101.554%
2025-04-01	1.9900	1.990000	1.8950	1.9100	-0.521%	4,721,508	+103.665%
2025-03-31	1.8900	1.940000	1.8300	1.9200	+0.524%	3,604,550	+102.604%
2025-03-28	1.9400	1.940000	1.8800	1.9100	-1.036%	3,576,742	+103.665%
2025-03-27	1.9100	1.950000	1.9000	1.9300	+0.521%	2,013,509	+101.554%
2025-03-26	1.9600	1.980000	1.8900	1.9200	-1.538%	4,384,696	+102.604%
2025-03-25	2.0200	2.030000	1.9000	1.9500	-4.412%	6,909,974	+99.487%
2025-03-24	2.1900	2.219200	2.0000	2.0400	-4.225%	6,156,774	+90.686%
2025-03-21	2.0150	2.140000	2.0100	2.1300	+4.412%	8,471,547	+82.629%
2025-03-20	2.2600	2.351000	1.9500	2.0400	-28.169%	26,580,463	+90.686%
2025-03-19	2.5300	2.890000	2.5200	2.8400	+11.373%	8,173,112	+36.972%
2025-03-18	2.3800	2.580000	2.3257	2.5500	+6.250%	4,941,956	+52.549%
2025-03-17	2.2500	2.400000	2.1800	2.4000	+6.195%	4,607,597	+62.083%
2025-03-14	1.7700	2.290000	1.7550	2.2600	+33.728%	13,249,864	+72.124%
2025-03-13	1.8000	1.840000	1.5250	1.6900	-12.435%	9,611,832	+130.178%
2025-03-12	1.9700	1.990000	1.9100	1.9300	0.000%	3,472,375	+101.554%
2025-03-11	1.8300	1.940000	1.8200	1.9300	+3.763%	3,094,953	+101.554%
2025-03-10	1.8700	1.910000	1.8400	1.8600	-2.105%	2,602,287	+109.140%
2025-03-07	1.9100	1.960000	1.8800	1.9000	-1.042%	2,280,264	+104.737%
2025-03-06	1.8400	1.960000	1.8350	1.9200	+3.504%	2,146,801	+102.604%
2025-03-05	1.8200	1.860000	1.8100	1.8550	+3.056%	1,693,582	+109.704%
2025-03-04	1.7700	1.840000	1.7200	1.8000	0.000%	2,294,490	+116.111%
2025-03-03	1.8600	1.875000	1.7900	1.8000	-2.703%	2,212,062	+116.111%
2025-02-28	1.8200	1.870000	1.8100	1.8500	+1.093%	1,849,202	+110.270%
2025-02-27	1.8000	1.900000	1.8000	1.8300	+1.667%	1,903,856	+112.568%
2025-02-26	1.8300	1.858800	1.7800	1.8000	-1.099%	3,583,896	+116.111%
2025-02-25	1.7800	1.840000	1.7600	1.8200	+2.825%	2,458,648	+113.736%
2025-02-24	1.8000	1.818200	1.7400	1.7700	-1.667%	2,501,276	+119.774%
2025-02-21	1.9400	1.940000	1.7800	1.8000	-5.759%	3,976,898	+116.111%
2025-02-20	1.9700	1.980000	1.8750	1.9100	-3.535%	2,542,177	+103.665%
2025-02-19	2.0700	2.080000	1.9700	1.9800	-4.348%	1,647,846	+96.465%
2025-02-18	2.1200	2.140000	2.0700	2.0700	-2.817%	1,281,416	+87.923%
2025-02-14	2.1300	2.170000	2.1100	2.1300	-0.467%	1,292,409	+82.629%
2025-02-13	2.1100	2.140000	2.0700	2.1400	+1.422%	1,523,253	+81.776%
2025-02-12	2.0800	2.120000	2.0800	2.1100	+0.476%	1,271,947	+84.360%
2025-02-11	2.0900	2.120000	2.0800	2.1000	0.000%	1,414,376	+85.238%
2025-02-10	2.1400	2.150000	2.0900	2.1000	-1.869%	1,674,777	+85.238%
2025-02-07	2.1700	2.190000	2.1200	2.1400	-0.926%	1,423,862	+81.776%
