Dark

AKBA
Akebia Therapeutics, Inc.
stock NASDAQ

At Close

Jul 29, 2026 3:59:55 PM EDT

1.27USD-0.781%(-0.01)1,954,013

1.08Bid 1.45Ask 0.37Spread

Pre-market

Jul 27, 2026 9:21:30 AM EDT

1.22USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

1.28USD-0.775%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.2700	1.2800	1.2400	1.2700	0.000%	1,954,013	0.000%
2026-07-28	1.2800	1.2900	1.2200	1.2700	-0.781%	1,667,111	0.000%
2026-07-27	1.2400	1.3000	1.2400	1.2800	+4.918%	1,859,289	-0.781%
2026-07-24	1.2200	1.2350	1.2000	1.2200	0.000%	1,496,092	+4.098%
2026-07-23	1.2300	1.2500	1.1900	1.2200	-3.175%	1,626,715	+4.098%
2026-07-22	1.3100	1.3100	1.2500	1.2600	-3.077%	2,159,861	+0.794%
2026-07-21	1.2700	1.3300	1.2700	1.3000	+1.563%	1,775,667	-2.308%
2026-07-20	1.3300	1.3800	1.2600	1.2800	-4.478%	2,940,760	-0.781%
2026-07-17	1.3700	1.4050	1.3400	1.3400	-4.286%	2,524,964	-5.224%
2026-07-16	1.3700	1.4100	1.3400	1.4000	+1.449%	3,057,190	-9.286%
2026-07-15	1.3900	1.4000	1.3600	1.3800	-1.429%	1,713,019	-7.971%
2026-07-14	1.3900	1.4200	1.3800	1.4000	+1.449%	2,732,495	-9.286%
2026-07-13	1.3700	1.3900	1.3400	1.3800	-1.429%	3,386,191	-7.971%
2026-07-10	1.4300	1.4394	1.3600	1.4000	-2.098%	4,152,397	-9.286%
2026-07-09	1.4100	1.4600	1.3550	1.4300	+0.704%	4,538,615	-11.189%
2026-07-08	1.3400	1.4200	1.3300	1.4200	+4.412%	6,593,781	-10.563%
2026-07-07	1.3000	1.3900	1.2900	1.3600	+4.615%	5,861,433	-6.618%
2026-07-06	1.2450	1.3300	1.2340	1.3000	+4.839%	6,339,429	-2.308%
2026-07-02	1.2200	1.2400	1.1600	1.2400	+2.479%	4,198,655	+2.419%
2026-07-01	1.1500	1.2550	1.1500	1.2100	+6.140%	6,050,455	+4.959%
2026-06-30	1.2850	1.2900	1.1100	1.1400	+2.703%	6,941,761	+11.404%
2026-06-29	1.1400	1.1600	1.0900	1.1100	-2.632%	3,574,774	+14.414%
2026-06-26	1.0400	1.1400	1.0339	1.1400	+9.615%	11,583,414	+11.404%
2026-06-25	1.0400	1.0800	1.0300	1.0400	-1.887%	3,211,393	+22.115%
2026-06-24	1.1000	1.1250	1.0500	1.0600	-3.636%	3,980,673	+19.811%
2026-06-23	1.0900	1.1400	1.0900	1.1000	+0.917%	2,438,012	+15.455%
2026-06-22	1.0800	1.1400	1.0700	1.0900	+1.869%	5,081,424	+16.514%
2026-06-18	1.0500	1.0800	0.9960	1.0700	+4.902%	22,933,787	+18.692%
2026-06-17	0.9889	1.0500	0.9801	1.0200	+3.659%	3,953,586	+24.510%
2026-06-16	0.9233	1.0200	0.9202	0.9840	+4.826%	8,095,836	+29.065%
2026-06-15	0.9318	0.9423	0.9000	0.9387	+1.536%	5,536,028	+35.293%
2026-06-12	0.8901	0.9591	0.8838	0.9245	+2.791%	5,250,279	+37.372%
2026-06-11	0.8601	0.9259	0.8396	0.8994	+3.036%	16,696,129	+41.205%
2026-06-10	0.9200	0.9589	0.8227	0.8729	-5.120%	7,210,106	+45.492%
2026-06-09	0.9484	0.9598	0.9028	0.9200	-1.667%	2,077,653	+38.043%
2026-06-08	0.9517	0.9700	0.9000	0.9356	+0.032%	2,488,811	+35.742%
2026-06-05	0.9636	0.9868	0.9288	0.9353	-3.607%	1,848,132	+35.785%
2026-06-04	0.9683	0.9999	0.9601	0.9703	+0.062%	2,392,949	+30.887%
2026-06-03	0.9364	0.9698	0.9200	0.9697	+3.556%	4,549,569	+30.968%
2026-06-02	1.0100	1.0190	0.9102	0.9364	-8.196%	7,220,246	+35.626%
2026-06-01	1.0300	1.0450	1.0000	1.0200	0.000%	2,756,684	+24.510%
2026-05-29	1.0400	1.0550	1.0200	1.0200	-2.857%	2,708,651	+24.510%
