Dark

AKTX
Akari Therapeutics plc ADR (0.01 USD)
stock NASDAQ ADR

Market Open

Jun 27, 2025 3:59:30 PM EDT

1.16USD0.000%(0.00)722

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2025 9:17:30 AM EDT

1.14USD-1.648%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	1.1655	1.2000	1.150000	1.159100	-0.932%	29,569	0.000%
2025-06-26	1.1900	1.2000	1.160000	1.170000	+0.862%	22,819	-0.932%
2025-06-25	1.1800	1.1900	1.150000	1.160000	0.000%	13,019	-0.078%
2025-06-24	1.1600	1.1800	1.150000	1.160000	0.000%	31,526	-0.078%
2025-06-23	1.2100	1.2100	1.107400	1.160000	+3.571%	17,834	-0.078%
2025-06-20	1.2000	1.2150	1.090500	1.120000	-2.609%	28,281	+3.491%
2025-06-18	1.1500	1.1600	1.120000	1.150000	-2.542%	45,916	+0.791%
2025-06-17	1.2000	1.2200	1.110000	1.180000	+8.257%	34,838	-1.771%
2025-06-16	1.1750	1.2486	1.090000	1.090000	-8.403%	45,171	+6.339%
2025-06-13	1.1800	1.2100	1.080000	1.190000	+1.640%	45,410	-2.597%
2025-06-12	1.2200	1.2600	1.170800	1.170800	-6.336%	64,878	-0.999%
2025-06-11	1.2100	1.2990	1.210000	1.250000	-1.961%	42,866	-7.272%
2025-06-10	1.2100	1.3000	1.200000	1.275000	+2.000%	39,321	-9.090%
2025-06-09	1.2400	1.2800	1.240000	1.250000	+1.461%	11,853	-7.272%
2025-06-06	1.2800	1.3050	1.221300	1.232000	-3.900%	6,267	-5.917%
2025-06-05	1.3500	1.3500	1.272000	1.282000	-5.030%	16,751	-9.587%
2025-06-04	1.3499	1.3900	1.349900	1.349900	+0.731%	22,916	-14.134%
2025-06-03	1.3560	1.4000	1.340100	1.340100	-5.293%	10,467	-13.506%
2025-06-02	1.3500	1.4200	1.272000	1.415000	+4.815%	21,943	-18.085%
2025-05-30	1.2900	1.3500	1.201000	1.350000	+3.846%	24,388	-14.141%
2025-05-29	1.3000	1.3000	1.287400	1.300000	0.000%	6,676	-10.838%
2025-05-28	1.2898	1.3000	1.270000	1.300000	+3.175%	16,908	-10.838%
2025-05-27	1.2900	1.3331	1.240000	1.260000	-5.618%	7,717	-8.008%
2025-05-23	1.2100	1.3700	1.210000	1.335000	+6.391%	13,550	-13.176%
2025-05-22	1.2548	1.2548	1.254800	1.254800	+1.194%	1,823	-7.627%
2025-05-21	1.2500	1.3900	1.230000	1.240000	-4.586%	12,360	-6.524%
2025-05-20	1.2850	1.2996	1.285000	1.299600	+2.882%	1,940	-10.811%
2025-05-19	1.2800	1.3045	1.230000	1.263200	-0.535%	2,701	-8.241%
2025-05-16	1.2200	1.3380	1.220000	1.270000	-3.788%	4,476	-8.732%
2025-05-15	1.3046	1.3415	1.220000	1.320000	-2.222%	3,163	-12.189%
2025-05-14	1.3904	1.3953	1.340000	1.350000	-3.571%	9,543	-14.141%
2025-05-13	1.3500	1.4101	1.350000	1.400000	-0.709%	14,465	-17.207%
2025-05-12	1.2600	1.4200	1.180100	1.410000	+11.896%	23,122	-17.794%
2025-05-09	1.3800	1.3800	1.260100	1.260100	-5.963%	17,524	-8.015%
2025-05-08	1.3835	1.3835	1.323300	1.340000	-3.805%	4,053	-13.500%
2025-05-07	1.4400	1.4600	1.350000	1.393000	+1.679%	22,567	-16.791%
2025-05-06	1.4400	1.4500	1.340000	1.370000	-2.837%	24,865	-15.394%
2025-05-05	1.4100	1.4700	1.355000	1.410000	+2.174%	75,497	-17.794%
2025-05-02	1.2800	1.3904	1.280000	1.380000	-1.429%	8,083	-16.007%
2025-05-01	1.4300	1.4300	1.380000	1.400000	-2.778%	2,516	-17.207%
2025-04-30	1.4200	1.4800	1.320000	1.440000	+5.109%	27,826	-19.507%
2025-04-29	1.4000	1.4000	1.300200	1.370000	-2.143%	6,729	-15.394%
2025-04-28	1.4500	1.4500	1.400000	1.400000	-2.098%	6,085	-17.207%
