Dark

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

At Close

Apr 14, 2026 3:58:30 PM EDT

4.64USD+9.241%(+0.39)20,640

3.91Bid 5.57Ask 1.66Spread

Pre-market

Apr 9, 2026 8:52:30 AM EDT

3.96USD-6.769%(-0.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	4.3900	4.6400	4.3900	4.6400	+9.241%	20,640	0.000%
2026-04-13	3.9910	4.2475	3.7800	4.2475	+10.901%	14,293	+9.241%
2026-04-10	3.9900	4.0900	3.8001	3.8300	-2.296%	6,929	+21.149%
2026-04-09	3.8300	3.9856	3.7683	3.9200	+1.031%	8,400	+18.367%
2026-04-08	3.7800	3.8900	3.5620	3.8800	+2.105%	25,503	+19.588%
2026-04-07	3.4200	3.8000	3.2900	3.8000	+7.345%	32,234	+22.105%
2026-04-06	3.9900	4.1165	3.2500	3.5400	-20.805%	318,788	+31.073%
2026-04-02	4.8000	4.8000	4.1550	4.4700	-3.871%	6,161	+3.803%
2026-04-01	5.1500	5.5000	4.4498	4.6500	-9.709%	45,134	-0.215%
2026-03-31	4.9900	5.4500	4.5640	5.1500	+6.405%	28,054	-9.903%
2026-03-30	5.2000	5.9240	4.8040	4.8400	-4.196%	10,000	-4.132%
2026-03-27	5.4000	6.5960	5.0520	5.0520	-7.405%	9,646	-8.155%
2026-03-26	5.4680	5.9000	5.2600	5.4560	-0.146%	7,293	-14.956%
2026-03-25	5.8360	5.8360	5.3920	5.4640	-0.655%	6,172	-15.081%
2026-03-24	5.4400	5.8760	5.2520	5.5000	-5.172%	7,140	-15.636%
2026-03-23	5.6800	5.8240	5.2000	5.8000	+11.453%	8,792	-20.000%
2026-03-20	5.5200	6.0000	5.2000	5.2040	-10.646%	8,646	-10.838%
2026-03-19	6.3880	6.7040	5.2000	5.8240	-10.455%	29,810	-20.330%
2026-03-18	7.9520	7.9520	6.4000	6.5040	-24.722%	24,085	-28.659%
2026-03-17	8.5600	9.5080	8.3120	8.6400	+4.348%	24,019	-46.296%
2026-03-16	9.1080	9.3000	8.0480	8.2800	-9.686%	14,133	-43.961%
2026-03-13	10.3200	11.1680	8.8400	9.1680	-10.713%	23,247	-49.389%
2026-03-12	10.6240	10.8000	10.1000	10.2680	-1.648%	1,265	-54.811%
2026-03-11	10.5200	11.2440	10.1000	10.4400	+1.556%	4,434	-55.556%
2026-03-10	10.3000	11.0920	10.0000	10.2800	+2.309%	19,288	-54.864%
2026-03-09	10.1200	10.2800	9.9600	10.0480	0.000%	1,903	-53.822%
2026-03-06	9.7960	10.3200	9.6040	10.0480	+1.865%	3,840	-53.822%
2026-03-05	9.8240	10.5920	9.7720	9.8640	-1.360%	5,308	-52.960%
2026-03-04	10.1600	10.4040	9.5240	10.0000	+8.696%	11,045	-53.600%
2026-03-03	9.9800	9.9800	9.1200	9.2000	-2.377%	5,918	-49.565%
2026-03-02	9.0920	10.0000	9.0920	9.4240	-0.254%	7,216	-50.764%
2026-02-27	10.7600	10.7600	9.3040	9.4480	-8.873%	13,283	-50.889%
2026-02-26	10.5600	10.9080	10.3280	10.3680	-0.652%	6,838	-55.247%
2026-02-25	10.5600	10.7280	9.5200	10.4360	+2.314%	5,016	-55.539%
2026-02-24	9.2400	11.0000	9.2400	10.2000	+4.938%	13,702	-54.510%
2026-02-23	9.9840	10.0000	9.4800	9.7200	+2.705%	3,284	-52.263%