2025-02-06	2.1900	2.215000	2.1600	2.1600	-0.461%	1,085,921	+80.093%
2025-02-05	2.1500	2.172500	2.1200	2.1700	+1.402%	1,075,814	+79.263%
2025-02-04	2.1300	2.180000	2.1250	2.1400	+0.943%	1,326,409	+81.776%
2025-02-03	2.1600	2.190000	2.0700	2.1200	-5.357%	4,203,020	+83.491%
2025-01-31	2.3000	2.350000	2.2200	2.2400	-2.609%	1,822,447	+73.661%
2025-01-30	2.3000	2.350000	2.2900	2.3000	0.000%	1,101,662	+69.130%
2025-01-29	2.2900	2.330000	2.2300	2.3000	+0.437%	1,710,249	+69.130%
2025-01-28	2.3000	2.350000	2.2400	2.2900	-0.435%	1,825,749	+69.869%
2025-01-27	2.3500	2.410000	2.2800	2.3000	-3.361%	2,168,869	+69.130%
2025-01-24	2.4000	2.405000	2.3600	2.3800	-0.418%	1,613,694	+63.445%
2025-01-23	2.3800	2.410000	2.2711	2.3900	0.000%	2,550,258	+62.762%
2025-01-22	2.3950	2.400000	2.3050	2.3900	+0.844%	3,548,534	+62.762%
2025-01-21	2.1100	2.370000	2.0700	2.3700	+14.493%	5,649,831	+64.135%
2025-01-17	1.9500	2.090000	1.9200	2.0700	+7.254%	6,462,217	+87.923%
2025-01-16	1.9500	1.950000	1.9000	1.9300	-0.515%	1,379,184	+101.554%
2025-01-15	1.9300	2.000000	1.9000	1.9400	+2.646%	1,971,207	+100.515%
2025-01-14	1.9000	1.920000	1.8600	1.8900	+1.070%	2,174,535	+105.820%
2025-01-13	1.7400	1.975000	1.7150	1.8700	+6.857%	3,954,486	+108.021%
2025-01-10	1.7800	1.780000	1.7300	1.7500	-2.235%	2,252,992	+122.286%
2025-01-08	1.8400	1.860000	1.7800	1.7900	-3.763%	1,519,343	+117.318%
2025-01-07	1.8700	1.905000	1.8400	1.8600	-0.535%	1,961,748	+109.140%
2025-01-06	1.9200	1.928800	1.8600	1.8700	-2.604%	1,774,187	+108.021%
2025-01-03	1.9000	1.940000	1.8700	1.9200	+1.053%	1,930,397	+102.604%
2025-01-02	1.9000	1.940000	1.8700	1.9000	0.000%	1,832,715	+104.737%
2024-12-31	1.8800	1.920000	1.8350	1.9000	+2.703%	1,785,915	+104.737%
2024-12-30	1.9000	1.940000	1.8500	1.8500	-5.128%	2,382,430	+110.270%
2024-12-27	1.9200	1.975000	1.9100	1.9500	+1.036%	1,618,180	+99.487%
2024-12-26	1.8600	1.930000	1.8500	1.9300	+3.763%	1,659,070	+101.554%
2024-12-24	1.8600	1.870000	1.8300	1.8600	+0.541%	511,498	+109.140%
2024-12-23	1.8500	1.870000	1.8100	1.8500	+1.093%	1,559,203	+110.270%
2024-12-20	1.7700	1.870000	1.7500	1.8300	+2.235%	5,723,071	+112.568%
2024-12-19	1.7700	1.820000	1.7450	1.7900	+1.705%	1,577,205	+117.318%
2024-12-18	1.8800	1.900000	1.7400	1.7600	-5.882%	2,691,971	+121.023%
2024-12-17	1.8600	1.890000	1.8150	1.8700	+1.630%	1,501,648	+108.021%
2024-12-16	1.8400	1.900000	1.8100	1.8400	-0.541%	1,810,625	+111.413%
2024-12-13	1.8300	1.860000	1.7900	1.8500	+1.648%	1,760,529	+110.270%
2024-12-12	1.9000	1.920000	1.8200	1.8200	-5.208%	2,411,265	+113.736%
2024-12-11	1.9500	1.955000	1.8600	1.9200	-3.030%	3,117,618	+102.604%