2025-04-25	1.4600	1.4800	1.430000	1.430000	-2.055%	2,521	-18.944%
2025-04-24	1.4500	1.4900	1.400000	1.460000	+0.482%	63,587	-20.610%
2025-04-23	1.2415	1.4530	1.240000	1.453000	+6.838%	31,106	-20.227%
2025-04-22	1.2685	1.5800	1.180200	1.360000	+6.250%	202,835	-14.772%
2025-04-21	1.2900	1.2900	1.030100	1.280000	+6.224%	91,273	-9.445%
2025-04-17	1.1000	1.2799	1.100000	1.205000	+9.545%	17,294	-3.809%
2025-04-16	1.1900	1.1900	1.100000	1.100000	-8.242%	10,098	+5.373%
2025-04-15	1.2700	1.2700	1.120000	1.198800	+7.709%	3,403	-3.312%
2025-04-14	1.0923	1.1220	1.092300	1.113000	+4.019%	4,993	+4.142%
2025-04-11	1.1500	1.1500	1.070000	1.070000	-3.604%	11,105	+8.327%
2025-04-10	1.0600	1.1800	1.060000	1.110000	-6.715%	16,913	+4.423%
2025-04-09	1.1000	1.2100	1.080000	1.189900	+3.470%	36,719	-2.588%
2025-04-08	1.1331	1.2700	1.133100	1.150000	-0.862%	29,023	+0.791%
2025-04-07	1.0740	1.1600	1.010000	1.160000	+4.017%	19,025	-0.078%
2025-04-04	1.1600	1.1600	1.050000	1.115200	-6.286%	15,545	+3.937%
2025-04-03	1.1500	1.2308	1.108004	1.190000	+8.182%	6,395	-2.597%
2025-04-02	1.1500	1.1700	1.100000	1.100000	0.000%	10,871	+5.373%
2025-04-01	1.2800	1.2800	1.100000	1.100000	-11.290%	8,016	+5.373%
2025-03-31	1.2500	1.2700	1.240000	1.240000	-2.362%	16,711	-6.524%
2025-03-28	1.2801	1.2802	1.270000	1.270000	-2.308%	3,098	-8.732%
2025-03-27	1.2608	1.3606	1.260700	1.300000	-0.414%	3,093	-10.838%
2025-03-26	1.3900	1.4100	1.282500	1.305400	-10.589%	34,349	-11.207%
2025-03-25	1.4500	1.5000	1.380000	1.460000	+0.690%	18,126	-20.610%
2025-03-24	1.5600	1.5600	1.445000	1.450000	-5.229%	16,598	-20.062%
2025-03-21	1.4500	1.5500	1.430000	1.530000	+2.000%	27,531	-24.242%
2025-03-20	1.3000	1.7300	1.269200	1.500000	+20.000%	184,738	-22.727%
2025-03-19	1.3600	1.3649	1.250000	1.250000	-3.846%	19,444	-7.272%
2025-03-18	1.1300	1.3700	1.130000	1.300000	+18.182%	81,124	-10.838%
2025-03-17	1.0900	1.1200	1.020000	1.100000	+1.852%	57,307	+5.373%
2025-03-14	0.9550	1.0800	0.931800	1.080000	+18.956%	10,176	+7.324%
2025-03-13	0.9460	0.9567	0.907900	0.907900	-2.429%	12,001	+27.668%
2025-03-12	0.9640	0.9640	0.890900	0.930500	+3.504%	2,218	+24.567%
2025-03-11	0.9500	0.9635	0.899000	0.899000	-0.111%	17,814	+28.932%
2025-03-10	0.9500	0.9620	0.890200	0.900000	-2.703%	13,260	+28.789%
2025-03-07	0.8901	0.9600	0.890100	0.925000	+2.052%	1,079	+25.308%
2025-03-06	0.9999	0.9999	0.900000	0.906400	+1.831%	25,099	+27.880%
2025-03-05	0.9750	0.9750	0.887600	0.890100	-5.309%	23,103	+30.221%
2025-03-04	0.9650	0.9650	0.900000	0.940000	+0.320%	29,147	+23.309%
2025-03-03	0.8500	0.9660	0.850000	0.937000	+7.701%	92,848	+23.703%
2025-02-28	0.9000	0.9175	0.863000	0.870000	-3.333%	27,148	+33.230%
2025-02-27	1.0516	1.0516	0.900000	0.900000	-2.185%	18,784	+28.789%
2025-02-26	1.0392	1.0392	0.912000	0.920100	+1.110%	6,632	+25.975%
2025-02-25	1.0000	1.1100	0.910000	0.910000	-9.000%	45,594	+27.374%
2025-02-24	0.9700	1.0000	0.940000	1.000000	+3.093%	10,629	+15.910%
2025-02-21	1.0300	1.0450	0.950000	0.970000	-8.057%	29,967	+19.495%
2025-02-20	1.0400	1.0800	1.040000	1.055000	-0.472%	4,699	+9.867%
2025-02-19	1.0500	1.0700	1.005000	1.060000	+5.305%	17,144	+9.349%