2026-05-28	1.0400	1.0687	1.0124	1.0500	+1.942%	2,955,083	+20.952%
2026-05-27	1.0500	1.0800	1.0300	1.0300	-0.962%	2,738,284	+23.301%
2026-05-26	1.0200	1.0800	1.0190	1.0400	+1.961%	2,981,843	+22.115%
2026-05-22	1.0100	1.0500	1.0000	1.0200	0.000%	2,321,445	+24.510%
2026-05-21	1.0000	1.0700	0.9900	1.0200	+0.990%	5,545,025	+24.510%
2026-05-20	0.9000	1.0200	0.8953	1.0100	+12.837%	18,782,800	+25.743%
2026-05-19	0.9763	1.0100	0.8750	0.8951	-11.376%	15,501,837	+41.884%
2026-05-18	1.0600	1.0886	1.0000	1.0100	-4.717%	6,631,553	+25.743%
2026-05-15	1.1400	1.1400	1.0600	1.0600	-6.195%	4,820,193	+19.811%
2026-05-14	1.1700	1.1900	1.1300	1.1300	-4.237%	4,085,916	+12.389%
2026-05-13	1.1700	1.2000	1.1600	1.1800	0.000%	4,081,191	+7.627%
2026-05-12	1.1700	1.2300	1.1700	1.1800	+2.609%	4,573,614	+7.627%
2026-05-11	1.1500	1.2300	1.1400	1.1500	-0.862%	5,541,736	+10.435%
2026-05-08	1.1700	1.2000	1.1250	1.1600	-1.695%	4,397,994	+9.483%
2026-05-07	1.1400	1.2250	1.1300	1.1800	-20.270%	11,754,313	+7.627%
2026-05-06	1.4700	1.5300	1.4600	1.4800	+2.069%	3,993,904	-14.189%
2026-05-05	1.5200	1.5400	1.4300	1.4500	-3.333%	2,375,117	-12.414%
2026-05-04	1.4100	1.5300	1.4100	1.5000	+7.143%	3,274,406	-15.333%
2026-05-01	1.4000	1.4350	1.3800	1.4000	+1.449%	2,575,654	-9.286%
2026-04-30	1.3900	1.4050	1.3600	1.3800	+1.471%	1,291,840	-7.971%
2026-04-29	1.4100	1.4100	1.3500	1.3600	-4.225%	2,156,761	-6.618%
2026-04-28	1.4400	1.4589	1.4100	1.4200	0.000%	1,536,636	-10.563%
2026-04-27	1.4300	1.5088	1.4200	1.4200	-0.699%	2,701,072	-10.563%
2026-04-24	1.4200	1.4500	1.4099	1.4300	0.000%	2,379,652	-11.189%
2026-04-23	1.4300	1.4400	1.3900	1.4300	+0.704%	2,168,416	-11.189%
2026-04-22	1.4200	1.4500	1.4000	1.4200	+0.709%	1,492,265	-10.563%
2026-04-21	1.4500	1.4550	1.4000	1.4100	-1.399%	1,842,576	-9.929%
2026-04-20	1.4100	1.4500	1.4000	1.4300	+1.779%	1,971,579	-11.189%
2026-04-17	1.3800	1.4500	1.3250	1.4050	+4.074%	4,082,360	-9.609%
2026-04-16	1.5400	1.5600	1.3500	1.3500	-12.903%	5,257,171	-5.926%
2026-04-15	1.5700	1.5950	1.5300	1.5500	-0.641%	2,092,825	-18.065%
2026-04-14	1.4800	1.5600	1.4700	1.5600	+6.122%	2,259,199	-18.590%
2026-04-13	1.4000	1.4700	1.3900	1.4700	+5.000%	1,738,757	-13.605%
2026-04-10	1.4100	1.4600	1.3800	1.4000	-0.709%	2,051,361	-9.286%
2026-04-09	1.4200	1.4500	1.4100	1.4100	-1.399%	1,280,525	-9.929%
2026-04-08	1.4100	1.4700	1.4000	1.4300	+3.623%	2,524,001	-11.189%
2026-04-07	1.3200	1.3900	1.3000	1.3800	+4.545%	2,363,712	-7.971%
2026-04-06	1.3700	1.4000	1.3200	1.3200	-4.348%	2,362,249	-3.788%
2026-04-02	1.3900	1.3986	1.3550	1.3800	-2.128%	1,879,434	-7.971%
2026-04-01	1.4000	1.4600	1.4000	1.4100	+1.439%	1,853,857	-9.929%
2026-03-31	1.3400	1.4000	1.3381	1.3900	+5.303%	1,898,056	-8.633%
2026-03-30	1.3400	1.3550	1.3000	1.3200	-1.493%	2,639,501	-3.788%
2026-03-27	1.3700	1.3800	1.3200	1.3400	-3.597%	2,635,272	-5.224%
2026-03-26	1.3900	1.4400	1.3600	1.3900	0.000%	1,818,603	-8.633%
2026-03-25	1.4000	1.4150	1.3618	1.3900	+2.206%	1,885,264	-8.633%
2026-03-24	1.3700	1.4000	1.3300	1.3600	-2.857%	2,408,342	-6.618%
2026-03-23	1.4300	1.4500	1.3900	1.4000	-1.408%	1,946,782	-9.286%