2024-12-10	2.0300	2.050000	1.9700	1.9800	-2.941%	1,942,976	+96.465%
2024-12-09	2.0500	2.085000	2.0300	2.0400	-0.488%	1,734,255	+90.686%
2024-12-06	2.0200	2.088800	2.0011	2.0500	+1.485%	1,542,322	+89.756%
2024-12-05	2.0300	2.040000	1.9900	2.0200	-0.493%	1,237,709	+92.574%
2024-12-04	2.0500	2.060000	1.9900	2.0300	-0.490%	1,581,680	+91.626%
2024-12-03	2.1300	2.170000	2.0100	2.0400	-4.225%	3,327,603	+90.686%
2024-12-02	2.0800	2.160000	2.0400	2.1300	+3.398%	2,421,939	+82.629%
2024-11-29	2.0700	2.130000	2.0600	2.0600	0.000%	2,120,499	+88.835%
2024-11-27	2.0500	2.080000	2.0300	2.0600	+0.488%	1,610,526	+88.835%
2024-11-26	1.9300	2.100000	1.9000	2.0500	+6.218%	3,897,958	+89.756%
2024-11-25	1.9000	1.970000	1.8800	1.9300	+2.660%	2,528,901	+101.554%
2024-11-22	1.8400	1.899500	1.8050	1.8800	+3.297%	2,005,542	+106.915%
2024-11-21	1.8100	1.830000	1.7500	1.8200	+1.676%	1,440,151	+113.736%
2024-11-20	1.8000	1.820000	1.7800	1.7900	-1.648%	1,136,900	+117.318%
2024-11-19	1.7900	1.820000	1.7600	1.8200	+1.111%	1,186,885	+113.736%
2024-11-18	1.8100	1.840000	1.7700	1.8000	+0.559%	1,328,457	+116.111%
2024-11-15	1.8500	1.870000	1.7600	1.7900	-3.763%	2,494,751	+117.318%
2024-11-14	1.9500	1.950000	1.8600	1.8600	-3.125%	1,559,652	+109.140%
2024-11-13	1.9500	1.983300	1.8900	1.9200	-1.538%	2,106,078	+102.604%
2024-11-12	2.0000	2.000000	1.8800	1.9500	-2.010%	2,282,378	+99.487%
2024-11-11	1.9200	2.020000	1.9000	1.9900	+2.577%	2,869,585	+95.477%
2024-11-08	1.8400	1.950000	1.7850	1.9400	+4.021%	2,774,543	+100.515%
2024-11-07	1.7400	1.910000	1.6700	1.8650	-6.750%	4,754,633	+108.579%
2024-11-06	1.8500	2.010000	1.8500	2.0000	+7.527%	4,535,017	+94.500%
2024-11-05	1.8500	1.860000	1.7800	1.8600	+0.541%	2,502,039	+109.140%
2024-11-04	1.7200	1.850000	1.7000	1.8500	+9.467%	3,391,553	+110.270%
2024-11-01	1.7000	1.750000	1.6800	1.6900	+1.807%	2,059,961	+130.178%
2024-10-31	1.7000	1.720000	1.6600	1.6600	-2.353%	2,107,833	+134.337%
2024-10-30	1.7000	1.740000	1.6300	1.7000	-0.585%	2,649,340	+128.824%
2024-10-29	1.6200	1.720000	1.6100	1.7100	+4.908%	2,677,261	+127.485%
2024-10-28	1.5850	1.659500	1.5850	1.6300	+2.516%	2,461,760	+138.650%
2024-10-25	1.5700	1.630000	1.5700	1.5900	+0.633%	1,371,607	+144.654%
2024-10-24	1.6000	1.690000	1.5600	1.5800	-0.629%	2,213,296	+146.203%
2024-10-23	1.6900	1.690000	1.5400	1.5900	-3.049%	3,046,631	+144.654%
2024-10-22	1.3900	1.650000	1.3900	1.6400	+19.708%	6,093,501	+137.195%
2024-10-21	1.3400	1.370000	1.3350	1.3700	+2.239%	1,101,346	+183.942%
2024-10-18	1.3200	1.340000	1.3000	1.3400	+0.752%	966,128	+190.299%