2025-02-18	1.0799	1.0850	1.000000	1.006600	-6.796%	73,943	+15.150%
2025-02-14	1.0800	1.1100	1.060000	1.080000	-0.630%	14,566	+7.324%
2025-02-13	1.1300	1.1300	1.060000	1.086844	-8.669%	37,485	+6.648%
2025-02-12	1.1000	1.1900	1.060000	1.190000	+8.182%	10,872	-2.597%
2025-02-11	1.1600	1.3300	1.100000	1.100000	-1.786%	36,932	+5.373%
2025-02-10	1.1700	1.2961	1.119300	1.120000	-9.685%	44,478	+3.491%
2025-02-07	1.2540	1.2999	1.216200	1.240100	-2.354%	6,589	-6.532%
2025-02-06	1.1899	1.3500	1.120100	1.270000	+11.404%	34,418	-8.732%
2025-02-05	1.1350	1.2700	1.095200	1.140000	-2.564%	47,706	+1.675%
2025-02-04	1.1700	1.2499	1.149000	1.170000	-1.681%	10,918	-0.932%
2025-02-03	1.1000	1.3000	1.100000	1.190000	+9.174%	87,481	-2.597%
2025-01-31	1.2200	1.3900	1.070000	1.090000	-19.259%	81,883	+6.339%
2025-01-30	1.3586	1.3800	1.310000	1.350000	+0.327%	7,793	-14.141%
2025-01-29	1.3800	1.3950	1.345000	1.345600	+1.173%	15,559	-13.860%
2025-01-28	1.3400	1.3500	1.177000	1.330000	+3.101%	21,578	-12.850%
2025-01-27	1.1800	1.3200	1.132000	1.290000	+11.428%	23,398	-10.147%
2025-01-24	1.1700	1.2767	1.140000	1.157700	-5.107%	9,927	+0.121%
2025-01-23	1.2200	1.2200	1.180000	1.220000	-3.175%	8,716	-4.992%
2025-01-22	1.2900	1.2900	1.210000	1.260000	-2.326%	32,606	-8.008%
2025-01-21	1.1600	1.3100	1.160000	1.290000	+8.495%	11,174	-10.147%
2025-01-17	1.1800	1.2200	1.150000	1.189000	-0.917%	10,257	-2.515%
2025-01-16	1.2500	1.2600	1.150000	1.200000	-4.000%	7,061	-3.408%
2025-01-15	1.1500	1.2700	1.150000	1.250000	+8.696%	12,404	-7.272%
2025-01-14	1.1307	1.1900	1.130700	1.150000	-4.959%	13,839	+0.791%
2025-01-13	1.1900	1.2391	1.140000	1.210000	-0.412%	23,739	-4.207%
2025-01-10	1.2200	1.2200	1.146500	1.215000	-5.078%	41,426	-4.601%
2025-01-08	1.3800	1.3900	1.280000	1.280000	-9.213%	24,261	-9.445%
2025-01-07	1.3900	1.4600	1.310000	1.409900	+2.167%	40,376	-17.788%
2025-01-06	1.3400	1.4100	1.301000	1.380000	+5.344%	51,232	-16.007%
2025-01-03	1.1800	1.3300	1.170000	1.310000	+8.264%	54,648	-11.519%
2025-01-02	1.2300	1.2800	1.100000	1.210000	-0.820%	421,515	-4.207%
2024-12-31	1.0300	1.2600	1.000000	1.220000	+22.000%	149,132	-4.992%
2024-12-30	0.9700	1.0700	0.970000	1.000000	+3.284%	66,417	+15.910%
2024-12-27	0.9902	1.0499	0.968200	0.968200	-1.204%	95,614	+19.717%
2024-12-26	1.0200	1.1263	0.980000	0.980000	0.000%	85,607	+18.276%
2024-12-24	1.1200	1.1200	0.980000	0.980000	+3.158%	31,247	+18.276%
2024-12-23	0.9400	1.0291	0.940000	0.950000	-2.062%	66,733	+22.011%
2024-12-20	0.9760	1.0138	0.950000	0.970000	-2.990%	36,758	+19.495%
2024-12-19	0.9600	1.0400	0.960000	0.999900	+4.156%	42,885	+15.922%
2024-12-18	1.0000	1.0200	0.960000	0.960000	-3.990%	81,478	+20.740%
2024-12-17	1.1300	1.1300	0.995000	0.999900	+1.204%	27,860	+15.922%
2024-12-16	1.0100	1.0100	0.950900	0.988000	+1.542%	66,603	+17.318%
2024-12-13	0.9486	1.0300	0.948600	0.973000	+2.421%	105,905	+19.126%
2024-12-12	0.9800	1.1582	0.950000	0.950000	-3.061%	64,054	+22.011%
2024-12-11	0.9828	1.0377	0.980000	0.980000	-2.000%	34,352	+18.276%
2024-12-10	1.1200	1.1664	0.930000	1.000000	-14.530%	96,331	+15.910%
