Dark

AKBA
Akebia Therapeutics, Inc.
stock NASDAQ

Market Open

Sep 30, 2026 2:03:07 PM EDT

0.9200USD+3.769%(+0.0334)6,666,525

0.8900Bid 1.04Ask 0.1500Spread

Pre-market

Sep 30, 2026 8:49:30 AM EDT

0.8769USD-1.038%(-0.0092)3,300

After-hours

Sep 29, 2026 4:29:30 PM EDT

0.8861USD-0.393%(-0.0035)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.8800	0.9200	0.870000	0.9200	+3.826%	6,666,525	0.000%
2026-09-29	0.8996	0.9000	0.870000	0.8861	-0.784%	3,454,321	+3.826%
2026-09-28	0.8863	0.8999	0.875000	0.8931	-0.346%	3,399,260	+3.012%
2026-09-25	0.9211	0.9269	0.892900	0.8962	-2.481%	4,377,833	+2.656%
2026-09-24	0.9200	0.9482	0.910400	0.9190	-1.458%	3,730,026	+0.109%
2026-09-23	0.9870	0.9870	0.930000	0.9326	-4.837%	5,390,954	-1.351%
2026-09-22	0.9500	1.0000	0.939500	0.9800	+4.422%	5,111,316	-6.122%
2026-09-21	0.9270	0.9460	0.917800	0.9385	+2.490%	11,093,411	-1.971%
2026-09-18	0.8900	0.9266	0.880000	0.9157	+2.256%	7,372,561	+0.470%
2026-09-17	0.9256	0.9401	0.870200	0.8955	-2.430%	8,717,316	+2.736%
2026-09-16	0.9082	0.9362	0.895200	0.9178	+1.639%	7,503,792	+0.240%
2026-09-15	0.9617	0.9770	0.902600	0.9030	-6.221%	5,778,790	+1.883%
2026-09-14	0.9520	1.0200	0.902600	0.9629	+1.177%	8,833,019	-4.455%
2026-09-11	0.9700	0.9828	0.951200	0.9517	+0.549%	6,141,453	-3.331%
2026-09-10	0.9500	0.9677	0.931200	0.9465	-0.776%	4,921,839	-2.800%
2026-09-09	1.0300	1.0490	0.950000	0.9539	-7.388%	4,879,944	-3.554%
2026-09-08	0.9616	1.0300	0.952800	1.0300	+5.674%	3,064,910	-10.680%
2026-09-04	0.9880	0.9961	0.947100	0.9747	-0.875%	8,347,917	-5.612%
2026-09-03	0.9999	1.0000	0.961525	0.9833	+0.306%	7,456,779	-6.438%
2026-09-02	0.9500	1.0100	0.947400	0.9803	+3.768%	12,862,353	-6.151%
2026-09-01	0.9099	0.9472	0.909900	0.9447	+2.819%	12,453,269	-2.615%
2026-08-31	0.8800	0.9349	0.855000	0.9188	+4.575%	15,180,053	+0.131%
2026-08-28	0.9350	0.9400	0.865000	0.8786	-6.512%	10,188,404	+4.712%
2026-08-27	0.9100	0.9600	0.905600	0.9398	+3.673%	13,288,268	-2.107%
2026-08-26	0.9570	0.9570	0.876200	0.9065	-5.415%	14,030,629	+1.489%
2026-08-25	0.9000	0.9630	0.900000	0.9584	+6.418%	11,342,585	-4.007%
2026-08-24	0.9078	0.9106	0.872250	0.9006	-0.662%	8,125,288	+2.154%
2026-08-21	0.9249	0.9550	0.905450	0.9066	-1.392%	6,450,124	+1.478%
2026-08-20	0.8800	0.9298	0.872200	0.9194	+3.840%	13,718,543	+0.065%
2026-08-19	0.8518	0.8977	0.850000	0.8854	+3.945%	9,875,848	+3.908%
2026-08-18	0.8569	0.8626	0.838200	0.8518	-0.953%	1,955,462	+8.007%
2026-08-17	0.8700	0.8800	0.814000	0.8600	-1.467%	4,263,932	+6.977%
2026-08-14	0.8700	0.8882	0.858100	0.8728	+0.368%	2,087,494	+5.408%
2026-08-13	0.9046	0.9490	0.864100	0.8696	-2.642%	4,092,740	+5.796%
2026-08-12	0.8724	0.9100	0.867000	0.8932	+3.081%	4,554,987	+3.000%
2026-08-11	0.8400	0.8849	0.840000	0.8665	+2.666%	3,793,850	+6.174%
2026-08-10	0.9000	0.9090	0.836700	0.8440	-7.243%	8,489,857	+9.005%
2026-08-07	0.9610	0.9620	0.886200	0.9099	-4.663%	10,934,393	+1.110%
2026-08-06	0.9021	1.0100	0.850000	0.9544	-26.016%	17,685,524	-3.604%
2026-08-05	1.3200	1.3550	1.280000	1.2900	-2.273%	4,527,750	-28.682%
2026-08-04	1.3100	1.3500	1.310000	1.3200	+0.763%	2,695,654	-30.303%
2026-08-03	1.3100	1.3400	1.295000	1.3100	-0.758%	2,095,873	-29.771%