2024-10-17	1.3300	1.340000	1.3125	1.3300	0.000%	795,726	+192.481%
2024-10-16	1.3200	1.330000	1.3000	1.3300	+1.527%	758,326	+192.481%
2024-10-15	1.3100	1.340000	1.3100	1.3100	-0.758%	1,033,875	+196.947%
2024-10-14	1.3200	1.340000	1.3050	1.3200	0.000%	1,032,767	+194.697%
2024-10-11	1.2800	1.320000	1.2700	1.3200	+3.125%	1,318,458	+194.697%
2024-10-10	1.2800	1.290000	1.2550	1.2800	0.000%	740,985	+203.906%
2024-10-09	1.3100	1.310200	1.2703	1.2800	-3.030%	696,597	+203.906%
2024-10-08	1.3000	1.330000	1.2900	1.3200	0.000%	865,066	+194.697%
2024-10-07	1.3500	1.400000	1.3000	1.3200	-0.752%	1,521,376	+194.697%
2024-10-04	1.3500	1.350000	1.3100	1.3300	+0.758%	798,631	+192.481%
2024-10-03	1.3200	1.350000	1.3200	1.3200	-1.493%	953,767	+194.697%
2024-10-02	1.2600	1.340000	1.2600	1.3400	+4.688%	1,506,937	+190.299%
2024-10-01	1.3000	1.319200	1.2400	1.2800	-3.030%	1,832,169	+203.906%
2024-09-30	1.3200	1.370000	1.3000	1.3200	-0.752%	1,291,854	+194.697%
2024-09-27	1.3400	1.350000	1.3200	1.3300	0.000%	946,877	+192.481%
2024-09-26	1.3300	1.335000	1.3000	1.3300	+0.758%	821,887	+192.481%
2024-09-25	1.3500	1.360000	1.3200	1.3200	-2.222%	722,293	+194.697%
2024-09-24	1.3300	1.350000	1.2900	1.3500	+3.053%	1,154,272	+188.148%
2024-09-23	1.3600	1.370000	1.2800	1.3100	-4.380%	2,061,010	+196.947%
2024-09-20	1.3600	1.400000	1.3350	1.3700	0.000%	3,347,494	+183.942%
2024-09-19	1.3900	1.390000	1.3400	1.3700	+1.481%	842,756	+183.942%
2024-09-18	1.3700	1.410000	1.3500	1.3500	-1.460%	1,429,636	+188.148%
2024-09-17	1.4300	1.430000	1.3600	1.3700	-2.143%	1,007,356	+183.942%
2024-09-16	1.4700	1.470000	1.3700	1.4000	-4.110%	1,392,921	+177.857%
2024-09-13	1.4500	1.485000	1.4450	1.4600	+1.389%	1,186,949	+166.438%
2024-09-12	1.4200	1.480000	1.4200	1.4400	0.000%	1,177,575	+170.139%
2024-09-11	1.4600	1.470000	1.4200	1.4400	-2.703%	1,139,167	+170.139%
2024-09-10	1.4200	1.490000	1.4100	1.4800	+4.225%	1,203,907	+162.838%
2024-09-09	1.3800	1.450000	1.3500	1.4200	+5.185%	1,158,406	+173.944%
2024-09-06	1.3900	1.415000	1.3300	1.3500	-2.174%	1,692,041	+188.148%
2024-09-05	1.3500	1.390000	1.3000	1.3800	-1.075%	2,300,796	+181.884%
2024-09-04	1.3400	1.420000	1.2700	1.3950	-1.064%	1,957,693	+178.853%
2024-09-03	1.5300	1.540000	1.3900	1.4100	-9.032%	2,112,843	+175.887%
2024-08-30	1.5200	1.550000	1.4800	1.5500	+1.974%	1,549,579	+150.968%
2024-08-29	1.5300	1.580000	1.5100	1.5200	-0.654%	1,439,448	+155.921%
2024-08-28	1.5100	1.530000	1.4800	1.5300	+0.658%	991,871	+154.248%
2024-08-27	1.5400	1.540000	1.4700	1.5200	-1.935%	2,185,567	+155.921%
2024-08-26	1.5700	1.570000	1.4800	1.5500	+1.307%	1,745,281	+150.968%
