Dark

AKBA
Akebia Therapeutics, Inc.
stock NASDAQ

Market Open

May 9, 2025 9:42:58 AM EDT

2.73USD+4.389%(+0.11)648,404

2.73Bid 2.74Ask 0.01Spread

Pre-market

May 9, 2025 9:22:30 AM EDT

2.60USD-0.763%(-0.02)5,608

After-hours

May 8, 2025 4:53:30 PM EDT

2.65USD+1.327%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.6400	2.750000	2.640000	2.7300	+4.198%	648,404	0.000%
2025-05-08	2.7750	2.900000	2.530000	2.6200	+6.504%	10,590,644	+4.198%
2025-05-07	2.3600	2.470000	2.350000	2.4600	+6.034%	3,907,793	+10.976%
2025-05-06	2.3000	2.345000	2.250000	2.3200	-0.855%	3,877,437	+17.672%
2025-05-05	2.4500	2.470000	2.330000	2.3400	-4.490%	3,158,327	+16.667%
2025-05-02	2.4000	2.480000	2.390000	2.4500	+2.510%	2,748,745	+11.429%
2025-05-01	2.4100	2.450000	2.380000	2.3900	-0.830%	2,416,795	+14.226%
2025-04-30	2.3600	2.450000	2.340000	2.4100	-0.823%	3,578,594	+13.278%
2025-04-29	2.4300	2.480000	2.370000	2.4300	0.000%	2,821,594	+12.346%
2025-04-28	2.4800	2.480000	2.340000	2.4300	+2.101%	2,561,663	+12.346%
2025-04-25	2.2600	2.400000	2.260000	2.3800	+4.386%	2,257,850	+14.706%
2025-04-24	2.1600	2.280000	2.150000	2.2800	+5.556%	2,299,111	+19.737%
2025-04-23	2.1800	2.270000	2.150000	2.1600	+0.935%	2,745,758	+26.389%
2025-04-22	2.1100	2.150000	2.060000	2.1400	+3.382%	1,874,603	+27.570%
2025-04-21	2.0200	2.160000	2.010000	2.0700	+0.485%	2,669,501	+31.884%
2025-04-17	1.9000	2.130000	1.900000	2.0600	+8.421%	4,591,210	+32.524%
2025-04-16	1.8700	1.940000	1.860000	1.9000	+0.529%	3,755,392	+43.684%
2025-04-15	1.8300	1.919300	1.820000	1.8900	+3.279%	4,945,972	+44.444%
2025-04-14	1.7100	1.860000	1.660000	1.8300	+10.909%	5,189,811	+49.180%
2025-04-11	1.5500	1.679700	1.540000	1.6500	+6.452%	4,787,521	+65.455%
2025-04-10	1.6700	1.710000	1.520000	1.5500	-8.824%	7,338,159	+76.129%
2025-04-09	1.6400	1.749400	1.530000	1.7000	+1.190%	7,731,026	+60.588%
2025-04-08	1.8500	1.860000	1.650000	1.6800	-5.085%	3,853,989	+62.500%
2025-04-07	1.6700	1.820000	1.630000	1.7700	0.000%	4,215,911	+54.237%
2025-04-04	1.8300	1.850000	1.710000	1.7700	-5.851%	6,511,297	+54.237%
2025-04-03	1.8600	1.920000	1.850000	1.8800	-2.591%	3,109,368	+45.213%
2025-04-02	1.9000	1.948800	1.890000	1.9300	+1.047%	3,218,801	+41.451%
2025-04-01	1.9900	1.990000	1.895000	1.9100	-0.521%	4,721,508	+42.932%
2025-03-31	1.8900	1.940000	1.830000	1.9200	+0.524%	3,604,550	+42.188%
2025-03-28	1.9400	1.940000	1.880000	1.9100	-1.036%	3,576,742	+42.932%
2025-03-27	1.9100	1.950000	1.900000	1.9300	+0.521%	2,013,509	+41.451%
2025-03-26	1.9600	1.980000	1.890000	1.9200	-1.538%	4,384,696	+42.188%
2025-03-25	2.0200	2.030000	1.900000	1.9500	-4.412%	6,909,974	+40.000%
2025-03-24	2.1900	2.219200	2.000000	2.0400	-4.225%	6,156,774	+33.824%
2025-03-21	2.0150	2.140000	2.010000	2.1300	+4.412%	8,471,547	+28.169%
2025-03-20	2.2600	2.351000	1.950000	2.0400	-28.169%	26,580,463	+33.824%
2025-03-19	2.5300	2.890000	2.520000	2.8400	+11.373%	8,173,112	-3.873%
2025-03-18	2.3800	2.580000	2.325700	2.5500	+6.250%	4,941,956	+7.059%
2025-03-17	2.2500	2.400000	2.180000	2.4000	+6.195%	4,607,597	+13.750%
2025-03-14	1.7700	2.290000	1.755000	2.2600	+33.728%	13,249,864	+20.796%
2025-03-13	1.8000	1.840000	1.525000	1.6900	-12.435%	9,611,832	+61.538%
2025-03-12	1.9700	1.990000	1.910000	1.9300	0.000%	3,472,375	+41.451%