2026-03-20	1.4200	1.4550	1.3900	1.4200	0.000%	7,623,987	-10.563%
2026-03-19	1.4100	1.4400	1.3900	1.4200	-1.389%	1,977,363	-10.563%
2026-03-18	1.4800	1.5150	1.4100	1.4400	-3.356%	2,905,263	-11.806%
2026-03-17	1.5200	1.5600	1.4800	1.4900	-1.325%	3,166,288	-14.765%
2026-03-16	1.4800	1.5350	1.4600	1.5100	+3.425%	2,979,615	-15.894%
2026-03-13	1.4100	1.5200	1.4001	1.4600	+4.286%	3,751,038	-13.014%
2026-03-12	1.4000	1.4200	1.3405	1.4000	0.000%	3,302,992	-9.286%
2026-03-11	1.3800	1.4000	1.3300	1.4000	+1.449%	2,167,075	-9.286%
2026-03-10	1.3600	1.3850	1.3301	1.3800	+2.222%	2,520,205	-7.971%
2026-03-09	1.2600	1.3700	1.2550	1.3500	+6.299%	2,428,401	-5.926%
2026-03-06	1.2300	1.2800	1.2050	1.2700	+6.723%	2,462,232	0.000%
2026-03-05	1.2300	1.2400	1.1800	1.1900	-4.800%	2,889,418	+6.723%
2026-03-04	1.2300	1.2800	1.2200	1.2500	+2.459%	1,917,967	+1.600%
2026-03-03	1.2300	1.2700	1.2100	1.2200	-3.175%	3,815,424	+4.098%
2026-03-02	1.2700	1.3000	1.2400	1.2600	-3.817%	3,001,394	+0.794%
2026-02-27	1.3000	1.3450	1.2600	1.3100	-0.758%	6,996,919	-3.053%
2026-02-26	1.4650	1.5100	1.2600	1.3200	+9.091%	5,001,096	-3.788%
2026-02-25	1.2500	1.2700	1.2000	1.2100	-2.419%	3,090,420	+4.959%
2026-02-24	1.2100	1.2700	1.1901	1.2400	+2.479%	2,492,342	+2.419%
2026-02-23	1.1900	1.2600	1.1800	1.2100	+2.542%	2,310,525	+4.959%
2026-02-20	1.1800	1.1900	1.1400	1.1800	0.000%	2,541,127	+7.627%
2026-02-19	1.1800	1.1900	1.1500	1.1800	0.000%	2,053,315	+7.627%
2026-02-18	1.1900	1.2150	1.1700	1.1800	-1.667%	1,815,568	+7.627%
2026-02-17	1.2100	1.2400	1.1500	1.2000	-0.826%	4,876,017	+5.833%
2026-02-13	1.3500	1.3700	1.2000	1.2100	-11.029%	6,044,404	+4.959%
2026-02-12	1.5500	1.6000	1.3300	1.3600	-12.258%	6,830,624	-6.618%
2026-02-11	1.5300	1.5600	1.4500	1.5500	+2.649%	4,503,859	-18.065%
2026-02-10	1.5000	1.5400	1.4500	1.5100	+0.667%	7,114,037	-15.894%
2026-02-09	1.3700	1.5100	1.3300	1.5000	+7.914%	3,893,763	-15.333%
2026-02-06	1.3600	1.4000	1.3301	1.3900	+0.725%	3,420,972	-8.633%
2026-02-05	1.3600	1.3900	1.3500	1.3800	+0.730%	3,271,575	-7.971%
2026-02-04	1.4200	1.4200	1.3550	1.3700	-2.837%	3,004,651	-7.299%
2026-02-03	1.3900	1.4400	1.3700	1.4100	+2.174%	2,363,493	-9.929%
2026-02-02	1.3900	1.4294	1.3650	1.3800	-2.128%	3,808,797	-7.971%
2026-01-30	1.4700	1.4800	1.4000	1.4100	-2.759%	2,305,101	-9.929%
2026-01-29	1.4600	1.4800	1.4200	1.4500	0.000%	1,812,329	-12.414%
2026-01-28	1.5200	1.5300	1.4400	1.4500	-3.974%	2,414,699	-12.414%
2026-01-27	1.4300	1.5250	1.3900	1.5100	+5.594%	2,578,050	-15.894%
2026-01-26	1.3600	1.4500	1.3550	1.4300	+5.147%	3,259,359	-11.189%
2026-01-23	1.4500	1.4500	1.3500	1.3600	-5.556%	4,175,539	-6.618%
2026-01-22	1.3600	1.4500	1.3600	1.4400	+5.109%	2,373,119	-11.806%
2026-01-21	1.3500	1.3900	1.3300	1.3700	+2.239%	2,105,223	-7.299%
2026-01-20	1.3200	1.3600	1.3000	1.3400	-1.471%	2,462,491	-5.224%
2026-01-16	1.3400	1.4100	1.3350	1.3600	+1.493%	2,766,074	-6.618%
2026-01-15	1.3800	1.3900	1.3300	1.3400	-2.899%	2,477,980	-5.224%
2026-01-14	1.3700	1.4200	1.3405	1.3800	0.000%	3,214,477	-7.971%
2026-01-13	1.4100	1.4100	1.3100	1.3800	-1.429%	4,542,993	-7.971%
2026-01-12	1.4900	1.4900	1.3600	1.4000	-7.895%	6,779,185	-9.286%