2024-08-23	1.5200	1.580000	1.4750	1.5300	+4.082%	2,743,900	+154.248%
2024-08-22	1.4900	1.540000	1.4600	1.4700	-1.342%	1,707,425	+164.626%
2024-08-21	1.4400	1.510000	1.4200	1.4900	+3.472%	1,749,974	+161.074%
2024-08-20	1.4800	1.510000	1.4300	1.4400	-3.356%	1,229,327	+170.139%
2024-08-19	1.4000	1.500000	1.4000	1.4900	+3.472%	1,787,885	+161.074%
2024-08-16	1.4200	1.460000	1.4000	1.4400	0.000%	1,365,606	+170.139%
2024-08-15	1.3700	1.460000	1.3400	1.4400	+6.667%	2,624,089	+170.139%
2024-08-14	1.3600	1.395000	1.3000	1.3500	+0.746%	1,737,385	+188.148%
2024-08-13	1.2400	1.360000	1.2300	1.3400	+8.943%	2,354,198	+190.299%
2024-08-12	1.1700	1.295000	1.1500	1.2300	+10.811%	2,930,857	+216.260%
2024-08-09	1.1900	1.230000	1.1100	1.1100	-6.723%	1,347,159	+250.450%
2024-08-08	1.1600	1.220000	1.0700	1.1900	+7.207%	2,208,610	+226.891%
2024-08-07	1.2300	1.240000	1.1100	1.1100	-9.756%	2,279,542	+250.450%
2024-08-06	1.2500	1.250500	1.2200	1.2300	+3.797%	1,330,015	+216.260%
2024-08-05	1.1400	1.200000	1.1100	1.1850	-5.200%	1,875,333	+228.270%
2024-08-02	1.2500	1.320000	1.2000	1.2500	-3.101%	2,173,386	+211.200%
2024-08-01	1.3800	1.385000	1.2750	1.2900	-6.522%	2,410,318	+201.550%
2024-07-31	1.3800	1.440000	1.3500	1.3800	+0.730%	1,995,564	+181.884%
2024-07-30	1.4000	1.420000	1.3500	1.3700	-2.143%	1,825,789	+183.942%
2024-07-29	1.4400	1.485000	1.3750	1.4000	-2.778%	1,486,057	+177.857%
2024-07-26	1.5200	1.520000	1.4100	1.4400	-2.703%	1,122,742	+170.139%
2024-07-25	1.4800	1.520000	1.4100	1.4800	+0.680%	2,291,407	+162.838%
2024-07-24	1.4300	1.568600	1.4243	1.4700	+0.685%	2,972,092	+164.626%
2024-07-23	1.3500	1.460000	1.3400	1.4600	+5.797%	2,331,230	+166.438%
2024-07-22	1.3600	1.390000	1.3000	1.3800	+2.222%	2,003,706	+181.884%
2024-07-19	1.3500	1.370000	1.3000	1.3500	-0.735%	1,827,148	+188.148%
2024-07-18	1.3900	1.449900	1.3400	1.3600	-3.546%	2,203,767	+186.029%
2024-07-17	1.4000	1.430000	1.3200	1.4100	-0.704%	2,359,788	+175.887%
2024-07-16	1.3500	1.460000	1.3100	1.4200	+8.397%	3,766,734	+173.944%
2024-07-15	1.2700	1.320000	1.2400	1.3100	+3.968%	2,984,566	+196.947%
2024-07-12	1.2700	1.340000	1.1700	1.2600	-0.787%	5,157,653	+208.730%
2024-07-11	1.1500	1.270000	1.0800	1.2700	+17.593%	5,055,566	+206.299%
2024-07-10	0.9850	1.080000	0.9849	1.0800	+10.520%	1,812,988	+260.185%
2024-07-09	0.9300	1.000000	0.9300	0.9772	+3.080%	2,838,078	+298.076%
2024-07-08	0.9500	0.999900	0.9228	0.9480	+1.315%	2,353,951	+310.338%
2024-07-05	0.9400	0.945000	0.9100	0.9357	-1.141%	1,775,602	+315.732%
2024-07-03	0.9669	0.969299	0.9334	0.9465	-1.406%	1,365,399	+310.988%