2025-03-11	1.8300	1.940000	1.820000	1.9300	+3.763%	3,094,953	+41.451%
2025-03-10	1.8700	1.910000	1.840000	1.8600	-2.105%	2,602,287	+46.774%
2025-03-07	1.9100	1.960000	1.880000	1.9000	-1.042%	2,280,264	+43.684%
2025-03-06	1.8400	1.960000	1.835000	1.9200	+3.504%	2,146,801	+42.188%
2025-03-05	1.8200	1.860000	1.810000	1.8550	+3.056%	1,693,582	+47.170%
2025-03-04	1.7700	1.840000	1.720000	1.8000	0.000%	2,294,490	+51.667%
2025-03-03	1.8600	1.875000	1.790000	1.8000	-2.703%	2,212,062	+51.667%
2025-02-28	1.8200	1.870000	1.810000	1.8500	+1.093%	1,849,202	+47.568%
2025-02-27	1.8000	1.900000	1.800000	1.8300	+1.667%	1,903,856	+49.180%
2025-02-26	1.8300	1.858800	1.780000	1.8000	-1.099%	3,583,896	+51.667%
2025-02-25	1.7800	1.840000	1.760000	1.8200	+2.825%	2,458,648	+50.000%
2025-02-24	1.8000	1.818200	1.740000	1.7700	-1.667%	2,501,276	+54.237%
2025-02-21	1.9400	1.940000	1.780000	1.8000	-5.759%	3,976,898	+51.667%
2025-02-20	1.9700	1.980000	1.875000	1.9100	-3.535%	2,542,177	+42.932%
2025-02-19	2.0700	2.080000	1.970000	1.9800	-4.348%	1,647,846	+37.879%
2025-02-18	2.1200	2.140000	2.070000	2.0700	-2.817%	1,281,416	+31.884%
2025-02-14	2.1300	2.170000	2.110000	2.1300	-0.467%	1,292,409	+28.169%
2025-02-13	2.1100	2.140000	2.070000	2.1400	+1.422%	1,523,253	+27.570%
2025-02-12	2.0800	2.120000	2.080000	2.1100	+0.476%	1,271,947	+29.384%
2025-02-11	2.0900	2.120000	2.080000	2.1000	0.000%	1,414,376	+30.000%
2025-02-10	2.1400	2.150000	2.090000	2.1000	-1.869%	1,674,777	+30.000%
2025-02-07	2.1700	2.190000	2.120000	2.1400	-0.926%	1,423,862	+27.570%
2025-02-06	2.1900	2.215000	2.160000	2.1600	-0.461%	1,085,921	+26.389%
2025-02-05	2.1500	2.172500	2.120000	2.1700	+1.402%	1,075,814	+25.806%
2025-02-04	2.1300	2.180000	2.125000	2.1400	+0.943%	1,326,409	+27.570%
2025-02-03	2.1600	2.190000	2.070000	2.1200	-5.357%	4,203,020	+28.774%
2025-01-31	2.3000	2.350000	2.220000	2.2400	-2.609%	1,822,447	+21.875%
2025-01-30	2.3000	2.350000	2.290000	2.3000	0.000%	1,101,662	+18.696%
2025-01-29	2.2900	2.330000	2.230000	2.3000	+0.437%	1,710,249	+18.696%
2025-01-28	2.3000	2.350000	2.240000	2.2900	-0.435%	1,825,749	+19.214%
2025-01-27	2.3500	2.410000	2.280000	2.3000	-3.361%	2,168,869	+18.696%
2025-01-24	2.4000	2.405000	2.360000	2.3800	-0.418%	1,613,694	+14.706%
2025-01-23	2.3800	2.410000	2.271100	2.3900	0.000%	2,550,258	+14.226%
2025-01-22	2.3950	2.400000	2.305000	2.3900	+0.844%	3,548,534	+14.226%
2025-01-21	2.1100	2.370000	2.070000	2.3700	+14.493%	5,649,831	+15.190%
2025-01-17	1.9500	2.090000	1.920000	2.0700	+7.254%	6,462,217	+31.884%
2025-01-16	1.9500	1.950000	1.900000	1.9300	-0.515%	1,379,184	+41.451%
2025-01-15	1.9300	2.000000	1.900000	1.9400	+2.646%	1,971,207	+40.722%
2025-01-14	1.9000	1.920000	1.860000	1.8900	+1.070%	2,174,535	+44.444%
2025-01-13	1.7400	1.975000	1.715000	1.8700	+6.857%	3,954,486	+45.989%
2025-01-10	1.7800	1.780000	1.730000	1.7500	-2.235%	2,252,992	+56.000%
2025-01-08	1.8400	1.860000	1.780000	1.7900	-3.763%	1,519,343	+52.514%
2025-01-07	1.8700	1.905000	1.840000	1.8600	-0.535%	1,961,748	+46.774%
2025-01-06	1.9200	1.928800	1.860000	1.8700	-2.604%	1,774,187	+45.989%
2025-01-03	1.9000	1.940000	1.870000	1.9200	+1.053%	1,930,397	+42.188%
2025-01-02	1.9000	1.940000	1.870000	1.9000	0.000%	1,832,715	+43.684%
2024-12-31	1.8800	1.920000	1.835000	1.9000	+2.703%	1,785,915	+43.684%