2026-01-09	1.5000	1.5400	1.4800	1.5200	+2.013%	2,580,576	-16.447%
2026-01-08	1.5200	1.5300	1.4900	1.4900	-2.614%	3,581,129	-14.765%
2026-01-07	1.4800	1.5650	1.4800	1.5300	+4.082%	2,699,168	-16.993%
2026-01-06	1.5000	1.5200	1.4600	1.4700	-2.649%	2,871,150	-13.605%
2026-01-05	1.5400	1.5655	1.5000	1.5100	-2.581%	2,162,488	-15.894%
2026-01-02	1.6300	1.6300	1.5500	1.5500	-3.727%	2,529,734	-18.065%
2025-12-31	1.6000	1.6300	1.5850	1.6100	+1.258%	2,269,983	-21.118%
2025-12-30	1.6200	1.6460	1.5800	1.5900	-1.852%	2,801,086	-20.126%
2025-12-29	1.6500	1.6600	1.6100	1.6200	-2.410%	3,282,263	-21.605%
2025-12-26	1.6800	1.6800	1.6350	1.6600	-2.353%	2,195,222	-23.494%
2025-12-24	1.6500	1.7100	1.6400	1.7000	+3.030%	1,508,348	-25.294%
2025-12-23	1.6800	1.6800	1.6050	1.6500	-0.602%	2,752,743	-23.030%
2025-12-22	1.6500	1.7300	1.6400	1.6600	0.000%	2,834,182	-23.494%
2025-12-19	1.6800	1.7100	1.6550	1.6600	-0.599%	5,351,608	-23.494%
2025-12-18	1.6300	1.7250	1.6200	1.6700	+3.727%	3,420,907	-23.952%
2025-12-17	1.6100	1.6800	1.6100	1.6100	-0.617%	2,333,531	-21.118%
2025-12-16	1.6100	1.6700	1.6000	1.6200	+0.621%	2,526,375	-21.605%
2025-12-15	1.6800	1.6800	1.5900	1.6100	-3.012%	2,063,262	-21.118%
2025-12-12	1.6700	1.7000	1.6500	1.6600	0.000%	2,110,428	-23.494%
2025-12-11	1.6300	1.7000	1.6200	1.6600	+1.840%	2,540,833	-23.494%
2025-12-10	1.5800	1.6300	1.5600	1.6300	+3.165%	4,572,796	-22.086%
2025-12-09	1.6000	1.6250	1.5500	1.5800	-2.469%	3,088,919	-19.620%
2025-12-08	1.5500	1.6200	1.5300	1.6200	+5.195%	3,701,231	-21.605%
2025-12-05	1.5900	1.6000	1.5300	1.5400	-3.145%	2,201,471	-17.532%
2025-12-04	1.5700	1.6050	1.5300	1.5900	+1.274%	1,998,656	-20.126%
2025-12-03	1.4700	1.5800	1.4600	1.5700	+6.803%	4,129,952	-19.108%
2025-12-02	1.5100	1.5200	1.4450	1.4700	-2.649%	5,969,646	-13.605%
2025-12-01	1.6000	1.6299	1.5000	1.5100	-4.430%	4,625,423	-15.894%
2025-11-28	1.6000	1.6000	1.5400	1.5800	-0.629%	1,192,994	-19.620%
2025-11-26	1.5500	1.6000	1.5200	1.5900	+1.274%	2,416,481	-20.126%
2025-11-25	1.5700	1.6450	1.5600	1.5700	-1.258%	2,541,799	-19.108%
2025-11-24	1.5600	1.6000	1.5350	1.5900	+2.581%	2,814,744	-20.126%
2025-11-21	1.5100	1.5900	1.4900	1.5500	+0.649%	3,175,037	-18.065%
2025-11-20	1.6200	1.6555	1.5250	1.5400	-3.145%	4,038,564	-17.532%
2025-11-19	1.6500	1.6600	1.5700	1.5900	-3.636%	3,980,640	-20.126%
2025-11-18	1.7500	1.7500	1.6150	1.6500	-6.250%	5,557,438	-23.030%
2025-11-17	1.6900	1.8350	1.6700	1.7600	+5.389%	6,183,064	-27.841%
2025-11-14	1.7300	1.7900	1.6400	1.6700	-5.114%	13,647,847	-23.952%
2025-11-13	1.8200	1.8300	1.7500	1.7600	-4.865%	3,767,200	-27.841%
2025-11-12	1.8200	1.8900	1.7700	1.8500	+2.210%	4,434,549	-31.351%
2025-11-11	1.6800	1.8400	1.6700	1.8100	+8.383%	5,187,429	-29.834%
2025-11-10	1.7300	1.7500	1.5700	1.6700	-18.137%	16,762,309	-23.952%
2025-11-07	2.0200	2.0700	1.9601	2.0400	+1.493%	4,475,761	-37.745%
2025-11-06	2.1100	2.1100	1.9800	2.0100	-5.189%	4,129,111	-36.816%
2025-11-05	2.0800	2.1300	2.0625	2.1200	+1.435%	3,069,673	-40.094%
2025-11-04	2.1000	2.1450	2.0700	2.0900	-1.415%	5,465,754	-39.234%