2026-07-31	1.3400	1.3491	1.295000	1.3200	-2.222%	2,057,838	-30.303%
2026-07-30	1.2400	1.3600	1.240000	1.3500	+7.143%	3,117,063	-31.852%
2026-07-29	1.2600	1.2800	1.240000	1.2600	-0.787%	1,961,990	-26.984%
2026-07-28	1.2800	1.2900	1.220000	1.2700	-0.781%	1,667,111	-27.559%
2026-07-27	1.2400	1.3000	1.240000	1.2800	+4.918%	1,859,289	-28.125%
2026-07-24	1.2200	1.2350	1.200000	1.2200	0.000%	1,496,092	-24.590%
2026-07-23	1.2300	1.2500	1.190000	1.2200	-3.175%	1,626,715	-24.590%
2026-07-22	1.3100	1.3100	1.250000	1.2600	-3.077%	2,159,861	-26.984%
2026-07-21	1.2700	1.3300	1.270000	1.3000	+1.563%	1,775,667	-29.231%
2026-07-20	1.3300	1.3800	1.260000	1.2800	-4.478%	2,940,760	-28.125%
2026-07-17	1.3700	1.4050	1.340000	1.3400	-4.286%	2,524,964	-31.343%
2026-07-16	1.3700	1.4100	1.340000	1.4000	+1.449%	3,057,190	-34.286%
2026-07-15	1.3900	1.4000	1.360000	1.3800	-1.429%	1,713,019	-33.333%
2026-07-14	1.3900	1.4200	1.380000	1.4000	+1.449%	2,732,495	-34.286%
2026-07-13	1.3700	1.3900	1.340000	1.3800	-1.429%	3,386,191	-33.333%
2026-07-10	1.4300	1.4394	1.360000	1.4000	-2.098%	4,152,397	-34.286%
2026-07-09	1.4100	1.4600	1.355000	1.4300	+0.704%	4,538,615	-35.664%
2026-07-08	1.3400	1.4200	1.330000	1.4200	+4.412%	6,593,781	-35.211%
2026-07-07	1.3000	1.3900	1.290000	1.3600	+4.615%	5,861,433	-32.353%
2026-07-06	1.2450	1.3300	1.234000	1.3000	+4.839%	6,339,429	-29.231%
2026-07-02	1.2200	1.2400	1.160000	1.2400	+2.479%	4,198,655	-25.806%
2026-07-01	1.1500	1.2550	1.150000	1.2100	+6.140%	6,050,455	-23.967%
2026-06-30	1.2850	1.2900	1.110000	1.1400	+2.703%	6,941,761	-19.298%
2026-06-29	1.1400	1.1600	1.090000	1.1100	-2.632%	3,574,774	-17.117%
2026-06-26	1.0400	1.1400	1.033900	1.1400	+9.615%	11,583,414	-19.298%
2026-06-25	1.0400	1.0800	1.030000	1.0400	-1.887%	3,211,393	-11.538%
2026-06-24	1.1000	1.1250	1.050000	1.0600	-3.636%	3,980,673	-13.208%
2026-06-23	1.0900	1.1400	1.090000	1.1000	+0.917%	2,438,012	-16.364%
2026-06-22	1.0800	1.1400	1.070000	1.0900	+1.869%	5,081,424	-15.596%
2026-06-18	1.0500	1.0800	0.996000	1.0700	+4.902%	22,933,787	-14.019%
2026-06-17	0.9889	1.0500	0.980100	1.0200	+3.659%	3,953,586	-9.804%
2026-06-16	0.9233	1.0200	0.920200	0.9840	+4.826%	8,095,836	-6.504%
2026-06-15	0.9318	0.9423	0.900000	0.9387	+1.536%	5,536,028	-1.992%
2026-06-12	0.8901	0.9591	0.883800	0.9245	+2.791%	5,250,279	-0.487%
2026-06-11	0.8601	0.9259	0.839600	0.8994	+3.036%	16,696,129	+2.290%
2026-06-10	0.9200	0.9589	0.822700	0.8729	-5.120%	7,210,106	+5.396%
2026-06-09	0.9484	0.9598	0.902800	0.9200	-1.667%	2,077,653	0.000%
2026-06-08	0.9517	0.9700	0.900000	0.9356	+0.032%	2,488,811	-1.667%
2026-06-05	0.9636	0.9868	0.928800	0.9353	-3.607%	1,848,132	-1.636%
2026-06-04	0.9683	0.9999	0.960100	0.9703	+0.062%	2,392,949	-5.184%
2026-06-03	0.9364	0.9698	0.920000	0.9697	+3.556%	4,549,569	-5.125%
2026-06-02	1.0100	1.0190	0.910200	0.9364	-8.196%	7,220,246	-1.751%
2026-06-01	1.0300	1.0450	1.000000	1.0200	0.000%	2,756,684	-9.804%
2026-05-29	1.0400	1.0550	1.020000	1.0200	-2.857%	2,708,651	-9.804%
2026-05-28	1.0400	1.0687	1.012400	1.0500	+1.942%	2,955,083	-12.381%
2026-05-27	1.0500	1.0800	1.030000	1.0300	-0.962%	2,738,284	-10.680%
2026-05-26	1.0200	1.0800	1.019000	1.0400	+1.961%	2,981,843	-11.538%