2024-12-30	1.9000	1.940000	1.850000	1.8500	-5.128%	2,382,430	+47.568%
2024-12-27	1.9200	1.975000	1.910000	1.9500	+1.036%	1,618,180	+40.000%
2024-12-26	1.8600	1.930000	1.850000	1.9300	+3.763%	1,659,070	+41.451%
2024-12-24	1.8600	1.870000	1.830000	1.8600	+0.541%	511,498	+46.774%
2024-12-23	1.8500	1.870000	1.810000	1.8500	+1.093%	1,559,203	+47.568%
2024-12-20	1.7700	1.870000	1.750000	1.8300	+2.235%	5,723,071	+49.180%
2024-12-19	1.7700	1.820000	1.745000	1.7900	+1.705%	1,577,205	+52.514%
2024-12-18	1.8800	1.900000	1.740000	1.7600	-5.882%	2,691,971	+55.114%
2024-12-17	1.8600	1.890000	1.815000	1.8700	+1.630%	1,501,648	+45.989%
2024-12-16	1.8400	1.900000	1.810000	1.8400	-0.541%	1,810,625	+48.370%
2024-12-13	1.8300	1.860000	1.790000	1.8500	+1.648%	1,760,529	+47.568%
2024-12-12	1.9000	1.920000	1.820000	1.8200	-5.208%	2,411,265	+50.000%
2024-12-11	1.9500	1.955000	1.860000	1.9200	-3.030%	3,117,618	+42.188%
2024-12-10	2.0300	2.050000	1.970000	1.9800	-2.941%	1,942,976	+37.879%
2024-12-09	2.0500	2.085000	2.030000	2.0400	-0.488%	1,734,255	+33.824%
2024-12-06	2.0200	2.088800	2.001100	2.0500	+1.485%	1,542,322	+33.171%
2024-12-05	2.0300	2.040000	1.990000	2.0200	-0.493%	1,237,709	+35.149%
2024-12-04	2.0500	2.060000	1.990000	2.0300	-0.490%	1,581,680	+34.483%
2024-12-03	2.1300	2.170000	2.010000	2.0400	-4.225%	3,327,603	+33.824%
2024-12-02	2.0800	2.160000	2.040000	2.1300	+3.398%	2,421,939	+28.169%
2024-11-29	2.0700	2.130000	2.060000	2.0600	0.000%	2,120,499	+32.524%
2024-11-27	2.0500	2.080000	2.030000	2.0600	+0.488%	1,610,526	+32.524%
2024-11-26	1.9300	2.100000	1.900000	2.0500	+6.218%	3,897,958	+33.171%
2024-11-25	1.9000	1.970000	1.880000	1.9300	+2.660%	2,528,901	+41.451%
2024-11-22	1.8400	1.899500	1.805000	1.8800	+3.297%	2,005,542	+45.213%
2024-11-21	1.8100	1.830000	1.750000	1.8200	+1.676%	1,440,151	+50.000%
2024-11-20	1.8000	1.820000	1.780000	1.7900	-1.648%	1,136,900	+52.514%
2024-11-19	1.7900	1.820000	1.760000	1.8200	+1.111%	1,186,885	+50.000%
2024-11-18	1.8100	1.840000	1.770000	1.8000	+0.559%	1,328,457	+51.667%
2024-11-15	1.8500	1.870000	1.760000	1.7900	-3.763%	2,494,751	+52.514%
2024-11-14	1.9500	1.950000	1.860000	1.8600	-3.125%	1,559,652	+46.774%
2024-11-13	1.9500	1.983300	1.890000	1.9200	-1.538%	2,106,078	+42.188%
2024-11-12	2.0000	2.000000	1.880000	1.9500	-2.010%	2,282,378	+40.000%
2024-11-11	1.9200	2.020000	1.900000	1.9900	+2.577%	2,869,585	+37.186%
2024-11-08	1.8400	1.950000	1.785000	1.9400	+4.021%	2,774,543	+40.722%
2024-11-07	1.7400	1.910000	1.670000	1.8650	-6.750%	4,754,633	+46.381%
2024-11-06	1.8500	2.010000	1.850000	2.0000	+7.527%	4,535,017	+36.500%
2024-11-05	1.8500	1.860000	1.780000	1.8600	+0.541%	2,502,039	+46.774%
2024-11-04	1.7200	1.850000	1.700000	1.8500	+9.467%	3,391,553	+47.568%
2024-11-01	1.7000	1.750000	1.680000	1.6900	+1.807%	2,059,961	+61.538%
2024-10-31	1.7000	1.720000	1.660000	1.6600	-2.353%	2,107,833	+64.458%
2024-10-30	1.7000	1.740000	1.630000	1.7000	-0.585%	2,649,340	+60.588%
2024-10-29	1.6200	1.720000	1.610000	1.7100	+4.908%	2,677,261	+59.649%
2024-10-28	1.5850	1.659500	1.585000	1.6300	+2.516%	2,461,760	+67.485%
2024-10-25	1.5700	1.630000	1.570000	1.5900	+0.633%	1,371,607	+71.698%
2024-10-24	1.6000	1.690000	1.560000	1.5800	-0.629%	2,213,296	+72.785%
2024-10-23	1.6900	1.690000	1.540000	1.5900	-3.049%	3,046,631	+71.698%