2024-07-02	0.9798	0.994600	0.9203	0.9600	-3.459%	3,295,157	+305.208%
2024-07-01	1.0300	1.050000	0.9707	0.9944	-2.510%	4,338,322	+291.191%
2024-06-28	1.0000	1.040000	0.9450	1.0200	+3.114%	25,408,774	+281.373%
2024-06-27	0.9300	1.030000	0.9129	0.9892	+6.975%	7,758,374	+293.247%
2024-06-26	0.8500	0.934900	0.8000	0.9247	+7.937%	5,988,886	+320.677%
2024-06-25	0.9400	0.940000	0.8511	0.8567	-5.201%	3,809,001	+354.068%
2024-06-24	0.9253	0.939900	0.8830	0.9037	-0.692%	4,017,098	+330.453%
2024-06-21	0.9434	0.960000	0.9025	0.9100	-3.191%	3,453,715	+327.473%
2024-06-20	1.0100	1.015000	0.9395	0.9400	-6.931%	4,691,646	+313.830%
2024-06-18	1.0400	1.050000	1.0100	1.0100	-3.810%	1,755,227	+285.149%
2024-06-17	1.0700	1.110000	1.0300	1.0500	-1.869%	2,013,569	+270.476%
2024-06-14	1.1200	1.150000	1.0600	1.0700	-4.464%	2,142,360	+263.551%
2024-06-13	1.1300	1.195000	1.1000	1.1200	-3.448%	2,573,695	+247.321%
2024-06-12	1.1400	1.185000	1.1150	1.1600	+4.505%	2,212,433	+235.345%
2024-06-11	1.0800	1.130000	1.0800	1.1100	+1.835%	1,135,730	+250.450%
2024-06-10	1.0600	1.120000	1.0550	1.0900	+2.830%	1,365,808	+256.881%
2024-06-07	1.0600	1.097600	1.0500	1.0600	-0.935%	1,249,579	+266.981%
2024-06-06	1.1000	1.130000	1.0700	1.0700	-2.727%	2,236,485	+263.551%
2024-06-05	1.1300	1.130000	1.0900	1.1000	-2.655%	1,362,319	+253.636%
2024-06-04	1.1400	1.187500	1.1100	1.1300	-0.877%	2,570,459	+244.248%
2024-06-03	1.1300	1.185100	1.1100	1.1400	+1.786%	2,008,056	+241.228%
2024-05-31	1.0700	1.150000	1.0700	1.1200	+3.704%	2,114,042	+247.321%
2024-05-30	1.0300	1.140000	1.0100	1.0800	+4.854%	2,226,275	+260.185%
2024-05-29	1.0500	1.057400	1.0000	1.0300	-3.738%	3,392,464	+277.670%
2024-05-28	1.1100	1.120000	1.0300	1.0700	-2.727%	2,845,383	+263.551%
2024-05-24	1.0800	1.120000	1.0800	1.1000	+0.917%	1,640,485	+253.636%
2024-05-23	1.0900	1.120000	1.0600	1.0900	-0.909%	1,716,819	+256.881%
2024-05-22	1.1100	1.150000	1.1000	1.1000	-2.655%	1,810,178	+253.636%
2024-05-21	1.1400	1.160000	1.0800	1.1300	-1.739%	3,374,528	+244.248%
2024-05-20	1.1400	1.200000	1.1200	1.1500	0.000%	2,384,758	+238.261%
2024-05-17	1.1300	1.180000	1.1200	1.1500	+0.877%	2,392,797	+238.261%
2024-05-16	1.1600	1.200000	1.1300	1.1400	-3.390%	3,468,817	+241.228%
2024-05-15	1.2200	1.260000	1.1450	1.1800	-4.065%	3,627,731	+229.661%
2024-05-14	1.2600	1.268000	1.2000	1.2300	-4.651%	2,215,500	+216.260%
2024-05-13	1.2100	1.300000	1.1900	1.2900	+6.612%	2,413,827	+201.550%
2024-05-10	1.2500	1.330000	1.1900	1.2100	-9.023%	2,316,645	+221.488%
2024-05-09	1.1100	1.330000	1.0300	1.3300	-5.000%	8,226,813	+192.481%