2026-02-20	9.6000	10.0000	9.4400	9.4640	+0.254%	5,388	-50.972%
2026-02-19	9.6000	10.5400	9.3600	9.4400	-1.667%	2,076	-50.847%
2026-02-18	9.8800	10.6000	9.6000	9.6000	-1.639%	2,088	-51.667%
2026-02-17	9.8800	10.4040	9.2800	9.7600	+4.721%	5,845	-52.459%
2026-02-13	10.3200	10.3520	9.3200	9.3200	-2.101%	3,387	-50.215%
2026-02-12	9.6040	10.2640	9.3640	9.5200	-3.094%	3,711	-51.261%
2026-02-11	9.9600	10.6600	9.1320	9.8240	+1.446%	5,739	-52.769%
2026-02-10	10.2000	10.2800	9.6840	9.6840	-2.340%	4,285	-52.086%
2026-02-09	9.8400	10.4000	9.0480	9.9160	+5.489%	3,252	-53.207%
2026-02-06	9.0000	9.9160	8.8400	9.4000	+4.444%	4,178	-50.638%
2026-02-05	8.8800	9.9600	8.8800	9.0000	-2.216%	6,829	-48.444%
2026-02-04	9.1400	9.5400	8.8560	9.2040	-1.329%	5,787	-49.587%
2026-02-03	9.7200	10.0000	8.8520	9.3280	-1.603%	2,621	-50.257%
2026-02-02	9.8000	9.8280	9.3840	9.4800	+1.023%	4,380	-51.055%
2026-01-30	9.3320	9.7520	9.3280	9.3840	+1.339%	2,611	-50.554%
2026-01-29	10.0000	10.5400	9.0000	9.2600	-8.858%	15,118	-49.892%
2026-01-28	10.9760	11.2440	10.1600	10.1600	-7.468%	10,732	-54.331%
2026-01-27	10.7880	11.2400	10.4800	10.9800	+0.845%	12,798	-57.741%
2026-01-26	11.1200	11.2440	10.2040	10.8880	-0.512%	28,567	-57.384%
2026-01-23	11.1600	11.2000	10.1240	10.9440	+1.937%	10,154	-57.602%
2026-01-22	10.0800	11.3640	10.0800	10.7360	+2.875%	12,525	-56.781%
2026-01-21	10.7040	10.7080	10.0000	10.4360	-1.137%	6,200	-55.539%
2026-01-20	10.7360	11.0960	10.4000	10.5560	-5.952%	2,306	-56.044%
2026-01-16	11.1600	11.5920	10.7000	11.2240	+4.976%	7,845	-58.660%
2026-01-15	10.7600	11.2000	10.4040	10.6920	-0.075%	10,005	-56.603%
2026-01-14	11.2040	11.4000	10.6760	10.7000	-4.156%	5,969	-56.636%
2026-01-13	11.3600	11.5000	11.0000	11.1640	+1.491%	5,437	-58.438%
2026-01-12	11.6000	11.6000	11.0000	11.0000	-2.378%	9,153	-57.818%
2026-01-09	11.6000	11.9160	11.2000	11.2680	-0.248%	11,347	-58.821%
2026-01-08	11.0000	12.1600	11.0000	11.2960	-1.740%	12,784	-58.924%
2026-01-07	12.4000	12.4000	11.4040	11.4960	-0.897%	8,651	-59.638%
2026-01-06	11.5640	11.8000	10.8040	11.6000	-1.428%	10,804	-60.000%
2026-01-05	12.6000	12.6000	11.5600	11.7680	+1.448%	10,211	-60.571%
2026-01-02	11.5600	12.5360	10.9320	11.6000	+0.346%	10,730	-60.000%
2025-12-31	10.1600	11.6000	10.0360	11.5600	+8.037%	20,917	-59.862%
2025-12-30	10.0680	11.0400	10.0000	10.7000	+2.294%	24,370	-56.636%
2025-12-29	10.6400	11.0040	10.3920	10.4600	-1.581%	18,416	-55.641%
2025-12-26	10.6000	11.3720	10.2120	10.6280	-0.561%	26,903	-56.342%