2024-10-22	1.3900	1.650000	1.390000	1.6400	+19.708%	6,093,501	+66.463%
2024-10-21	1.3400	1.370000	1.335000	1.3700	+2.239%	1,101,346	+99.270%
2024-10-18	1.3200	1.340000	1.300000	1.3400	+0.752%	966,128	+103.731%
2024-10-17	1.3300	1.340000	1.312500	1.3300	0.000%	795,726	+105.263%
2024-10-16	1.3200	1.330000	1.300000	1.3300	+1.527%	758,326	+105.263%
2024-10-15	1.3100	1.340000	1.310000	1.3100	-0.758%	1,033,875	+108.397%
2024-10-14	1.3200	1.340000	1.305000	1.3200	0.000%	1,032,767	+106.818%
2024-10-11	1.2800	1.320000	1.270000	1.3200	+3.125%	1,318,458	+106.818%
2024-10-10	1.2800	1.290000	1.255000	1.2800	0.000%	740,985	+113.281%
2024-10-09	1.3100	1.310200	1.270300	1.2800	-3.030%	696,597	+113.281%
2024-10-08	1.3000	1.330000	1.290000	1.3200	0.000%	865,066	+106.818%
2024-10-07	1.3500	1.400000	1.300000	1.3200	-0.752%	1,521,376	+106.818%
2024-10-04	1.3500	1.350000	1.310000	1.3300	+0.758%	798,631	+105.263%
2024-10-03	1.3200	1.350000	1.320000	1.3200	-1.493%	953,767	+106.818%
2024-10-02	1.2600	1.340000	1.260000	1.3400	+4.688%	1,506,937	+103.731%
2024-10-01	1.3000	1.319200	1.240000	1.2800	-3.030%	1,832,169	+113.281%
2024-09-30	1.3200	1.370000	1.300000	1.3200	-0.752%	1,291,854	+106.818%
2024-09-27	1.3400	1.350000	1.320000	1.3300	0.000%	946,877	+105.263%
2024-09-26	1.3300	1.335000	1.300000	1.3300	+0.758%	821,887	+105.263%
2024-09-25	1.3500	1.360000	1.320000	1.3200	-2.222%	722,293	+106.818%
2024-09-24	1.3300	1.350000	1.290000	1.3500	+3.053%	1,154,272	+102.222%
2024-09-23	1.3600	1.370000	1.280000	1.3100	-4.380%	2,061,010	+108.397%
2024-09-20	1.3600	1.400000	1.335000	1.3700	0.000%	3,347,494	+99.270%
2024-09-19	1.3900	1.390000	1.340000	1.3700	+1.481%	842,756	+99.270%
2024-09-18	1.3700	1.410000	1.350000	1.3500	-1.460%	1,429,636	+102.222%
2024-09-17	1.4300	1.430000	1.360000	1.3700	-2.143%	1,007,356	+99.270%
2024-09-16	1.4700	1.470000	1.370000	1.4000	-4.110%	1,392,921	+95.000%
2024-09-13	1.4500	1.485000	1.445000	1.4600	+1.389%	1,186,949	+86.986%
2024-09-12	1.4200	1.480000	1.420000	1.4400	0.000%	1,177,575	+89.583%
2024-09-11	1.4600	1.470000	1.420000	1.4400	-2.703%	1,139,167	+89.583%
2024-09-10	1.4200	1.490000	1.410000	1.4800	+4.225%	1,203,907	+84.459%
2024-09-09	1.3800	1.450000	1.350000	1.4200	+5.185%	1,158,406	+92.254%
2024-09-06	1.3900	1.415000	1.330000	1.3500	-2.174%	1,692,041	+102.222%
2024-09-05	1.3500	1.390000	1.300000	1.3800	-1.075%	2,300,796	+97.826%
2024-09-04	1.3400	1.420000	1.270000	1.3950	-1.064%	1,957,693	+95.699%
2024-09-03	1.5300	1.540000	1.390000	1.4100	-9.032%	2,112,843	+93.617%
2024-08-30	1.5200	1.550000	1.480000	1.5500	+1.974%	1,549,579	+76.129%
2024-08-29	1.5300	1.580000	1.510000	1.5200	-0.654%	1,439,448	+79.605%
2024-08-28	1.5100	1.530000	1.480000	1.5300	+0.658%	991,871	+78.431%
2024-08-27	1.5400	1.540000	1.470000	1.5200	-1.935%	2,185,567	+79.605%
2024-08-26	1.5700	1.570000	1.480000	1.5500	+1.307%	1,745,281	+76.129%
2024-08-23	1.5200	1.580000	1.475000	1.5300	+4.082%	2,743,900	+78.431%
2024-08-22	1.4900	1.540000	1.460000	1.4700	-1.342%	1,707,425	+85.714%
2024-08-21	1.4400	1.510000	1.420000	1.4900	+3.472%	1,749,974	+83.221%
2024-08-20	1.4800	1.510000	1.430000	1.4400	-3.356%	1,229,327	+89.583%
2024-08-19	1.4000	1.500000	1.400000	1.4900	+3.472%	1,787,885	+83.221%
2024-08-16	1.4200	1.460000	1.400000	1.4400	0.000%	1,365,606	+89.583%