2026-05-22	1.0100	1.0500	1.000000	1.0200	0.000%	2,321,445	-9.804%
2026-05-21	1.0000	1.0700	0.990000	1.0200	+0.990%	5,545,025	-9.804%
2026-05-20	0.9000	1.0200	0.895300	1.0100	+12.837%	18,782,800	-8.911%
2026-05-19	0.9763	1.0100	0.875000	0.8951	-11.376%	15,501,837	+2.782%
2026-05-18	1.0600	1.0886	1.000000	1.0100	-4.717%	6,631,553	-8.911%
2026-05-15	1.1400	1.1400	1.060000	1.0600	-6.195%	4,820,193	-13.208%
2026-05-14	1.1700	1.1900	1.130000	1.1300	-4.237%	4,085,916	-18.584%
2026-05-13	1.1700	1.2000	1.160000	1.1800	0.000%	4,081,191	-22.034%
2026-05-12	1.1700	1.2300	1.170000	1.1800	+2.609%	4,573,614	-22.034%
2026-05-11	1.1500	1.2300	1.140000	1.1500	-0.862%	5,541,736	-20.000%
2026-05-08	1.1700	1.2000	1.125000	1.1600	-1.695%	4,397,994	-20.690%
2026-05-07	1.1400	1.2250	1.130000	1.1800	-20.270%	11,754,313	-22.034%
2026-05-06	1.4700	1.5300	1.460000	1.4800	+2.069%	3,993,904	-37.838%
2026-05-05	1.5200	1.5400	1.430000	1.4500	-3.333%	2,375,117	-36.552%
2026-05-04	1.4100	1.5300	1.410000	1.5000	+7.143%	3,274,406	-38.667%
2026-05-01	1.4000	1.4350	1.380000	1.4000	+1.449%	2,575,654	-34.286%
2026-04-30	1.3900	1.4050	1.360000	1.3800	+1.471%	1,291,840	-33.333%
2026-04-29	1.4100	1.4100	1.350000	1.3600	-4.225%	2,156,761	-32.353%
2026-04-28	1.4400	1.4589	1.410000	1.4200	0.000%	1,536,636	-35.211%
2026-04-27	1.4300	1.5088	1.420000	1.4200	-0.699%	2,701,072	-35.211%
2026-04-24	1.4200	1.4500	1.409900	1.4300	0.000%	2,379,652	-35.664%
2026-04-23	1.4300	1.4400	1.390000	1.4300	+0.704%	2,168,416	-35.664%
2026-04-22	1.4200	1.4500	1.400000	1.4200	+0.709%	1,492,265	-35.211%
2026-04-21	1.4500	1.4550	1.400000	1.4100	-1.399%	1,842,576	-34.752%
2026-04-20	1.4100	1.4500	1.400000	1.4300	+1.779%	1,971,579	-35.664%
2026-04-17	1.3800	1.4500	1.325000	1.4050	+4.074%	4,082,360	-34.520%
2026-04-16	1.5400	1.5600	1.350000	1.3500	-12.903%	5,257,171	-31.852%
2026-04-15	1.5700	1.5950	1.530000	1.5500	-0.641%	2,092,825	-40.645%
2026-04-14	1.4800	1.5600	1.470000	1.5600	+6.122%	2,259,199	-41.026%
2026-04-13	1.4000	1.4700	1.390000	1.4700	+5.000%	1,738,757	-37.415%
2026-04-10	1.4100	1.4600	1.380000	1.4000	-0.709%	2,051,361	-34.286%
2026-04-09	1.4200	1.4500	1.410000	1.4100	-1.399%	1,280,525	-34.752%
2026-04-08	1.4100	1.4700	1.400000	1.4300	+3.623%	2,524,001	-35.664%
2026-04-07	1.3200	1.3900	1.300000	1.3800	+4.545%	2,363,712	-33.333%
2026-04-06	1.3700	1.4000	1.320000	1.3200	-4.348%	2,362,249	-30.303%
2026-04-02	1.3900	1.3986	1.355000	1.3800	-2.128%	1,879,434	-33.333%
2026-04-01	1.4000	1.4600	1.400000	1.4100	+1.439%	1,853,857	-34.752%
2026-03-31	1.3400	1.4000	1.338100	1.3900	+5.303%	1,898,056	-33.813%
2026-03-30	1.3400	1.3550	1.300000	1.3200	-1.493%	2,639,501	-30.303%
2026-03-27	1.3700	1.3800	1.320000	1.3400	-3.597%	2,635,272	-31.343%
2026-03-26	1.3900	1.4400	1.360000	1.3900	0.000%	1,818,603	-33.813%
2026-03-25	1.4000	1.4150	1.361800	1.3900	+2.206%	1,885,264	-33.813%
2026-03-24	1.3700	1.4000	1.330000	1.3600	-2.857%	2,408,342	-32.353%
2026-03-23	1.4300	1.4500	1.390000	1.4000	-1.408%	1,946,782	-34.286%
2026-03-20	1.4200	1.4550	1.390000	1.4200	0.000%	7,623,987	-35.211%
2026-03-19	1.4100	1.4400	1.390000	1.4200	-1.389%	1,977,363	-35.211%
2026-03-18	1.4800	1.5150	1.410000	1.4400	-3.356%	2,905,263	-36.111%