2024-05-08	1.3900	1.410000	1.3300	1.4000	0.000%	2,847,959	+177.857%
2024-05-07	1.5100	1.560000	1.3800	1.4000	-6.040%	4,088,622	+177.857%
2024-05-06	1.4100	1.500000	1.4000	1.4900	+8.759%	2,336,106	+161.074%
2024-05-03	1.3400	1.420000	1.3200	1.3700	+5.385%	3,117,001	+183.942%
2024-05-02	1.2600	1.310000	1.2150	1.3000	+4.839%	2,500,275	+199.231%
2024-05-01	1.2500	1.300000	1.2400	1.2400	-1.587%	3,111,081	+213.710%
2024-04-30	1.3100	1.315000	1.2300	1.2600	-4.545%	4,653,593	+208.730%
2024-04-29	1.3400	1.380000	1.3100	1.3200	-1.493%	1,974,332	+194.697%
2024-04-26	1.3200	1.350000	1.2900	1.3400	+0.752%	2,475,964	+190.299%
2024-04-25	1.3500	1.350000	1.3100	1.3300	-2.920%	2,561,124	+192.481%
2024-04-24	1.3700	1.400000	1.3500	1.3700	0.000%	1,535,781	+183.942%
2024-04-23	1.3800	1.410000	1.3500	1.3700	+0.735%	2,108,817	+183.942%
2024-04-22	1.3700	1.400000	1.3400	1.3600	0.000%	2,006,106	+186.029%
2024-04-19	1.3500	1.380000	1.3100	1.3600	-2.158%	2,956,394	+186.029%
2024-04-18	1.3700	1.435000	1.3300	1.3900	0.000%	2,562,577	+179.856%
2024-04-17	1.4000	1.420000	1.3600	1.3900	-0.714%	2,944,347	+179.856%
2024-04-16	1.3800	1.425000	1.3200	1.4000	+0.719%	4,129,457	+177.857%
2024-04-15	1.4200	1.450000	1.3900	1.3900	-4.795%	3,897,726	+179.856%
2024-04-12	1.5200	1.540000	1.4200	1.4600	-4.575%	4,105,836	+166.438%
2024-04-11	1.5500	1.550000	1.4700	1.5300	-1.923%	3,154,704	+154.248%
2024-04-10	1.5800	1.620000	1.5200	1.5600	+1.299%	5,435,326	+149.359%
2024-04-09	1.5000	1.560000	1.4700	1.5400	+0.654%	3,604,419	+152.597%
2024-04-08	1.4800	1.540000	1.4200	1.5300	+2.685%	3,751,939	+154.248%
2024-04-05	1.5100	1.560000	1.4800	1.4900	-1.325%	3,657,003	+161.074%
2024-04-04	1.4700	1.600000	1.4600	1.5100	+1.342%	6,193,592	+157.616%
2024-04-03	1.5900	1.590000	1.4300	1.4900	-5.696%	8,636,952	+161.074%
2024-04-02	1.5500	1.609900	1.4700	1.5800	-3.067%	8,133,112	+146.203%
2024-04-01	1.8750	1.930000	1.5500	1.6300	-10.929%	14,082,255	+138.650%
2024-03-28	2.4700	2.480000	1.7700	1.8300	-18.304%	61,074,372	+112.568%
2024-03-27	2.0600	2.335000	2.0450	2.2400	+12.000%	10,580,840	+73.661%
2024-03-26	2.2000	2.221000	1.9100	2.0000	-9.502%	10,250,547	+94.500%
2024-03-25	2.2400	2.329900	2.1484	2.2100	+1.843%	8,573,045	+76.018%
2024-03-22	2.0700	2.240000	2.0200	2.1700	+6.373%	7,876,782	+79.263%
2024-03-21	1.9600	2.080000	1.9400	2.0400	+5.155%	6,558,660	+90.686%
2024-03-20	1.8700	1.940000	1.7800	1.9400	+6.011%	5,227,411	+100.515%
2024-03-19	1.8800	1.936800	1.7915	1.8300	-3.175%	4,344,230	+112.568%
2024-03-18	1.7600	2.050000	1.6950	1.8900	+11.176%	9,669,952	+105.820%