2024-08-15	1.3700	1.460000	1.340000	1.4400	+6.667%	2,624,089	+89.583%
2024-08-14	1.3600	1.395000	1.300000	1.3500	+0.746%	1,737,385	+102.222%
2024-08-13	1.2400	1.360000	1.230000	1.3400	+8.943%	2,354,198	+103.731%
2024-08-12	1.1700	1.295000	1.150000	1.2300	+10.811%	2,930,857	+121.951%
2024-08-09	1.1900	1.230000	1.110000	1.1100	-6.723%	1,347,159	+145.946%
2024-08-08	1.1600	1.220000	1.070000	1.1900	+7.207%	2,208,610	+129.412%
2024-08-07	1.2300	1.240000	1.110000	1.1100	-9.756%	2,279,542	+145.946%
2024-08-06	1.2500	1.250500	1.220000	1.2300	+3.797%	1,330,015	+121.951%
2024-08-05	1.1400	1.200000	1.110000	1.1850	-5.200%	1,875,333	+130.380%
2024-08-02	1.2500	1.320000	1.200000	1.2500	-3.101%	2,173,386	+118.400%
2024-08-01	1.3800	1.385000	1.275000	1.2900	-6.522%	2,410,318	+111.628%
2024-07-31	1.3800	1.440000	1.350000	1.3800	+0.730%	1,995,564	+97.826%
2024-07-30	1.4000	1.420000	1.350000	1.3700	-2.143%	1,825,789	+99.270%
2024-07-29	1.4400	1.485000	1.375000	1.4000	-2.778%	1,486,057	+95.000%
2024-07-26	1.5200	1.520000	1.410000	1.4400	-2.703%	1,122,742	+89.583%
2024-07-25	1.4800	1.520000	1.410000	1.4800	+0.680%	2,291,407	+84.459%
2024-07-24	1.4300	1.568600	1.424300	1.4700	+0.685%	2,972,092	+85.714%
2024-07-23	1.3500	1.460000	1.340000	1.4600	+5.797%	2,331,230	+86.986%
2024-07-22	1.3600	1.390000	1.300000	1.3800	+2.222%	2,003,706	+97.826%
2024-07-19	1.3500	1.370000	1.300000	1.3500	-0.735%	1,827,148	+102.222%
2024-07-18	1.3900	1.449900	1.340000	1.3600	-3.546%	2,203,767	+100.735%
2024-07-17	1.4000	1.430000	1.320000	1.4100	-0.704%	2,359,788	+93.617%
2024-07-16	1.3500	1.460000	1.310000	1.4200	+8.397%	3,766,734	+92.254%
2024-07-15	1.2700	1.320000	1.240000	1.3100	+3.968%	2,984,566	+108.397%
2024-07-12	1.2700	1.340000	1.170000	1.2600	-0.787%	5,157,653	+116.667%
2024-07-11	1.1500	1.270000	1.080000	1.2700	+17.593%	5,055,566	+114.961%
2024-07-10	0.9850	1.080000	0.984900	1.0800	+10.520%	1,812,988	+152.778%
2024-07-09	0.9300	1.000000	0.930000	0.9772	+3.080%	2,838,078	+179.370%
2024-07-08	0.9500	0.999900	0.922800	0.9480	+1.315%	2,353,951	+187.975%
2024-07-05	0.9400	0.945000	0.910000	0.9357	-1.141%	1,775,602	+191.760%
2024-07-03	0.9669	0.969299	0.933400	0.9465	-1.406%	1,365,399	+188.431%
2024-07-02	0.9798	0.994600	0.920300	0.9600	-3.459%	3,295,157	+184.375%
2024-07-01	1.0300	1.050000	0.970700	0.9944	-2.510%	4,338,322	+174.537%
2024-06-28	1.0000	1.040000	0.945000	1.0200	+3.114%	25,408,774	+167.647%
2024-06-27	0.9300	1.030000	0.912900	0.9892	+6.975%	7,758,374	+175.981%
2024-06-26	0.8500	0.934900	0.800000	0.9247	+7.937%	5,988,886	+195.231%
2024-06-25	0.9400	0.940000	0.851100	0.8567	-5.201%	3,809,001	+218.665%
2024-06-24	0.9253	0.939900	0.883000	0.9037	-0.692%	4,017,098	+202.091%
2024-06-21	0.9434	0.960000	0.902500	0.9100	-3.191%	3,453,715	+200.000%
2024-06-20	1.0100	1.015000	0.939500	0.9400	-6.931%	4,691,646	+190.426%
2024-06-18	1.0400	1.050000	1.010000	1.0100	-3.810%	1,755,227	+170.297%
2024-06-17	1.0700	1.110000	1.030000	1.0500	-1.869%	2,013,569	+160.000%
2024-06-14	1.1200	1.150000	1.060000	1.0700	-4.464%	2,142,360	+155.140%
2024-06-13	1.1300	1.195000	1.100000	1.1200	-3.448%	2,573,695	+143.750%
2024-06-12	1.1400	1.185000	1.115000	1.1600	+4.505%	2,212,433	+135.345%
2024-06-11	1.0800	1.130000	1.080000	1.1100	+1.835%	1,135,730	+145.946%
2024-06-10	1.0600	1.120000	1.055000	1.0900	+2.830%	1,365,808	+150.459%