2026-03-17	1.5200	1.5600	1.480000	1.4900	-1.325%	3,166,288	-38.255%
2026-03-16	1.4800	1.5350	1.460000	1.5100	+3.425%	2,979,615	-39.073%
2026-03-13	1.4100	1.5200	1.400100	1.4600	+4.286%	3,751,038	-36.986%
2026-03-12	1.4000	1.4200	1.340500	1.4000	0.000%	3,302,992	-34.286%
2026-03-11	1.3800	1.4000	1.330000	1.4000	+1.449%	2,167,075	-34.286%
2026-03-10	1.3600	1.3850	1.330100	1.3800	+2.222%	2,520,205	-33.333%
2026-03-09	1.2600	1.3700	1.255000	1.3500	+6.299%	2,428,401	-31.852%
2026-03-06	1.2300	1.2800	1.205000	1.2700	+6.723%	2,462,232	-27.559%
2026-03-05	1.2300	1.2400	1.180000	1.1900	-4.800%	2,889,418	-22.689%
2026-03-04	1.2300	1.2800	1.220000	1.2500	+2.459%	1,917,967	-26.400%
2026-03-03	1.2300	1.2700	1.210000	1.2200	-3.175%	3,815,424	-24.590%
2026-03-02	1.2700	1.3000	1.240000	1.2600	-3.817%	3,001,394	-26.984%
2026-02-27	1.3000	1.3450	1.260000	1.3100	-0.758%	6,996,919	-29.771%
2026-02-26	1.4650	1.5100	1.260000	1.3200	+9.091%	5,001,096	-30.303%
2026-02-25	1.2500	1.2700	1.200000	1.2100	-2.419%	3,090,420	-23.967%
2026-02-24	1.2100	1.2700	1.190100	1.2400	+2.479%	2,492,342	-25.806%
2026-02-23	1.1900	1.2600	1.180000	1.2100	+2.542%	2,310,525	-23.967%
2026-02-20	1.1800	1.1900	1.140000	1.1800	0.000%	2,541,127	-22.034%
2026-02-19	1.1800	1.1900	1.150000	1.1800	0.000%	2,053,315	-22.034%
2026-02-18	1.1900	1.2150	1.170000	1.1800	-1.667%	1,815,568	-22.034%
2026-02-17	1.2100	1.2400	1.150000	1.2000	-0.826%	4,876,017	-23.333%
2026-02-13	1.3500	1.3700	1.200000	1.2100	-11.029%	6,044,404	-23.967%
2026-02-12	1.5500	1.6000	1.330000	1.3600	-12.258%	6,830,624	-32.353%
2026-02-11	1.5300	1.5600	1.450000	1.5500	+2.649%	4,503,859	-40.645%
2026-02-10	1.5000	1.5400	1.450000	1.5100	+0.667%	7,114,037	-39.073%
2026-02-09	1.3700	1.5100	1.330000	1.5000	+7.914%	3,893,763	-38.667%
2026-02-06	1.3600	1.4000	1.330100	1.3900	+0.725%	3,420,972	-33.813%
2026-02-05	1.3600	1.3900	1.350000	1.3800	+0.730%	3,271,575	-33.333%
2026-02-04	1.4200	1.4200	1.355000	1.3700	-2.837%	3,004,651	-32.847%
2026-02-03	1.3900	1.4400	1.370000	1.4100	+2.174%	2,363,493	-34.752%
2026-02-02	1.3900	1.4294	1.365000	1.3800	-2.128%	3,808,797	-33.333%
2026-01-30	1.4700	1.4800	1.400000	1.4100	-2.759%	2,305,101	-34.752%
2026-01-29	1.4600	1.4800	1.420000	1.4500	0.000%	1,812,329	-36.552%
2026-01-28	1.5200	1.5300	1.440000	1.4500	-3.974%	2,414,699	-36.552%
2026-01-27	1.4300	1.5250	1.390000	1.5100	+5.594%	2,578,050	-39.073%
2026-01-26	1.3600	1.4500	1.355000	1.4300	+5.147%	3,259,359	-35.664%
2026-01-23	1.4500	1.4500	1.350000	1.3600	-5.556%	4,175,539	-32.353%
2026-01-22	1.3600	1.4500	1.360000	1.4400	+5.109%	2,373,119	-36.111%
2026-01-21	1.3500	1.3900	1.330000	1.3700	+2.239%	2,105,223	-32.847%
2026-01-20	1.3200	1.3600	1.300000	1.3400	-1.471%	2,462,491	-31.343%
2026-01-16	1.3400	1.4100	1.335000	1.3600	+1.493%	2,766,074	-32.353%
2026-01-15	1.3800	1.3900	1.330000	1.3400	-2.899%	2,477,980	-31.343%
2026-01-14	1.3700	1.4200	1.340500	1.3800	0.000%	3,214,477	-33.333%
2026-01-13	1.4100	1.4100	1.310000	1.3800	-1.429%	4,542,993	-33.333%
2026-01-12	1.4900	1.4900	1.360000	1.4000	-7.895%	6,779,185	-34.286%
2026-01-09	1.5000	1.5400	1.480000	1.5200	+2.013%	2,580,576	-39.474%
2026-01-08	1.5200	1.5300	1.490000	1.4900	-2.614%	3,581,129	-38.255%