2025-11-03	2.2000	2.2200	2.0650	2.1200	-4.072%	4,254,707	-40.094%
2025-10-31	2.1100	2.2300	2.0700	2.2100	+5.238%	6,112,330	-42.534%
2025-10-30	2.0900	2.3200	2.0650	2.1000	0.000%	9,161,512	-39.524%
2025-10-29	2.1600	2.5600	2.0800	2.1000	-32.039%	25,768,164	-39.524%
2025-10-28	3.2000	3.2000	3.0700	3.0900	-2.524%	6,811,294	-58.900%
2025-10-27	3.0600	3.1850	3.0500	3.1700	+4.620%	2,387,749	-59.937%
2025-10-24	3.0000	3.0700	2.9850	3.0300	+1.678%	1,353,929	-58.086%
2025-10-23	3.0000	3.0450	2.9600	2.9800	-0.334%	1,524,807	-57.383%
2025-10-22	3.0900	3.0997	2.9300	2.9900	-4.167%	2,602,258	-57.525%
2025-10-21	3.1600	3.1800	3.0600	3.1200	-1.266%	3,392,071	-59.295%
2025-10-20	2.9500	3.1750	2.9300	3.1600	+7.850%	3,366,733	-59.810%
2025-10-17	2.9000	2.9600	2.8650	2.9300	+0.342%	2,045,374	-56.655%
2025-10-16	2.9700	3.1000	2.8900	2.9200	-1.017%	3,116,501	-56.507%
2025-10-15	2.7900	2.9650	2.7900	2.9500	+5.735%	2,954,750	-56.949%
2025-10-14	2.7500	2.8400	2.7000	2.7900	+0.360%	1,652,575	-54.480%
2025-10-13	2.7700	2.8100	2.6900	2.7800	+1.091%	2,401,040	-54.317%
2025-10-10	2.8900	2.9100	2.7500	2.7500	-4.844%	2,920,130	-53.818%
2025-10-09	2.8500	2.9650	2.8500	2.8900	+1.404%	2,108,745	-56.055%
2025-10-08	2.9900	3.0200	2.8300	2.8500	-3.390%	2,576,066	-55.439%
2025-10-07	2.9900	2.9900	2.8750	2.9500	-0.673%	3,407,509	-56.949%
2025-10-06	2.8400	3.0100	2.8100	2.9700	+4.947%	4,210,566	-57.239%
2025-10-03	2.7200	2.9200	2.7100	2.8300	+4.428%	2,868,192	-55.124%
2025-10-02	2.6800	2.7650	2.6600	2.7100	+1.119%	2,626,731	-53.137%
2025-10-01	2.7200	2.7300	2.6650	2.6800	-1.832%	1,997,536	-52.612%
2025-09-30	2.7300	2.7500	2.6600	2.7300	+0.738%	2,534,113	-53.480%
2025-09-29	2.7500	2.7900	2.7000	2.7100	-1.095%	1,419,050	-53.137%
2025-09-26	2.7100	2.7400	2.6750	2.7400	+1.107%	1,944,714	-53.650%
2025-09-25	2.7600	2.7799	2.6900	2.7100	-2.166%	2,626,994	-53.137%
2025-09-24	2.8500	2.8800	2.7700	2.7700	-2.120%	1,850,833	-54.152%
2025-09-23	2.7900	2.9000	2.7800	2.8300	+1.434%	2,204,118	-55.124%
2025-09-22	2.7800	2.8100	2.7400	2.7900	-1.064%	1,954,926	-54.480%
2025-09-19	2.9600	2.9800	2.8100	2.8200	-4.730%	11,792,952	-54.965%
2025-09-18	2.8000	2.9700	2.8000	2.9600	+5.714%	3,249,873	-57.095%
2025-09-17	2.8300	2.8800	2.8000	2.8000	-1.060%	2,567,846	-54.643%
2025-09-16	2.9100	2.9450	2.8100	2.8300	-3.082%	3,063,676	-55.124%
2025-09-15	2.9700	3.0200	2.9200	2.9200	-1.017%	2,490,149	-56.507%
2025-09-12	2.9900	2.9900	2.9100	2.9500	-1.338%	2,253,961	-56.949%
2025-09-11	2.9350	2.9900	2.9300	2.9900	+2.048%	2,409,953	-57.525%
2025-09-10	3.0150	3.0500	2.9200	2.9300	-2.333%	2,823,403	-56.655%
2025-09-09	3.1300	3.1353	2.9600	3.0000	-4.153%	3,358,646	-57.667%
2025-09-08	2.9700	3.1500	2.9200	3.1300	+5.743%	5,676,598	-59.425%
2025-09-05	3.0200	3.0499	2.9000	2.9600	-1.987%	5,955,866	-57.095%
2025-09-04	3.1100	3.1400	3.0100	3.0200	-3.205%	4,058,237	-57.947%
2025-09-03	3.1000	3.1950	3.0500	3.1200	+0.322%	6,352,429	-59.295%
2025-09-02	3.0700	3.2200	3.0500	3.1100	-0.955%	3,363,116	-59.164%
2025-08-29	3.1200	3.1500	3.0300	3.1400	+0.319%	2,511,896	-59.554%
2025-08-28	3.0400	3.1500	3.0100	3.1300	+3.987%	3,102,868	-59.425%