2024-12-09	1.2300	1.3400	1.100000	1.170000	-9.302%	58,431	-0.932%
2024-12-06	1.3100	1.3800	1.250000	1.290000	+1.575%	6,274	-10.147%
2024-12-05	1.3359	1.4000	1.220000	1.270000	-2.308%	60,482	-8.732%
2024-12-04	1.3082	1.4000	1.193800	1.300000	+0.775%	52,230	-10.838%
2024-12-03	1.3800	1.4583	1.259300	1.290000	-5.147%	20,899	-10.147%
2024-12-02	1.2500	1.3900	1.140000	1.360000	+12.397%	62,797	-14.772%
2024-11-29	1.2000	1.2800	1.150000	1.210000	+8.036%	58,586	-4.207%
2024-11-27	1.1200	1.1500	1.060000	1.120000	-1.754%	42,298	+3.491%
2024-11-26	1.1000	1.1850	0.900000	1.140000	+10.680%	157,623	+1.675%
2024-11-25	1.3000	1.3138	1.030000	1.030000	-20.769%	193,880	+12.534%
2024-11-22	1.2300	1.3250	1.100000	1.300000	+4.839%	142,313	-10.838%
2024-11-21	1.4500	1.4500	1.100000	1.240000	-15.646%	178,046	-6.524%
2024-11-20	1.6800	1.6800	1.460000	1.470000	-6.369%	97,901	-21.150%
2024-11-19	2.4500	2.4500	1.490000	1.570000	-31.441%	317,576	-26.172%
2024-11-18	2.2000	2.3305	2.200000	2.290000	+10.096%	19,940	-49.384%
2024-11-15	2.1700	2.1700	1.770000	2.080000	-6.726%	19,448	-44.274%
2024-11-14	2.4000	2.4000	2.230000	2.230000	-0.446%	5,644	-48.022%
2024-11-13	2.2300	2.3914	2.230000	2.240000	-2.609%	5,517	-48.254%
2024-11-12	2.2834	2.3000	2.250000	2.300000	0.000%	1,958	-49.604%
2024-11-11	2.3200	2.3800	2.206000	2.300000	-6.122%	12,504	-49.604%
2024-11-08	2.5228	2.5628	2.280000	2.450000	+0.823%	20,611	-52.690%
2024-11-07	2.2800	2.4300	2.280000	2.430000	+4.968%	2,076	-52.300%
2024-11-06	2.4300	2.4300	2.210000	2.315000	-4.733%	9,697	-49.931%
2024-11-05	2.3900	2.5000	2.220000	2.430000	+0.025%	39,553	-52.300%
2024-11-04	2.9100	2.9100	2.200000	2.429400	-12.612%	50,984	-52.289%
2024-11-01	2.5372	3.1500	2.430000	2.780000	+15.833%	47,292	-58.306%
2024-10-31	2.4400	2.5700	2.400000	2.400000	-0.415%	4,439	-51.704%
2024-10-30	2.5800	2.5800	2.318200	2.410000	-3.600%	12,123	-51.905%
2024-10-29	2.4700	2.5000	2.359200	2.500000	+4.167%	25,731	-53.636%
2024-10-28	2.3000	2.4900	2.300000	2.400000	+1.501%	2,296	-51.704%
2024-10-25	2.2585	2.5000	2.250000	2.364500	+4.163%	12,499	-50.979%
2024-10-24	2.2500	2.4398	2.205200	2.270000	+2.715%	17,509	-48.938%
2024-10-23	2.1300	2.2100	2.130000	2.210000	+3.600%	1,940	-47.552%
2024-10-22	2.2300	2.2500	2.100000	2.133200	-1.241%	11,160	-45.664%
2024-10-21	2.2300	2.3263	2.140000	2.160000	-3.571%	8,912	-46.338%
2024-10-18	2.2600	2.4900	2.221900	2.240000	+1.357%	8,488	-48.254%
2024-10-17	2.4400	2.4850	2.200000	2.210000	-12.302%	9,335	-47.552%
2024-10-16	2.7200	2.7300	2.397200	2.520000	-1.211%	2,491	-54.004%
2024-10-15	2.8300	2.8800	2.370000	2.550900	-3.921%	14,620	-54.561%
2024-10-14	2.6500	2.8665	2.510000	2.655000	-1.667%	24,130	-56.343%
2024-10-11	2.5201	2.9899	2.520100	2.700000	+2.273%	9,862	-57.070%
2024-10-10	2.9685	2.9685	2.640000	2.640000	-10.508%	22,838	-56.095%
2024-10-09	3.1250	3.1250	2.800000	2.950000	-3.595%	36,970	-60.708%
2024-10-08	3.0050	3.1900	3.000000	3.060000	+0.824%	3,436	-62.121%
2024-10-07	2.9700	3.7000	2.560000	3.035000	+0.978%	14,065	-61.809%
2024-10-04	2.9874	3.0056	2.760000	3.005600	+0.187%	3,431	-61.435%
2024-10-03	2.9600	3.1000	2.935000	3.000000	+0.671%	2,190	-61.363%