2024-03-15	1.6000	1.820000	1.5200	1.7000	+24.088%	13,541,835	+128.824%
2024-03-14	1.4300	1.430000	1.3400	1.3700	-2.837%	2,804,942	+183.942%
2024-03-13	1.4500	1.500000	1.4050	1.4100	-0.704%	2,065,997	+175.887%
2024-03-12	1.4500	1.450000	1.3600	1.4200	-1.389%	3,376,848	+173.944%
2024-03-11	1.5200	1.550000	1.4300	1.4400	-2.041%	3,167,251	+170.139%
2024-03-08	1.4900	1.570000	1.4500	1.4700	+0.685%	2,472,546	+164.626%
2024-03-07	1.5000	1.560000	1.4600	1.4600	-2.013%	2,199,650	+166.438%
2024-03-06	1.6400	1.640000	1.4600	1.4900	-6.875%	3,950,115	+161.074%
2024-03-05	1.6000	1.659100	1.5800	1.6000	-1.235%	2,042,533	+143.125%
2024-03-04	1.7700	1.790000	1.6100	1.6200	-5.263%	3,042,740	+140.123%
2024-03-01	1.5700	1.710000	1.5700	1.7100	+8.228%	3,513,365	+127.485%
2024-02-29	1.5800	1.635000	1.5400	1.5800	+2.597%	1,966,861	+146.203%
2024-02-28	1.6800	1.680000	1.5400	1.5400	-6.098%	2,506,347	+152.597%
2024-02-27	1.5100	1.680000	1.4800	1.6400	+8.609%	4,206,906	+137.195%
2024-02-26	1.3800	1.540000	1.3700	1.5100	+11.852%	2,936,870	+157.616%
2024-02-23	1.4000	1.400000	1.3200	1.3500	-2.878%	3,082,993	+188.148%
2024-02-22	1.4200	1.465000	1.3800	1.3900	-2.113%	2,313,176	+179.856%
2024-02-21	1.4600	1.475000	1.4100	1.4200	-1.389%	1,865,969	+173.944%
2024-02-20	1.4600	1.510000	1.4200	1.4400	-0.690%	2,490,635	+170.139%
2024-02-16	1.4500	1.480000	1.4300	1.4500	-1.361%	1,936,196	+168.276%
2024-02-15	1.5300	1.540000	1.4000	1.4700	-3.922%	3,557,004	+164.626%
2024-02-14	1.5500	1.580000	1.5200	1.5300	+0.658%	1,429,376	+154.248%
2024-02-13	1.6200	1.633800	1.5000	1.5200	-6.173%	2,112,426	+155.921%
2024-02-12	1.6200	1.670000	1.6100	1.6200	-1.220%	1,898,446	+140.123%
2024-02-09	1.6400	1.680000	1.6200	1.6400	+0.613%	1,329,705	+137.195%
2024-02-08	1.6400	1.685000	1.6200	1.6300	-1.212%	1,438,647	+138.650%
2024-02-07	1.7000	1.700000	1.6250	1.6500	-1.786%	1,182,101	+135.758%
2024-02-06	1.6300	1.730000	1.6300	1.6800	+1.818%	1,277,994	+131.548%
2024-02-05	1.6500	1.690000	1.5900	1.6500	0.000%	1,007,873	+135.758%
2024-02-02	1.7100	1.710000	1.6200	1.6500	-3.509%	1,373,581	+135.758%
2024-02-01	1.7000	1.740000	1.6400	1.7100	+1.786%	2,003,572	+127.485%
2024-01-31	1.6500	1.780000	1.5900	1.6800	+2.439%	1,964,100	+131.548%
2024-01-30	1.8000	1.810000	1.5814	1.6400	-8.380%	3,410,339	+137.195%
2024-01-29	1.6300	1.820000	1.6001	1.7900	+10.494%	3,279,998	+117.318%
2024-01-26	1.4800	1.640000	1.4800	1.6200	+8.000%	2,121,415	+140.123%
2024-01-25	1.4800	1.520000	1.4700	1.5000	+2.041%	872,592	+159.333%
2024-01-24	1.4100	1.540000	1.4100	1.4700	+5.000%	1,915,868	+164.626%