2025-08-27	3.1200	3.1500	2.9800	3.0100	-2.589%	4,316,040	-57.807%
2025-08-26	3.0200	3.1250	3.0200	3.0900	+1.980%	6,928,827	-58.900%
2025-08-25	3.1900	3.2100	3.0200	3.0300	-5.016%	3,076,353	-58.086%
2025-08-22	3.2000	3.3200	3.1700	3.1900	0.000%	3,257,224	-60.188%
2025-08-21	3.1200	3.2000	3.1000	3.1900	+2.244%	2,929,351	-60.188%
2025-08-20	3.0500	3.1800	3.0400	3.1200	+2.632%	3,111,052	-59.295%
2025-08-19	3.1200	3.1500	3.0200	3.0400	-2.251%	4,384,055	-58.224%
2025-08-18	3.2100	3.2427	3.1032	3.1100	-4.308%	4,937,427	-59.164%
2025-08-15	3.2900	3.3300	3.2300	3.2500	-1.216%	3,704,882	-60.923%
2025-08-14	3.2500	3.3400	3.2400	3.2900	-0.303%	2,892,864	-61.398%
2025-08-13	3.3300	3.3750	3.2800	3.3000	-0.602%	3,475,700	-61.515%
2025-08-12	3.3600	3.4000	3.2900	3.3200	-0.896%	3,063,007	-61.747%
2025-08-11	3.4000	3.4400	3.3200	3.3500	-2.047%	3,469,251	-62.090%
2025-08-08	3.0600	3.4200	3.0300	3.4200	+13.621%	5,823,123	-62.865%
2025-08-07	3.2050	3.2800	2.9200	3.0100	-20.476%	14,792,654	-57.807%
2025-08-06	3.7200	3.7900	3.6300	3.7850	+1.747%	4,640,213	-66.446%
2025-08-05	3.7600	3.7750	3.6911	3.7200	-1.064%	2,413,550	-65.860%
2025-08-04	3.7400	3.7600	3.6700	3.7600	+1.075%	2,529,870	-66.223%
2025-08-01	3.6500	3.7900	3.6213	3.7200	+0.950%	3,021,597	-65.860%
2025-07-31	3.6600	3.7379	3.6200	3.6850	+0.683%	2,474,144	-65.536%
2025-07-30	3.5600	3.8100	3.5391	3.6600	+4.274%	3,121,971	-65.301%
2025-07-29	3.6300	3.6400	3.4700	3.5100	-2.228%	2,672,599	-63.818%
2025-07-28	3.5800	3.6150	3.5100	3.5900	+0.843%	2,788,452	-64.624%
2025-07-25	3.8500	3.8500	3.5132	3.5600	-7.292%	6,903,217	-64.326%
2025-07-24	4.0100	4.0100	3.8200	3.8400	-4.239%	3,613,201	-66.927%
2025-07-23	3.8900	4.0200	3.8500	4.0100	+4.156%	2,780,783	-68.329%
2025-07-22	3.8000	4.0400	3.7847	3.8500	+0.260%	2,939,501	-67.013%
2025-07-21	3.8800	3.9350	3.7700	3.8400	-0.518%	2,555,426	-66.927%
2025-07-18	3.9200	3.9700	3.8300	3.8600	-0.515%	3,050,892	-67.098%
2025-07-17	3.9000	3.9400	3.8600	3.8800	-0.513%	1,879,422	-67.268%
2025-07-16	3.8900	3.9300	3.8200	3.9000	+0.515%	2,190,107	-67.436%
2025-07-15	3.9800	3.9800	3.8100	3.8800	-2.267%	2,876,416	-67.268%
2025-07-14	3.9300	4.0000	3.9100	3.9700	+1.018%	2,534,742	-68.010%
2025-07-11	3.9800	4.0787	3.9100	3.9300	-1.256%	2,730,464	-67.684%
2025-07-10	4.0000	4.0100	3.8900	3.9800	-0.251%	3,312,111	-68.090%
2025-07-09	3.7400	4.0100	3.7200	3.9900	+7.547%	4,759,715	-68.170%
2025-07-08	3.6600	3.7500	3.6100	3.7100	+2.204%	3,403,830	-65.768%
2025-07-07	3.6200	3.7700	3.5650	3.6300	+0.276%	3,906,339	-65.014%
2025-07-03	3.6300	3.6300	3.5600	3.6200	-0.275%	1,565,452	-64.917%
2025-07-02	3.5800	3.7500	3.4800	3.6300	+1.681%	4,619,183	-65.014%
2025-07-01	3.6300	3.6800	3.4900	3.5700	-1.923%	5,038,960	-64.426%
2025-06-30	3.6700	3.7400	3.6300	3.6400	-0.274%	2,853,005	-65.110%
2025-06-27	3.7600	3.7600	3.6000	3.6500	-2.406%	8,510,886	-65.205%
2025-06-26	3.7000	3.7550	3.6100	3.7400	+1.630%	3,090,143	-66.043%
2025-06-25	3.6500	3.7900	3.5600	3.6800	+0.272%	3,768,139	-65.489%
2025-06-24	3.7250	3.8700	3.6401	3.6700	+0.824%	5,298,312	-65.395%
2025-06-23	3.6700	3.6800	3.4800	3.6400	-1.087%	5,316,773	-65.110%