2024-10-02	3.1500	3.2434	2.875700	2.980000	-0.667%	5,059	-61.104%
2024-10-01	2.7750	3.0000	2.775000	3.000000	+1.695%	10,689	-61.363%
2024-09-30	3.0000	3.0000	2.910000	2.950000	+0.340%	1,720	-60.708%
2024-09-27	3.0500	3.2614	2.900100	2.940000	-3.607%	11,654	-60.575%
2024-09-26	3.1600	3.8500	2.670000	3.050000	-3.481%	228,222	-61.997%
2024-09-25	2.9600	3.2100	2.960000	3.160000	+6.040%	3,342	-63.320%
2024-09-24	3.0600	3.2498	2.570000	2.980000	-6.875%	15,179	-61.104%
2024-09-23	3.2000	3.2000	3.200000	3.200000	-0.621%	375	-63.778%
2024-09-20	3.1450	3.2200	3.145000	3.220000	+1.899%	617	-64.003%
2024-09-19	3.2329	3.2500	3.080000	3.160000	+0.637%	3,245	-63.320%
2024-09-18	3.4000	3.4000	3.140000	3.140000	-5.422%	3,293	-63.086%
2024-09-17	3.4139	3.4901	3.200000	3.320000	+1.529%	7,057	-65.087%
2024-09-16	3.4500	3.4500	3.150000	3.270000	+0.461%	11,873	-64.554%
2024-09-13	3.5000	3.5788	3.180000	3.255000	-1.364%	5,726	-64.390%
2024-09-12	3.4058	3.4058	3.240000	3.300000	-5.685%	12,618	-64.876%
2024-09-11	3.5800	3.5900	3.200100	3.498900	+2.457%	9,687	-66.872%
2024-09-10	3.3800	3.6400	3.380000	3.415000	+3.485%	1,727	-66.059%
2024-09-09	3.2500	3.3858	3.150100	3.300000	-0.602%	8,292	-64.876%
2024-09-06	3.4500	3.7900	3.315800	3.320000	+2.214%	6,471	-65.087%
2024-09-05	3.8200	3.8200	3.248100	3.248100	-11.254%	10,043	-64.315%
2024-09-04	3.7300	3.8700	3.660000	3.660000	-0.408%	11,034	-68.331%
2024-09-03	3.7500	3.8500	3.660000	3.675000	-4.047%	9,344	-68.460%
2024-08-30	3.7500	3.8500	3.750000	3.830000	+0.525%	1,469	-69.736%
2024-08-29	3.6000	4.0000	3.600000	3.810000	+0.263%	5,731	-69.577%
2024-08-28	3.8000	3.8000	3.800000	3.800000	+1.333%	1,431	-69.497%
2024-08-27	3.8000	3.9000	3.730000	3.750000	-1.316%	9,834	-69.091%
2024-08-26	3.8500	3.9200	3.528500	3.800000	-1.042%	14,330	-69.497%
2024-08-23	3.6900	3.9259	3.690000	3.840000	+3.504%	7,561	-69.815%
2024-08-22	3.6800	3.8600	3.265000	3.710000	+3.343%	90,070	-68.757%
2024-08-21	3.7600	3.7600	3.265000	3.590000	0.000%	9,409	-67.713%
2024-08-20	3.3700	3.7300	3.332500	3.590000	-0.278%	11,421	-67.713%
2024-08-19	3.5000	4.2185	3.230000	3.600000	+5.417%	80,805	-67.803%
2024-08-16	3.3400	3.4800	3.340000	3.415000	+7.221%	5,532	-66.059%
2024-08-15	3.2450	3.4374	3.060000	3.185000	-4.641%	11,941	-63.608%
2024-08-14	3.4612	3.4612	3.340000	3.340000	-3.468%	2,341	-65.296%
2024-08-13	3.1100	3.5000	3.110000	3.460000	+2.976%	5,534	-66.500%
2024-08-12	3.5300	3.5300	3.240000	3.360000	-6.925%	7,759	-65.503%
2024-08-09	3.4400	3.7400	3.160000	3.610000	+13.880%	6,477	-67.892%
2024-08-08	3.3400	3.4239	3.110000	3.170000	-11.309%	2,465	-63.435%
2024-08-07	3.5800	3.6617	3.561200	3.574200	-3.138%	8,392	-67.570%
2024-08-06	3.5040	3.9300	3.410000	3.690000	+2.786%	25,563	-68.588%
2024-08-05	3.4500	4.1000	3.410000	3.590000	-2.313%	45,548	-67.713%
2024-08-02	3.6792	3.6792	3.500000	3.675000	-1.997%	5,999	-68.460%
2024-08-01	3.7800	3.7800	3.676000	3.749900	-3.103%	5,109	-69.090%
2024-07-31	4.1048	4.1048	3.680000	3.870000	+5.738%	9,582	-70.049%
2024-07-30	4.1392	4.2115	3.540000	3.660000	-14.884%	45,974	-68.331%
2024-07-29	4.2500	4.3400	3.910000	4.300000	+1.176%	15,360	-73.044%