2026-01-07	1.4800	1.5650	1.480000	1.5300	+4.082%	2,699,168	-39.869%
2026-01-06	1.5000	1.5200	1.460000	1.4700	-2.649%	2,871,150	-37.415%
2026-01-05	1.5400	1.5655	1.500000	1.5100	-2.581%	2,162,488	-39.073%
2026-01-02	1.6300	1.6300	1.550000	1.5500	-3.727%	2,529,734	-40.645%
2025-12-31	1.6000	1.6300	1.585000	1.6100	+1.258%	2,269,983	-42.857%
2025-12-30	1.6200	1.6460	1.580000	1.5900	-1.852%	2,801,086	-42.138%
2025-12-29	1.6500	1.6600	1.610000	1.6200	-2.410%	3,282,263	-43.210%
2025-12-26	1.6800	1.6800	1.635000	1.6600	-2.353%	2,195,222	-44.578%
2025-12-24	1.6500	1.7100	1.640000	1.7000	+3.030%	1,508,348	-45.882%
2025-12-23	1.6800	1.6800	1.605000	1.6500	-0.602%	2,752,743	-44.242%
2025-12-22	1.6500	1.7300	1.640000	1.6600	0.000%	2,834,182	-44.578%
2025-12-19	1.6800	1.7100	1.655000	1.6600	-0.599%	5,351,608	-44.578%
2025-12-18	1.6300	1.7250	1.620000	1.6700	+3.727%	3,420,907	-44.910%
2025-12-17	1.6100	1.6800	1.610000	1.6100	-0.617%	2,333,531	-42.857%
2025-12-16	1.6100	1.6700	1.600000	1.6200	+0.621%	2,526,375	-43.210%
2025-12-15	1.6800	1.6800	1.590000	1.6100	-3.012%	2,063,262	-42.857%
2025-12-12	1.6700	1.7000	1.650000	1.6600	0.000%	2,110,428	-44.578%
2025-12-11	1.6300	1.7000	1.620000	1.6600	+1.840%	2,540,833	-44.578%
2025-12-10	1.5800	1.6300	1.560000	1.6300	+3.165%	4,572,796	-43.558%
2025-12-09	1.6000	1.6250	1.550000	1.5800	-2.469%	3,088,919	-41.772%
2025-12-08	1.5500	1.6200	1.530000	1.6200	+5.195%	3,701,231	-43.210%
2025-12-05	1.5900	1.6000	1.530000	1.5400	-3.145%	2,201,471	-40.260%
2025-12-04	1.5700	1.6050	1.530000	1.5900	+1.274%	1,998,656	-42.138%
2025-12-03	1.4700	1.5800	1.460000	1.5700	+6.803%	4,129,952	-41.401%
2025-12-02	1.5100	1.5200	1.445000	1.4700	-2.649%	5,969,646	-37.415%
2025-12-01	1.6000	1.6299	1.500000	1.5100	-4.430%	4,625,423	-39.073%
2025-11-28	1.6000	1.6000	1.540000	1.5800	-0.629%	1,192,994	-41.772%
2025-11-26	1.5500	1.6000	1.520000	1.5900	+1.274%	2,416,481	-42.138%
2025-11-25	1.5700	1.6450	1.560000	1.5700	-1.258%	2,541,799	-41.401%
2025-11-24	1.5600	1.6000	1.535000	1.5900	+2.581%	2,814,744	-42.138%
2025-11-21	1.5100	1.5900	1.490000	1.5500	+0.649%	3,175,037	-40.645%
2025-11-20	1.6200	1.6555	1.525000	1.5400	-3.145%	4,038,564	-40.260%
2025-11-19	1.6500	1.6600	1.570000	1.5900	-3.636%	3,980,640	-42.138%
2025-11-18	1.7500	1.7500	1.615000	1.6500	-6.250%	5,557,438	-44.242%
2025-11-17	1.6900	1.8350	1.670000	1.7600	+5.389%	6,183,064	-47.727%
2025-11-14	1.7300	1.7900	1.640000	1.6700	-5.114%	13,647,847	-44.910%
2025-11-13	1.8200	1.8300	1.750000	1.7600	-4.865%	3,767,200	-47.727%
2025-11-12	1.8200	1.8900	1.770000	1.8500	+2.210%	4,434,549	-50.270%
2025-11-11	1.6800	1.8400	1.670000	1.8100	+8.383%	5,187,429	-49.171%
2025-11-10	1.7300	1.7500	1.570000	1.6700	-18.137%	16,762,309	-44.910%
2025-11-07	2.0200	2.0700	1.960100	2.0400	+1.493%	4,475,761	-54.902%
2025-11-06	2.1100	2.1100	1.980000	2.0100	-5.189%	4,129,111	-54.229%
2025-11-05	2.0800	2.1300	2.062500	2.1200	+1.435%	3,069,673	-56.604%
2025-11-04	2.1000	2.1450	2.070000	2.0900	-1.415%	5,465,754	-55.981%
2025-11-03	2.2000	2.2200	2.065000	2.1200	-4.072%	4,254,707	-56.604%
2025-10-31	2.1100	2.2300	2.070000	2.2100	+5.238%	6,112,330	-58.371%
2025-10-30	2.0900	2.3200	2.065000	2.1000	0.000%	9,161,512	-56.190%