2025-06-20	3.6000	3.6850	3.5200	3.6800	+3.371%	9,316,654	-65.489%
2025-06-18	3.5100	3.6200	3.4800	3.5600	+1.714%	3,604,476	-64.326%
2025-06-17	3.5600	3.5900	3.4600	3.5000	-2.235%	3,982,790	-63.714%
2025-06-16	3.5600	3.6800	3.5400	3.5800	+0.562%	3,534,358	-64.525%
2025-06-13	3.5850	3.7000	3.5100	3.5600	-2.466%	6,476,437	-64.326%
2025-06-12	3.5100	3.7000	3.4900	3.6500	+2.241%	4,113,664	-65.205%
2025-06-11	3.9800	3.9800	3.5600	3.5700	-8.929%	7,000,130	-64.426%
2025-06-10	3.7850	3.9250	3.4800	3.9200	+2.350%	11,060,318	-67.602%
2025-06-09	4.0400	4.0758	3.8300	3.8300	-3.526%	8,127,015	-66.841%
2025-06-06	3.6600	4.0000	3.6600	3.9700	+7.588%	8,184,564	-68.010%
2025-06-05	3.6900	3.7299	3.5200	3.6900	+1.374%	5,742,346	-65.583%
2025-06-04	3.4400	3.7300	3.4200	3.6400	+6.433%	12,190,851	-65.110%
2025-06-03	3.3000	3.4900	3.2200	3.4200	+5.231%	7,159,401	-62.865%
2025-06-02	3.0600	3.2600	2.9700	3.2500	+7.261%	8,642,552	-60.923%
2025-05-30	3.0500	3.0600	2.9700	3.0300	+0.664%	6,897,343	-58.086%
2025-05-29	2.9200	3.1400	2.8950	3.0100	+4.514%	7,551,143	-57.807%
2025-05-28	2.9200	2.9600	2.8700	2.8800	-1.370%	3,554,750	-55.903%
2025-05-27	2.9000	2.9750	2.8600	2.9200	+2.098%	3,961,829	-56.507%
2025-05-23	2.8100	2.8700	2.7601	2.8600	+1.060%	3,113,890	-55.594%
2025-05-22	2.8000	2.9200	2.7700	2.8300	+0.712%	3,914,279	-55.124%
2025-05-21	2.8500	2.9400	2.8000	2.8100	-3.767%	4,799,907	-54.804%
2025-05-20	2.8300	2.9700	2.8000	2.9200	+4.286%	7,549,510	-56.507%
2025-05-19	2.6000	2.8300	2.5850	2.8000	+7.280%	6,737,223	-54.643%
2025-05-16	2.5400	2.6400	2.5300	2.6100	+2.756%	3,592,106	-51.341%
2025-05-15	2.4600	2.5650	2.4300	2.5400	+3.673%	3,594,225	-50.000%
2025-05-14	2.4800	2.5400	2.4250	2.4500	-1.210%	3,664,205	-48.163%
2025-05-13	2.4500	2.5000	2.3500	2.4800	+2.058%	3,184,797	-48.790%
2025-05-12	2.5950	2.5950	2.3600	2.4300	-4.706%	7,032,742	-47.737%
2025-05-09	2.6200	2.7700	2.5400	2.5500	-2.672%	5,735,249	-50.196%
2025-05-08	2.7750	2.9000	2.5300	2.6200	+6.504%	10,590,644	-51.527%
2025-05-07	2.3600	2.4700	2.3500	2.4600	+6.034%	3,907,793	-48.374%
2025-05-06	2.3000	2.3450	2.2500	2.3200	-0.855%	3,877,437	-45.259%
2025-05-05	2.4500	2.4700	2.3300	2.3400	-4.490%	3,158,327	-45.726%
2025-05-02	2.4000	2.4800	2.3900	2.4500	+2.510%	2,748,745	-48.163%
2025-05-01	2.4100	2.4500	2.3800	2.3900	-0.830%	2,416,795	-46.862%
2025-04-30	2.3600	2.4500	2.3400	2.4100	-0.823%	3,578,594	-47.303%
2025-04-29	2.4300	2.4800	2.3700	2.4300	0.000%	2,821,594	-47.737%
2025-04-28	2.4800	2.4800	2.3400	2.4300	+2.101%	2,561,663	-47.737%
2025-04-25	2.2600	2.4000	2.2600	2.3800	+4.386%	2,257,850	-46.639%
2025-04-24	2.1600	2.2800	2.1500	2.2800	+5.556%	2,299,111	-44.298%
2025-04-23	2.1800	2.2700	2.1500	2.1600	+0.935%	2,745,758	-41.204%
2025-04-22	2.1100	2.1500	2.0600	2.1400	+3.382%	1,874,603	-40.654%
2025-04-21	2.0200	2.1600	2.0100	2.0700	+0.485%	2,669,501	-38.647%
2025-04-17	1.9000	2.1300	1.9000	2.0600	+8.421%	4,591,210	-38.350%
2025-04-16	1.8700	1.9400	1.8600	1.9000	+0.529%	3,755,392	-33.158%
2025-04-15	1.8300	1.9193	1.8200	1.8900	+3.279%	4,945,972	-32.804%