2024-07-26	4.0000	4.4000	3.860000	4.250000	+6.428%	24,610	-72.727%
2024-07-25	3.8600	4.0000	3.840000	3.993300	+2.130%	17,772	-70.974%
2024-07-24	4.1700	4.1700	3.772000	3.910000	-3.813%	20,732	-70.355%
2024-07-23	3.9800	4.2200	3.970000	4.065000	+4.768%	21,126	-71.486%
2024-07-22	3.7800	3.9629	3.630000	3.880000	+9.915%	19,305	-70.126%
2024-07-19	3.6200	3.8700	3.530000	3.530000	-3.022%	3,100	-67.164%
2024-07-18	3.8800	3.9100	3.630000	3.640000	-4.961%	21,566	-68.157%
2024-07-17	3.8500	3.8500	3.755000	3.830000	+3.511%	18,469	-69.736%
2024-07-16	3.6600	3.8600	3.510000	3.700100	-1.067%	34,959	-68.674%
2024-07-15	3.5000	3.7400	3.500000	3.740000	+6.857%	16,726	-69.008%
2024-07-12	3.5600	3.6402	3.290000	3.500000	-0.870%	26,460	-66.883%
2024-07-11	3.4900	3.7290	3.380100	3.530700	+4.459%	48,033	-67.171%
2024-07-10	2.9800	3.5300	2.870100	3.380000	+20.285%	42,718	-65.707%
2024-07-09	2.8400	2.9800	2.680000	2.810000	-2.431%	8,630	-58.751%
2024-07-08	2.8400	3.0300	2.840000	2.880000	+0.348%	5,717	-59.753%
2024-07-05	3.1800	3.1800	2.829200	2.870000	-9.799%	8,706	-59.613%
2024-07-03	3.2300	3.3066	3.100800	3.181800	+2.639%	2,374	-63.571%
2024-07-02	3.2700	3.4000	3.040100	3.100000	-3.577%	23,783	-62.610%
2024-07-01	2.8500	3.6300	2.850000	3.215000	+19.074%	26,381	-63.947%
2024-06-28	2.7000	2.7000	2.610000	2.700000	+2.662%	12,396	-57.070%
2024-06-27	2.6600	3.1100	2.620000	2.630000	-3.309%	17,980	-55.928%
2024-06-26	2.8900	3.1079	2.710000	2.720000	-1.805%	20,340	-57.386%
2024-06-25	3.6000	3.6400	2.730000	2.770000	-24.317%	70,963	-58.155%
2024-06-24	3.8000	3.8900	3.491400	3.660000	-1.348%	23,288	-68.331%
2024-06-21	3.0500	3.9399	3.050000	3.710000	+19.871%	67,005	-68.757%
2024-06-20	2.7900	3.1550	2.750100	3.095000	+9.171%	33,715	-62.549%
2024-06-18	2.8800	3.0300	2.800000	2.835000	-4.223%	12,789	-59.115%
2024-06-17	3.0500	3.0700	2.700100	2.960000	-6.329%	27,016	-60.841%
2024-06-14	3.0600	3.2900	2.975000	3.160000	+3.607%	10,424	-63.320%
2024-06-13	3.3300	3.3500	2.750000	3.050000	-7.576%	18,667	-61.997%
2024-06-12	3.2100	3.3000	2.600000	3.300000	+5.096%	44,726	-64.876%
2024-06-11	2.4700	3.3000	2.470000	3.140000	+24.603%	84,692	-63.086%
2024-06-10	2.3500	2.7500	2.150000	2.520000	+12.999%	70,958	-54.004%
2024-06-07	2.1500	2.3600	2.130000	2.230100	+1.831%	38,851	-48.025%
2024-06-06	2.2100	2.2500	2.120000	2.190000	+3.268%	16,717	-47.073%
2024-06-05	1.9500	2.3000	1.930000	2.120700	+9.881%	44,563	-45.344%
2024-06-04	1.6900	1.9300	1.660000	1.930000	+14.201%	55,961	-39.943%
2024-06-03	1.8000	1.8000	1.623800	1.690000	-1.400%	16,289	-31.414%
2024-05-31	1.7500	1.8000	1.714000	1.714000	-0.058%	10,798	-32.375%
2024-05-30	1.7900	1.8000	1.630000	1.715000	-4.190%	9,087	-32.414%
2024-05-29	1.8300	1.8350	1.790000	1.790000	-2.383%	2,675	-35.246%
2024-05-28	1.9500	1.9500	1.795900	1.833700	-5.964%	3,722	-36.789%
2024-05-24	1.8400	1.9500	1.703500	1.950000	+4.839%	31,017	-40.559%
2024-05-23	2.0700	2.3500	1.600000	1.860000	-2.618%	50,793	-37.683%
2024-05-22	1.5800	2.0400	1.580000	1.910000	+16.820%	44,123	-39.314%
2024-05-21	1.5253	1.6800	1.520100	1.635000	+7.566%	4,398	-29.107%