2025-10-29	2.1600	2.5600	2.080000	2.1000	-32.039%	25,768,164	-56.190%
2025-10-28	3.2000	3.2000	3.070000	3.0900	-2.524%	6,811,294	-70.227%
2025-10-27	3.0600	3.1850	3.050000	3.1700	+4.620%	2,387,749	-70.978%
2025-10-24	3.0000	3.0700	2.985000	3.0300	+1.678%	1,353,929	-69.637%
2025-10-23	3.0000	3.0450	2.960000	2.9800	-0.334%	1,524,807	-69.128%
2025-10-22	3.0900	3.0997	2.930000	2.9900	-4.167%	2,602,258	-69.231%
2025-10-21	3.1600	3.1800	3.060000	3.1200	-1.266%	3,392,071	-70.513%
2025-10-20	2.9500	3.1750	2.930000	3.1600	+7.850%	3,366,733	-70.886%
2025-10-17	2.9000	2.9600	2.865000	2.9300	+0.342%	2,045,374	-68.601%
2025-10-16	2.9700	3.1000	2.890000	2.9200	-1.017%	3,116,501	-68.493%
2025-10-15	2.7900	2.9650	2.790000	2.9500	+5.735%	2,954,750	-68.814%
2025-10-14	2.7500	2.8400	2.700000	2.7900	+0.360%	1,652,575	-67.025%
2025-10-13	2.7700	2.8100	2.690000	2.7800	+1.091%	2,401,040	-66.906%
2025-10-10	2.8900	2.9100	2.750000	2.7500	-4.844%	2,920,130	-66.545%
2025-10-09	2.8500	2.9650	2.850000	2.8900	+1.404%	2,108,745	-68.166%
2025-10-08	2.9900	3.0200	2.830000	2.8500	-3.390%	2,576,066	-67.719%
2025-10-07	2.9900	2.9900	2.875000	2.9500	-0.673%	3,407,509	-68.814%
2025-10-06	2.8400	3.0100	2.810000	2.9700	+4.947%	4,210,566	-69.024%
2025-10-03	2.7200	2.9200	2.710000	2.8300	+4.428%	2,868,192	-67.491%
2025-10-02	2.6800	2.7650	2.660000	2.7100	+1.119%	2,626,731	-66.052%
2025-10-01	2.7200	2.7300	2.665000	2.6800	-1.832%	1,997,536	-65.672%
2025-09-30	2.7300	2.7500	2.660000	2.7300	+0.738%	2,534,113	-66.300%
2025-09-29	2.7500	2.7900	2.700000	2.7100	-1.095%	1,419,050	-66.052%
2025-09-26	2.7100	2.7400	2.675000	2.7400	+1.107%	1,944,714	-66.423%
2025-09-25	2.7600	2.7799	2.690000	2.7100	-2.166%	2,626,994	-66.052%
2025-09-24	2.8500	2.8800	2.770000	2.7700	-2.120%	1,850,833	-66.787%
2025-09-23	2.7900	2.9000	2.780000	2.8300	+1.434%	2,204,118	-67.491%
2025-09-22	2.7800	2.8100	2.740000	2.7900	-1.064%	1,954,926	-67.025%
2025-09-19	2.9600	2.9800	2.810000	2.8200	-4.730%	11,792,952	-67.376%
2025-09-18	2.8000	2.9700	2.800000	2.9600	+5.714%	3,249,873	-68.919%
2025-09-17	2.8300	2.8800	2.800000	2.8000	-1.060%	2,567,846	-67.143%
2025-09-16	2.9100	2.9450	2.810000	2.8300	-3.082%	3,063,676	-67.491%
2025-09-15	2.9700	3.0200	2.920000	2.9200	-1.017%	2,490,149	-68.493%
2025-09-12	2.9900	2.9900	2.910000	2.9500	-1.338%	2,253,961	-68.814%
2025-09-11	2.9350	2.9900	2.930000	2.9900	+2.048%	2,409,953	-69.231%
2025-09-10	3.0150	3.0500	2.920000	2.9300	-2.333%	2,823,403	-68.601%
2025-09-09	3.1300	3.1353	2.960000	3.0000	-4.153%	3,358,646	-69.333%
2025-09-08	2.9700	3.1500	2.920000	3.1300	+5.743%	5,676,598	-70.607%
2025-09-05	3.0200	3.0499	2.900000	2.9600	-1.987%	5,955,866	-68.919%
2025-09-04	3.1100	3.1400	3.010000	3.0200	-3.205%	4,058,237	-69.536%
2025-09-03	3.1000	3.1950	3.050000	3.1200	+0.322%	6,352,429	-70.513%
2025-09-02	3.0700	3.2200	3.050000	3.1100	-0.955%	3,363,116	-70.418%
2025-08-29	3.1200	3.1500	3.030000	3.1400	+0.319%	2,511,896	-70.701%
2025-08-28	3.0400	3.1500	3.010000	3.1300	+3.987%	3,102,868	-70.607%
2025-08-27	3.1200	3.1500	2.980000	3.0100	-2.589%	4,316,040	-69.435%
2025-08-26	3.0200	3.1250	3.020000	3.0900	+1.980%	6,928,827	-70.227%