2024-06-07	1.0600	1.097600	1.050000	1.0600	-0.935%	1,249,579	+157.547%
2024-06-06	1.1000	1.130000	1.070000	1.0700	-2.727%	2,236,485	+155.140%
2024-06-05	1.1300	1.130000	1.090000	1.1000	-2.655%	1,362,319	+148.182%
2024-06-04	1.1400	1.187500	1.110000	1.1300	-0.877%	2,570,459	+141.593%
2024-06-03	1.1300	1.185100	1.110000	1.1400	+1.786%	2,008,056	+139.474%
2024-05-31	1.0700	1.150000	1.070000	1.1200	+3.704%	2,114,042	+143.750%
2024-05-30	1.0300	1.140000	1.010000	1.0800	+4.854%	2,226,275	+152.778%
2024-05-29	1.0500	1.057400	1.000000	1.0300	-3.738%	3,392,464	+165.049%
2024-05-28	1.1100	1.120000	1.030000	1.0700	-2.727%	2,845,383	+155.140%
2024-05-24	1.0800	1.120000	1.080000	1.1000	+0.917%	1,640,485	+148.182%
2024-05-23	1.0900	1.120000	1.060000	1.0900	-0.909%	1,716,819	+150.459%
2024-05-22	1.1100	1.150000	1.100000	1.1000	-2.655%	1,810,178	+148.182%
2024-05-21	1.1400	1.160000	1.080000	1.1300	-1.739%	3,374,528	+141.593%
2024-05-20	1.1400	1.200000	1.120000	1.1500	0.000%	2,384,758	+137.391%
2024-05-17	1.1300	1.180000	1.120000	1.1500	+0.877%	2,392,797	+137.391%
2024-05-16	1.1600	1.200000	1.130000	1.1400	-3.390%	3,468,817	+139.474%
2024-05-15	1.2200	1.260000	1.145000	1.1800	-4.065%	3,627,731	+131.356%
2024-05-14	1.2600	1.268000	1.200000	1.2300	-4.651%	2,215,500	+121.951%
2024-05-13	1.2100	1.300000	1.190000	1.2900	+6.612%	2,413,827	+111.628%
2024-05-10	1.2500	1.330000	1.190000	1.2100	-9.023%	2,316,645	+125.620%
2024-05-09	1.1100	1.330000	1.030000	1.3300	-5.000%	8,226,813	+105.263%
2024-05-08	1.3900	1.410000	1.330000	1.4000	0.000%	2,847,959	+95.000%
2024-05-07	1.5100	1.560000	1.380000	1.4000	-6.040%	4,088,622	+95.000%
2024-05-06	1.4100	1.500000	1.400000	1.4900	+8.759%	2,336,106	+83.221%
2024-05-03	1.3400	1.420000	1.320000	1.3700	+5.385%	3,117,001	+99.270%
2024-05-02	1.2600	1.310000	1.215000	1.3000	+4.839%	2,500,275	+110.000%
2024-05-01	1.2500	1.300000	1.240000	1.2400	-1.587%	3,111,081	+120.161%
2024-04-30	1.3100	1.315000	1.230000	1.2600	-4.545%	4,653,593	+116.667%
2024-04-29	1.3400	1.380000	1.310000	1.3200	-1.493%	1,974,332	+106.818%
2024-04-26	1.3200	1.350000	1.290000	1.3400	+0.752%	2,475,964	+103.731%
2024-04-25	1.3500	1.350000	1.310000	1.3300	-2.920%	2,561,124	+105.263%
2024-04-24	1.3700	1.400000	1.350000	1.3700	0.000%	1,535,781	+99.270%
2024-04-23	1.3800	1.410000	1.350000	1.3700	+0.735%	2,108,817	+99.270%
2024-04-22	1.3700	1.400000	1.340000	1.3600	0.000%	2,006,106	+100.735%
2024-04-19	1.3500	1.380000	1.310000	1.3600	-2.158%	2,956,394	+100.735%
2024-04-18	1.3700	1.435000	1.330000	1.3900	0.000%	2,562,577	+96.403%
2024-04-17	1.4000	1.420000	1.360000	1.3900	-0.714%	2,944,347	+96.403%
2024-04-16	1.3800	1.425000	1.320000	1.4000	+0.719%	4,129,457	+95.000%
2024-04-15	1.4200	1.450000	1.390000	1.3900	-4.795%	3,897,726	+96.403%
2024-04-12	1.5200	1.540000	1.420000	1.4600	-4.575%	4,105,836	+86.986%
2024-04-11	1.5500	1.550000	1.470000	1.5300	-1.923%	3,154,704	+78.431%
2024-04-10	1.5800	1.620000	1.520000	1.5600	+1.299%	5,435,326	+75.000%
2024-04-09	1.5000	1.560000	1.470000	1.5400	+0.654%	3,604,419	+77.273%
2024-04-08	1.4800	1.540000	1.420000	1.5300	+2.685%	3,751,939	+78.431%
2024-04-05	1.5100	1.560000	1.480000	1.4900	-1.325%	3,657,003	+83.221%
2024-04-04	1.4700	1.600000	1.460000	1.5100	+1.342%	6,193,592	+80.795%