2025-04-14	1.7100	1.8600	1.6600	1.8300	+10.909%	5,189,811	-30.601%
2025-04-11	1.5500	1.6797	1.5400	1.6500	+6.452%	4,787,521	-23.030%
2025-04-10	1.6700	1.7100	1.5200	1.5500	-8.824%	7,338,159	-18.065%
2025-04-09	1.6400	1.7494	1.5300	1.7000	+1.190%	7,731,026	-25.294%
2025-04-08	1.8500	1.8600	1.6500	1.6800	-5.085%	3,853,989	-24.405%
2025-04-07	1.6700	1.8200	1.6300	1.7700	0.000%	4,215,911	-28.249%
2025-04-04	1.8300	1.8500	1.7100	1.7700	-5.851%	6,511,297	-28.249%
2025-04-03	1.8600	1.9200	1.8500	1.8800	-2.591%	3,109,368	-32.447%
2025-04-02	1.9000	1.9488	1.8900	1.9300	+1.047%	3,218,801	-34.197%
2025-04-01	1.9900	1.9900	1.8950	1.9100	-0.521%	4,721,508	-33.508%
2025-03-31	1.8900	1.9400	1.8300	1.9200	+0.524%	3,604,550	-33.854%
2025-03-28	1.9400	1.9400	1.8800	1.9100	-1.036%	3,576,742	-33.508%
2025-03-27	1.9100	1.9500	1.9000	1.9300	+0.521%	2,013,509	-34.197%
2025-03-26	1.9600	1.9800	1.8900	1.9200	-1.538%	4,384,696	-33.854%
2025-03-25	2.0200	2.0300	1.9000	1.9500	-4.412%	6,909,974	-34.872%
2025-03-24	2.1900	2.2192	2.0000	2.0400	-4.225%	6,156,774	-37.745%
2025-03-21	2.0150	2.1400	2.0100	2.1300	+4.412%	8,471,547	-40.376%
2025-03-20	2.2600	2.3510	1.9500	2.0400	-28.169%	26,580,463	-37.745%
2025-03-19	2.5300	2.8900	2.5200	2.8400	+11.373%	8,173,112	-55.282%
2025-03-18	2.3800	2.5800	2.3257	2.5500	+6.250%	4,941,956	-50.196%
2025-03-17	2.2500	2.4000	2.1800	2.4000	+6.195%	4,607,597	-47.083%
2025-03-14	1.7700	2.2900	1.7550	2.2600	+33.728%	13,249,864	-43.805%
2025-03-13	1.8000	1.8400	1.5250	1.6900	-12.435%	9,611,832	-24.852%
2025-03-12	1.9700	1.9900	1.9100	1.9300	0.000%	3,472,375	-34.197%
2025-03-11	1.8300	1.9400	1.8200	1.9300	+3.763%	3,094,953	-34.197%
2025-03-10	1.8700	1.9100	1.8400	1.8600	-2.105%	2,602,287	-31.720%
2025-03-07	1.9100	1.9600	1.8800	1.9000	-1.042%	2,280,264	-33.158%
2025-03-06	1.8400	1.9600	1.8350	1.9200	+3.504%	2,146,801	-33.854%
2025-03-05	1.8200	1.8600	1.8100	1.8550	+3.056%	1,693,582	-31.536%
2025-03-04	1.7700	1.8400	1.7200	1.8000	0.000%	2,294,490	-29.444%
2025-03-03	1.8600	1.8750	1.7900	1.8000	-2.703%	2,212,062	-29.444%
2025-02-28	1.8200	1.8700	1.8100	1.8500	+1.093%	1,849,202	-31.351%
2025-02-27	1.8000	1.9000	1.8000	1.8300	+1.667%	1,903,856	-30.601%
2025-02-26	1.8300	1.8588	1.7800	1.8000	-1.099%	3,583,896	-29.444%
2025-02-25	1.7800	1.8400	1.7600	1.8200	+2.825%	2,458,648	-30.220%
2025-02-24	1.8000	1.8182	1.7400	1.7700	-1.667%	2,501,276	-28.249%
2025-02-21	1.9400	1.9400	1.7800	1.8000	-5.759%	3,976,898	-29.444%
2025-02-20	1.9700	1.9800	1.8750	1.9100	-3.535%	2,542,177	-33.508%
2025-02-19	2.0700	2.0800	1.9700	1.9800	-4.348%	1,647,846	-35.859%
2025-02-18	2.1200	2.1400	2.0700	2.0700	-2.817%	1,281,416	-38.647%
2025-02-14	2.1300	2.1700	2.1100	2.1300	-0.467%	1,292,409	-40.376%
2025-02-13	2.1100	2.1400	2.0700	2.1400	+1.422%	1,523,253	-40.654%
2025-02-12	2.0800	2.1200	2.0800	2.1100	+0.476%	1,271,947	-39.810%
2025-02-11	2.0900	2.1200	2.0800	2.1000	0.000%	1,414,376	-39.524%
2025-02-10	2.1400	2.1500	2.0900	2.1000	-1.869%	1,674,777	-39.524%
2025-02-07	2.1700	2.1900	2.1200	2.1400	-0.926%	1,423,862	-40.654%
2025-02-06	2.1900	2.2150	2.1600	2.1600	-0.461%	1,085,921	-41.204%