2025-08-25	3.1900	3.2100	3.020000	3.0300	-5.016%	3,076,353	-69.637%
2025-08-22	3.2000	3.3200	3.170000	3.1900	0.000%	3,257,224	-71.160%
2025-08-21	3.1200	3.2000	3.100000	3.1900	+2.244%	2,929,351	-71.160%
2025-08-20	3.0500	3.1800	3.040000	3.1200	+2.632%	3,111,052	-70.513%
2025-08-19	3.1200	3.1500	3.020000	3.0400	-2.251%	4,384,055	-69.737%
2025-08-18	3.2100	3.2427	3.103200	3.1100	-4.308%	4,937,427	-70.418%
2025-08-15	3.2900	3.3300	3.230000	3.2500	-1.216%	3,704,882	-71.692%
2025-08-14	3.2500	3.3400	3.240000	3.2900	-0.303%	2,892,864	-72.036%
2025-08-13	3.3300	3.3750	3.280000	3.3000	-0.602%	3,475,700	-72.121%
2025-08-12	3.3600	3.4000	3.290000	3.3200	-0.896%	3,063,007	-72.289%
2025-08-11	3.4000	3.4400	3.320000	3.3500	-2.047%	3,469,251	-72.537%
2025-08-08	3.0600	3.4200	3.030000	3.4200	+13.621%	5,823,123	-73.099%
2025-08-07	3.2050	3.2800	2.920000	3.0100	-20.476%	14,792,654	-69.435%
2025-08-06	3.7200	3.7900	3.630000	3.7850	+1.747%	4,640,213	-75.694%
2025-08-05	3.7600	3.7750	3.691100	3.7200	-1.064%	2,413,550	-75.269%
2025-08-04	3.7400	3.7600	3.670000	3.7600	+1.075%	2,529,870	-75.532%
2025-08-01	3.6500	3.7900	3.621300	3.7200	+0.950%	3,021,597	-75.269%
2025-07-31	3.6600	3.7379	3.620000	3.6850	+0.683%	2,474,144	-75.034%
2025-07-30	3.5600	3.8100	3.539100	3.6600	+4.274%	3,121,971	-74.863%
2025-07-29	3.6300	3.6400	3.470000	3.5100	-2.228%	2,672,599	-73.789%
2025-07-28	3.5800	3.6150	3.510000	3.5900	+0.843%	2,788,452	-74.373%
2025-07-25	3.8500	3.8500	3.513200	3.5600	-7.292%	6,903,217	-74.157%
2025-07-24	4.0100	4.0100	3.820000	3.8400	-4.239%	3,613,201	-76.042%
2025-07-23	3.8900	4.0200	3.850000	4.0100	+4.156%	2,780,783	-77.057%
2025-07-22	3.8000	4.0400	3.784700	3.8500	+0.260%	2,939,501	-76.104%
2025-07-21	3.8800	3.9350	3.770000	3.8400	-0.518%	2,555,426	-76.042%
2025-07-18	3.9200	3.9700	3.830000	3.8600	-0.515%	3,050,892	-76.166%
2025-07-17	3.9000	3.9400	3.860000	3.8800	-0.513%	1,879,422	-76.289%
2025-07-16	3.8900	3.9300	3.820000	3.9000	+0.515%	2,190,107	-76.410%
2025-07-15	3.9800	3.9800	3.810000	3.8800	-2.267%	2,876,416	-76.289%
2025-07-14	3.9300	4.0000	3.910000	3.9700	+1.018%	2,534,742	-76.826%
2025-07-11	3.9800	4.0787	3.910000	3.9300	-1.256%	2,730,464	-76.590%
2025-07-10	4.0000	4.0100	3.890000	3.9800	-0.251%	3,312,111	-76.884%
2025-07-09	3.7400	4.0100	3.720000	3.9900	+7.547%	4,759,715	-76.942%
2025-07-08	3.6600	3.7500	3.610000	3.7100	+2.204%	3,403,830	-75.202%
2025-07-07	3.6200	3.7700	3.565000	3.6300	+0.276%	3,906,339	-74.656%
2025-07-03	3.6300	3.6300	3.560000	3.6200	-0.275%	1,565,452	-74.586%
2025-07-02	3.5800	3.7500	3.480000	3.6300	+1.681%	4,619,183	-74.656%
2025-07-01	3.6300	3.6800	3.490000	3.5700	-1.923%	5,038,960	-74.230%
2025-06-30	3.6700	3.7400	3.630000	3.6400	-0.274%	2,853,005	-74.725%
2025-06-27	3.7600	3.7600	3.600000	3.6500	-2.406%	8,510,886	-74.795%
2025-06-26	3.7000	3.7550	3.610000	3.7400	+1.630%	3,090,143	-75.401%
2025-06-25	3.6500	3.7900	3.560000	3.6800	+0.272%	3,768,139	-75.000%
2025-06-24	3.7250	3.8700	3.640100	3.6700	+0.824%	5,298,312	-74.932%
2025-06-23	3.6700	3.6800	3.480000	3.6400	-1.087%	5,316,773	-74.725%
2025-06-20	3.6000	3.6850	3.520000	3.6800	+3.371%	9,316,654	-75.000%
2025-06-18	3.5100	3.6200	3.480000	3.5600	+1.714%	3,604,476	-74.157%