2024-04-03	1.5900	1.590000	1.430000	1.4900	-5.696%	8,636,952	+83.221%
2024-04-02	1.5500	1.609900	1.470000	1.5800	-3.067%	8,133,112	+72.785%
2024-04-01	1.8750	1.930000	1.550000	1.6300	-10.929%	14,082,255	+67.485%
2024-03-28	2.4700	2.480000	1.770000	1.8300	-18.304%	61,074,372	+49.180%
2024-03-27	2.0600	2.335000	2.045000	2.2400	+12.000%	10,580,840	+21.875%
2024-03-26	2.2000	2.221000	1.910000	2.0000	-9.502%	10,250,547	+36.500%
2024-03-25	2.2400	2.329900	2.148400	2.2100	+1.843%	8,573,045	+23.529%
2024-03-22	2.0700	2.240000	2.020000	2.1700	+6.373%	7,876,782	+25.806%
2024-03-21	1.9600	2.080000	1.940000	2.0400	+5.155%	6,558,660	+33.824%
2024-03-20	1.8700	1.940000	1.780000	1.9400	+6.011%	5,227,411	+40.722%
2024-03-19	1.8800	1.936800	1.791500	1.8300	-3.175%	4,344,230	+49.180%
2024-03-18	1.7600	2.050000	1.695000	1.8900	+11.176%	9,669,952	+44.444%
2024-03-15	1.6000	1.820000	1.520000	1.7000	+24.088%	13,541,835	+60.588%
2024-03-14	1.4300	1.430000	1.340000	1.3700	-2.837%	2,804,942	+99.270%
2024-03-13	1.4500	1.500000	1.405000	1.4100	-0.704%	2,065,997	+93.617%
2024-03-12	1.4500	1.450000	1.360000	1.4200	-1.389%	3,376,848	+92.254%
2024-03-11	1.5200	1.550000	1.430000	1.4400	-2.041%	3,167,251	+89.583%
2024-03-08	1.4900	1.570000	1.450000	1.4700	+0.685%	2,472,546	+85.714%
2024-03-07	1.5000	1.560000	1.460000	1.4600	-2.013%	2,199,650	+86.986%
2024-03-06	1.6400	1.640000	1.460000	1.4900	-6.875%	3,950,115	+83.221%
2024-03-05	1.6000	1.659100	1.580000	1.6000	-1.235%	2,042,533	+70.625%
2024-03-04	1.7700	1.790000	1.610000	1.6200	-5.263%	3,042,740	+68.519%
2024-03-01	1.5700	1.710000	1.570000	1.7100	+8.228%	3,513,365	+59.649%
2024-02-29	1.5800	1.635000	1.540000	1.5800	+2.597%	1,966,861	+72.785%
2024-02-28	1.6800	1.680000	1.540000	1.5400	-6.098%	2,506,347	+77.273%
2024-02-27	1.5100	1.680000	1.480000	1.6400	+8.609%	4,206,906	+66.463%
2024-02-26	1.3800	1.540000	1.370000	1.5100	+11.852%	2,936,870	+80.795%
2024-02-23	1.4000	1.400000	1.320000	1.3500	-2.878%	3,082,993	+102.222%
2024-02-22	1.4200	1.465000	1.380000	1.3900	-2.113%	2,313,176	+96.403%
2024-02-21	1.4600	1.475000	1.410000	1.4200	-1.389%	1,865,969	+92.254%
2024-02-20	1.4600	1.510000	1.420000	1.4400	-0.690%	2,490,635	+89.583%
2024-02-16	1.4500	1.480000	1.430000	1.4500	-1.361%	1,936,196	+88.276%
2024-02-15	1.5300	1.540000	1.400000	1.4700	-3.922%	3,557,004	+85.714%
2024-02-14	1.5500	1.580000	1.520000	1.5300	+0.658%	1,429,376	+78.431%
2024-02-13	1.6200	1.633800	1.500000	1.5200	-6.173%	2,112,426	+79.605%
2024-02-12	1.6200	1.670000	1.610000	1.6200	-1.220%	1,898,446	+68.519%
2024-02-09	1.6400	1.680000	1.620000	1.6400	+0.613%	1,329,705	+66.463%
2024-02-08	1.6400	1.685000	1.620000	1.6300	-1.212%	1,438,647	+67.485%
2024-02-07	1.7000	1.700000	1.625000	1.6500	-1.786%	1,182,101	+65.455%
2024-02-06	1.6300	1.730000	1.630000	1.6800	+1.818%	1,277,994	+62.500%
2024-02-05	1.6500	1.690000	1.590000	1.6500	0.000%	1,007,873	+65.455%
2024-02-02	1.7100	1.710000	1.620000	1.6500	-3.509%	1,373,581	+65.455%
2024-02-01	1.7000	1.740000	1.640000	1.7100	+1.786%	2,003,572	+59.649%
2024-01-31	1.6500	1.780000	1.590000	1.6800	+2.439%	1,964,100	+62.500%
2024-01-30	1.8000	1.810000	1.581400	1.6400	-8.380%	3,410,339	+66.463%
2024-01-29	1.6300	1.820000	1.600100	1.7900	+10.494%	3,279,998	+52.514%
2024-01-26	1.4800	1.640000	1.480000	1.6200	+8.000%	2,121,415	+68.519%