2024-05-20	1.5600	1.6000	1.495000	1.520000	0.000%	22,630	-23.743%
2024-05-17	1.6036	1.6200	1.470000	1.520000	+2.703%	20,155	-23.743%
2024-05-16	1.4400	1.7200	1.440000	1.480000	+1.370%	6,966	-21.682%
2024-05-15	1.4550	1.5000	1.455000	1.460000	-2.667%	9,076	-20.610%
2024-05-14	1.5500	1.5500	1.410100	1.500000	+0.671%	16,426	-22.727%
2024-05-13	1.5300	1.6000	1.490000	1.490000	-6.875%	3,836	-22.208%
2024-05-10	1.5500	1.6500	1.550000	1.600000	-2.141%	19,063	-27.556%
2024-05-09	1.5200	1.7500	1.520000	1.635000	+12.759%	30,367	-29.107%
2024-05-08	1.5000	1.5000	1.320000	1.450000	0.000%	11,683	-20.062%
2024-05-07	1.4020	1.4900	1.350000	1.450000	+8.209%	12,419	-20.062%
2024-05-06	1.4000	1.4000	1.170100	1.340000	-1.471%	16,327	-13.500%
2024-05-03	1.5790	1.5900	1.330000	1.360000	-7.483%	20,772	-14.772%
2024-05-02	1.6900	1.8676	1.428300	1.470000	-13.529%	38,277	-21.150%
2024-05-01	1.5400	1.8541	1.513600	1.700000	+10.390%	165,143	-31.818%
2024-04-30	1.2999	1.5400	1.290000	1.540000	+20.322%	31,155	-24.734%
2024-04-29	1.1800	1.3512	1.180000	1.279900	+8.008%	22,039	-9.438%
2024-04-26	1.1850	1.2000	1.170000	1.185000	-0.420%	10,002	-2.186%
2024-04-25	1.2000	1.2000	1.170000	1.190000	0.000%	3,902	-2.597%
2024-04-24	1.2100	1.2100	1.170100	1.190000	-1.653%	7,532	-2.597%
2024-04-23	1.1300	1.2350	1.130000	1.210000	+2.542%	4,872	-4.207%
2024-04-22	1.1300	1.2200	1.130000	1.180000	+1.183%	13,919	-1.771%
2024-04-19	1.1100	1.2000	1.080500	1.166200	-3.620%	3,740	-0.609%
2024-04-18	1.1400	1.2250	1.110000	1.210000	+7.920%	8,776	-4.207%
2024-04-17	1.1000	1.2383	1.077500	1.121200	-2.968%	7,933	+3.380%
2024-04-16	1.2000	1.2500	1.136000	1.155500	-3.708%	14,524	+0.312%
2024-04-15	1.2300	1.2699	1.200000	1.200000	-0.826%	9,109	-3.408%
2024-04-12	1.2100	1.2700	1.210000	1.210000	+10.000%	28,156	-4.207%
2024-04-11	1.3001	1.4000	1.100000	1.100000	-15.385%	37,351	+5.373%
2024-04-10	1.2001	1.3300	1.190000	1.300000	-1.141%	11,273	-10.838%
2024-04-09	1.4100	1.4900	1.265000	1.315000	-6.071%	7,481	-11.856%
2024-04-08	1.4200	1.5000	1.200000	1.400000	-0.709%	5,390	-17.207%
2024-04-05	1.4500	1.5300	1.410000	1.410000	-2.083%	3,798	-17.794%
2024-04-04	1.5300	1.5800	1.430100	1.440000	-7.097%	27,922	-19.507%
2024-04-03	1.5100	1.5796	1.510000	1.550000	+2.649%	14,093	-25.219%
2024-04-02	1.5300	1.5550	1.510000	1.510000	0.000%	8,244	-23.238%
2024-04-01	1.8500	1.8500	1.500000	1.510000	-19.035%	111,812	-23.238%
2024-03-28	1.8900	1.8999	1.722900	1.865000	+0.269%	13,382	-37.850%
2024-03-27	1.8500	1.8999	1.700100	1.860000	-1.326%	34,771	-37.683%
2024-03-26	1.8600	1.8900	1.810000	1.885000	-0.784%	13,901	-38.509%
2024-03-25	1.8800	1.8999	1.870000	1.899900	+4.967%	2,448	-38.992%
2024-03-22	1.7500	1.8900	1.740100	1.810000	-1.093%	59,394	-35.961%
2024-03-21	1.9000	1.9000	1.660000	1.830000	-3.674%	29,038	-36.661%
2024-03-20	1.7550	1.9200	1.755000	1.899800	-2.072%	5,653	-38.988%
2024-03-19	1.9799	1.9799	1.850000	1.940000	-2.995%	2,732	-40.253%
2024-03-18	2.0000	2.0000	1.970000	1.999900	+1.518%	1,859	-42.042%
2024-03-15	2.0150	2.0300	1.950100	1.970000	-3.431%	5,450	-41.162%
2024-03-14	2.1000	2.1600	1.950000	2.040000	-5.116%	12,112	-43.181%