2025-06-17	3.5600	3.5900	3.460000	3.5000	-2.235%	3,982,790	-73.714%
2025-06-16	3.5600	3.6800	3.540000	3.5800	+0.562%	3,534,358	-74.302%
2025-06-13	3.5850	3.7000	3.510000	3.5600	-2.466%	6,476,437	-74.157%
2025-06-12	3.5100	3.7000	3.490000	3.6500	+2.241%	4,113,664	-74.795%
2025-06-11	3.9800	3.9800	3.560000	3.5700	-8.929%	7,000,130	-74.230%
2025-06-10	3.7850	3.9250	3.480000	3.9200	+2.350%	11,060,318	-76.531%
2025-06-09	4.0400	4.0758	3.830000	3.8300	-3.526%	8,127,015	-75.979%
2025-06-06	3.6600	4.0000	3.660000	3.9700	+7.588%	8,184,564	-76.826%
2025-06-05	3.6900	3.7299	3.520000	3.6900	+1.374%	5,742,346	-75.068%
2025-06-04	3.4400	3.7300	3.420000	3.6400	+6.433%	12,190,851	-74.725%
2025-06-03	3.3000	3.4900	3.220000	3.4200	+5.231%	7,159,401	-73.099%
2025-06-02	3.0600	3.2600	2.970000	3.2500	+7.261%	8,642,552	-71.692%
2025-05-30	3.0500	3.0600	2.970000	3.0300	+0.664%	6,897,343	-69.637%
2025-05-29	2.9200	3.1400	2.895000	3.0100	+4.514%	7,551,143	-69.435%
2025-05-28	2.9200	2.9600	2.870000	2.8800	-1.370%	3,554,750	-68.056%
2025-05-27	2.9000	2.9750	2.860000	2.9200	+2.098%	3,961,829	-68.493%
2025-05-23	2.8100	2.8700	2.760100	2.8600	+1.060%	3,113,890	-67.832%
2025-05-22	2.8000	2.9200	2.770000	2.8300	+0.712%	3,914,279	-67.491%
2025-05-21	2.8500	2.9400	2.800000	2.8100	-3.767%	4,799,907	-67.260%
2025-05-20	2.8300	2.9700	2.800000	2.9200	+4.286%	7,549,510	-68.493%
2025-05-19	2.6000	2.8300	2.585000	2.8000	+7.280%	6,737,223	-67.143%
2025-05-16	2.5400	2.6400	2.530000	2.6100	+2.756%	3,592,106	-64.751%
2025-05-15	2.4600	2.5650	2.430000	2.5400	+3.673%	3,594,225	-63.780%
2025-05-14	2.4800	2.5400	2.425000	2.4500	-1.210%	3,664,205	-62.449%
2025-05-13	2.4500	2.5000	2.350000	2.4800	+2.058%	3,184,797	-62.903%
2025-05-12	2.5950	2.5950	2.360000	2.4300	-4.706%	7,032,742	-62.140%
2025-05-09	2.6200	2.7700	2.540000	2.5500	-2.672%	5,735,249	-63.922%
2025-05-08	2.7750	2.9000	2.530000	2.6200	+6.504%	10,590,644	-64.885%
2025-05-07	2.3600	2.4700	2.350000	2.4600	+6.034%	3,907,793	-62.602%
2025-05-06	2.3000	2.3450	2.250000	2.3200	-0.855%	3,877,437	-60.345%
2025-05-05	2.4500	2.4700	2.330000	2.3400	-4.490%	3,158,327	-60.684%
2025-05-02	2.4000	2.4800	2.390000	2.4500	+2.510%	2,748,745	-62.449%
2025-05-01	2.4100	2.4500	2.380000	2.3900	-0.830%	2,416,795	-61.506%
2025-04-30	2.3600	2.4500	2.340000	2.4100	-0.823%	3,578,594	-61.826%
2025-04-29	2.4300	2.4800	2.370000	2.4300	0.000%	2,821,594	-62.140%
2025-04-28	2.4800	2.4800	2.340000	2.4300	+2.101%	2,561,663	-62.140%
2025-04-25	2.2600	2.4000	2.260000	2.3800	+4.386%	2,257,850	-61.345%
2025-04-24	2.1600	2.2800	2.150000	2.2800	+5.556%	2,299,111	-59.649%
2025-04-23	2.1800	2.2700	2.150000	2.1600	+0.935%	2,745,758	-57.407%
2025-04-22	2.1100	2.1500	2.060000	2.1400	+3.382%	1,874,603	-57.009%
2025-04-21	2.0200	2.1600	2.010000	2.0700	+0.485%	2,669,501	-55.556%
2025-04-17	1.9000	2.1300	1.900000	2.0600	+8.421%	4,591,210	-55.340%
2025-04-16	1.8700	1.9400	1.860000	1.9000	+0.529%	3,755,392	-51.579%
2025-04-15	1.8300	1.9193	1.820000	1.8900	+3.279%	4,945,972	-51.323%
2025-04-14	1.7100	1.8600	1.660000	1.8300	+10.909%	5,189,811	-49.727%
2025-04-11	1.5500	1.6797	1.540000	1.6500	+6.452%	4,787,521	-44.242%
2025-04-10	1.6700	1.7100	1.520000	1.5500	-8.824%	7,338,159	-40.645%