2024-01-25	1.4800	1.520000	1.470000	1.5000	+2.041%	872,592	+82.000%
2024-01-24	1.4100	1.540000	1.410000	1.4700	+5.000%	1,915,868	+85.714%
2024-01-23	1.4000	1.445000	1.380000	1.4000	+0.719%	1,512,740	+95.000%
2024-01-22	1.4100	1.430000	1.390000	1.3900	-0.714%	1,785,994	+96.403%
2024-01-19	1.4100	1.420000	1.290000	1.4000	0.000%	2,832,446	+95.000%
2024-01-18	1.4300	1.440000	1.350000	1.4000	-1.408%	1,934,380	+95.000%
2024-01-17	1.4400	1.480000	1.400000	1.4200	-2.069%	2,260,663	+92.254%
2024-01-16	1.5500	1.559200	1.400000	1.4500	-6.452%	3,667,228	+88.276%
2024-01-12	1.5600	1.600000	1.540000	1.5500	0.000%	1,157,916	+76.129%
2024-01-11	1.5600	1.580000	1.510000	1.5500	-1.899%	1,308,343	+76.129%
2024-01-10	1.6000	1.600000	1.500000	1.5800	+1.282%	2,009,151	+72.785%
2024-01-09	1.5900	1.590000	1.520000	1.5600	-0.637%	1,793,661	+75.000%
2024-01-08	1.4900	1.580000	1.430000	1.5700	+6.081%	2,537,132	+73.885%
2024-01-05	1.5300	1.595000	1.455000	1.4800	-2.632%	2,408,136	+84.459%
2024-01-04	1.3800	1.520000	1.360000	1.5200	+10.949%	4,494,432	+79.605%
2024-01-03	1.2900	1.380000	1.270000	1.3700	+7.874%	2,889,325	+99.270%
2024-01-02	1.2200	1.300000	1.210000	1.2700	+2.419%	1,300,891	+114.961%
2023-12-29	1.3000	1.310000	1.220000	1.2400	-3.125%	2,126,669	+120.161%
2023-12-28	1.1800	1.310000	1.180000	1.2800	+6.667%	3,844,902	+113.281%
2023-12-27	1.2100	1.220000	1.160000	1.2000	+0.840%	1,498,743	+127.500%
2023-12-26	1.1900	1.240000	1.175000	1.1900	0.000%	1,168,368	+129.412%
2023-12-22	1.2200	1.221100	1.160000	1.1900	-0.833%	1,482,474	+129.412%
2023-12-21	1.2200	1.240000	1.200000	1.2000	0.000%	1,579,347	+127.500%
2023-12-20	1.2000	1.230000	1.170000	1.2000	+0.840%	1,166,367	+127.500%
2023-12-19	1.1900	1.210000	1.150000	1.1900	+3.478%	1,458,678	+129.412%
2023-12-18	1.1600	1.200000	1.140000	1.1500	0.000%	1,071,682	+137.391%
2023-12-15	1.1500	1.155000	1.110000	1.1500	+1.770%	1,356,736	+137.391%
2023-12-14	1.1400	1.159200	1.105000	1.1300	+1.802%	1,296,576	+141.593%
2023-12-13	1.0900	1.130000	1.071500	1.1100	+3.738%	1,044,530	+145.946%
2023-12-12	1.1100	1.130000	1.050000	1.0700	-3.604%	816,156	+155.140%
2023-12-11	1.1100	1.150000	1.100000	1.1100	-1.770%	779,307	+145.946%
2023-12-08	1.1700	1.175000	1.120000	1.1300	-3.419%	889,359	+141.593%
2023-12-07	1.1900	1.200000	1.143700	1.1700	+0.862%	912,604	+133.333%
2023-12-06	1.1400	1.170000	1.110000	1.1600	+3.571%	961,708	+135.345%
2023-12-05	1.1400	1.180000	1.110000	1.1200	-2.609%	1,062,262	+143.750%
2023-12-04	1.0900	1.180000	1.070000	1.1500	+7.477%	2,065,353	+137.391%
2023-12-01	1.0600	1.090000	1.020100	1.0700	+0.943%	1,211,856	+155.140%
2023-11-30	0.9874	1.080000	0.980000	1.0600	+6.000%	1,611,911	+157.547%
2023-11-29	1.0000	1.040000	0.970001	1.0000	+4.167%	610,042	+173.000%
2023-11-28	0.9900	0.999800	0.951500	0.9600	-3.050%	558,324	+184.375%
2023-11-27	1.0000	1.039600	0.990000	0.9902	-0.980%	499,457	+175.702%
2023-11-24	1.0000	1.030000	0.991400	1.0000	+1.010%	195,287	+173.000%
2023-11-22	1.0000	1.017500	0.972400	0.9900	+0.508%	466,295	+175.758%
2023-11-21	1.0200	1.020000	0.981000	0.9850	-3.431%	680,591	+177.157%
2023-11-20	1.0000	1.060000	1.000000	1.0200	+2.000%	901,425	+167.647%
2023-11-17	1.0200	1.048500	0.990100	1.0000	+1.122%	1,091,168	+173.000%
2023-11-16	1.0200	1.020000	0.953100	0.9889	-1.110%	598,968	+176.064%