2024-03-13	2.1600	2.1950	2.050100	2.150000	+0.467%	14,773	-46.088%
2024-03-12	2.1500	2.2900	2.140000	2.140000	-0.470%	17,028	-45.836%
2024-03-11	2.1400	2.2355	2.140000	2.150100	+0.472%	6,415	-46.091%
2024-03-08	2.1800	2.2500	2.110000	2.140000	-3.604%	7,953	-45.836%
2024-03-07	2.1800	2.2499	2.180000	2.220000	+0.909%	1,678	-47.788%
2024-03-06	2.3700	2.3700	2.180000	2.200000	-2.659%	6,071	-47.314%
2024-03-05	2.4000	2.4000	2.230000	2.260100	+0.449%	15,044	-48.715%
2024-03-04	2.3500	2.4400	2.198400	2.250000	-1.316%	24,780	-48.484%
2024-03-01	2.3399	2.3399	2.213900	2.280000	-2.979%	9,264	-49.162%
2024-02-29	2.1800	2.3741	2.180000	2.350000	+5.856%	6,789	-50.677%
2024-02-28	2.1600	2.3300	2.150000	2.220000	-3.057%	14,434	-47.788%
2024-02-27	2.3500	2.3999	2.290000	2.290000	-3.445%	2,199	-49.384%
2024-02-26	2.2260	2.3717	2.226000	2.371700	+1.359%	1,483	-51.128%
2024-02-23	2.1200	2.3399	2.120000	2.339900	+4.460%	1,818	-50.464%
2024-02-22	2.2700	2.3100	2.240000	2.240000	-3.448%	6,053	-48.254%
2024-02-21	2.4000	2.4000	2.302000	2.320000	-2.929%	3,145	-50.039%
2024-02-20	2.3600	2.3920	2.317500	2.390000	+6.696%	969	-51.502%
2024-02-16	2.1700	2.3000	2.160000	2.240000	-5.882%	7,596	-48.254%
2024-02-15	2.4000	2.4000	2.100000	2.380000	+6.726%	3,087	-51.298%
2024-02-14	2.2300	2.2750	2.230000	2.230000	-7.083%	393	-48.022%
2024-02-12	2.4000	2.4000	2.280000	2.400000	0.000%	7,860	-51.704%
2024-02-09	2.4500	2.4561	2.400000	2.400000	-2.041%	1,652	-51.704%
2024-02-08	2.3206	2.4500	2.320600	2.450000	-4.669%	845	-52.690%
2024-02-07	2.5700	2.5700	2.570000	2.570000	-2.474%	917	-54.899%
2024-02-06	2.5212	2.6352	2.410000	2.635200	+4.988%	4,535	-56.015%
2024-02-05	2.4000	2.5100	2.250000	2.510000	+0.803%	9,608	-53.821%
2024-02-02	2.7300	2.7400	2.440000	2.490000	-4.704%	24,641	-53.450%
2024-02-01	2.6200	2.6200	2.612900	2.612900	-0.271%	389	-55.639%
2024-01-31	2.6700	2.6700	2.560000	2.620000	+0.383%	5,882	-55.760%
2024-01-30	2.6800	2.6800	2.560000	2.610000	-3.333%	7,522	-55.590%
2024-01-29	2.7200	2.7232	2.510100	2.700000	+1.887%	2,903	-57.070%
2024-01-26	2.6912	2.6912	2.650000	2.650000	+1.998%	769	-56.260%
2024-01-25	2.6200	2.6200	2.598100	2.598100	-2.327%	392	-55.387%
2024-01-24	2.5200	2.7738	2.516300	2.660000	0.000%	10,152	-56.425%
2024-01-23	2.5500	2.6800	2.467900	2.660000	+6.400%	44,645	-56.425%
2024-01-22	2.6000	2.6000	2.500000	2.500000	-3.846%	27,928	-53.636%
2024-01-19	2.9500	2.9500	2.600000	2.600000	-13.621%	16,237	-55.419%
2024-01-18	2.7000	3.0100	2.700000	3.010000	+4.514%	1,289	-61.492%
2024-01-17	2.8232	2.9400	2.690000	2.880000	0.000%	15,749	-59.753%
2024-01-16	2.8300	2.9900	2.830000	2.880000	0.000%	5,117	-59.753%
2024-01-12	2.9613	2.9613	2.870000	2.880000	-0.346%	5,686	-59.753%
2024-01-11	2.9190	3.0600	2.830000	2.890000	-1.027%	28,716	-59.893%
2024-01-10	2.9300	2.9300	2.920000	2.920000	-2.667%	2,162	-60.305%
2024-01-09	3.0100	3.0100	2.898900	3.000000	-0.826%	8,206	-61.363%
2024-01-08	2.8800	3.1399	2.850000	3.025000	+6.140%	8,677	-61.683%
2024-01-05	2.8300	3.0000	2.800000	2.850000	0.000%	19,793	-59.330%
2024-01-04	2.7400	2.8900	2.725000	2.850000	+3.074%	6,722	-59.330%