2025-12-24	10.0320	10.8760	10.0000	10.6880	+8.928%	37,864	-56.587%
2025-12-23	10.5840	11.1840	9.5160	9.8120	-7.083%	32,913	-52.711%
2025-12-22	10.8400	11.7280	10.4000	10.5600	+1.499%	39,826	-56.061%
2025-12-19	9.6440	10.6000	9.4240	10.4040	+6.163%	45,748	-55.402%
2025-12-18	9.7520	10.3040	8.7120	9.8000	-2.196%	333,494	-52.653%
2025-12-17	9.9960	10.6400	9.6760	10.0200	-1.222%	48,294	-53.693%
2025-12-16	12.0000	13.6000	8.9680	10.1440	-38.297%	85,017	-54.259%
2025-12-15	15.4000	16.5800	15.4000	16.4400	+5.547%	2,179	-71.776%
2025-12-12	16.0360	18.8000	14.6440	15.5760	-5.024%	12,521	-70.211%
2025-12-11	15.7200	17.0000	14.0240	16.4000	+7.866%	9,065	-71.707%
2025-12-10	13.5960	16.3800	13.2800	15.2040	+8.291%	20,397	-69.482%
2025-12-09	13.5800	14.4000	10.5960	14.0400	+3.235%	151,356	-66.952%
2025-12-08	13.6000	14.2000	13.4000	13.6000	+0.295%	4,872	-65.882%
2025-12-05	14.0000	14.0000	13.0760	13.5600	-0.294%	3,382	-65.782%
2025-12-04	12.8000	14.5560	12.8000	13.6000	0.000%	12,741	-65.882%
2025-12-03	14.0000	14.0000	11.6720	13.6000	-1.563%	19,539	-65.882%
2025-12-02	18.0480	23.9960	12.6640	13.8160	-14.101%	409,727	-66.416%
2025-12-01	19.1400	19.1400	15.9320	16.0840	-17.331%	5,915	-71.151%
2025-11-28	18.4800	19.8320	17.9960	19.4560	+9.058%	1,494	-76.151%
2025-11-26	19.1400	19.6760	17.4880	17.8400	0.000%	2,873	-73.991%
2025-11-25	18.3520	18.5800	17.0800	17.8400	+0.882%	1,934	-73.991%
2025-11-24	18.0000	18.8840	16.6560	17.6840	-1.756%	4,101	-73.762%
2025-11-21	18.9200	18.9720	17.7600	18.0000	-2.661%	2,136	-74.222%
2025-11-20	19.6000	21.9960	18.0000	18.4920	-7.299%	2,146	-74.908%
2025-11-19	21.6800	21.7440	19.4080	19.9480	-6.012%	2,369	-76.740%
2025-11-18	19.7760	21.4720	18.5680	21.2240	+12.035%	5,369	-78.138%
2025-11-17	20.3200	21.1400	18.6160	18.9440	-10.439%	6,118	-75.507%
2025-11-14	22.4000	22.4000	20.0000	21.1520	+1.673%	5,156	-78.064%
2025-11-13	22.5200	22.9200	20.4000	20.8040	-4.200%	4,187	-77.697%
2025-11-12	23.2000	24.0000	21.6600	21.7160	-8.216%	3,667	-78.633%
2025-11-11	24.0400	26.1080	23.2000	23.6600	-5.812%	4,842	-80.389%
2025-11-10	25.6400	25.6400	23.5200	25.1200	-1.644%	10,928	-81.529%
2025-11-07	25.0400	25.9720	24.4000	25.5400	+3.720%	3,072	-81.832%
2025-11-06	26.0000	27.3880	24.0000	24.6240	-10.197%	6,028	-81.157%
2025-11-05	28.0000	30.0000	25.4000	27.4200	-16.402%	22,707	-83.078%
2025-11-04	31.1960	33.6000	28.8000	32.8000	+13.103%	139,007	-85.854%
2025-11-03	30.4360	30.8000	28.5640	29.0000	-3.333%	1,191	-84.000%
2025-10-31	29.2400	30.4040	28.0000	30.0000	+2.698%	3,510	-84.533%
2025-10-30	30.3800	30.3800	29.1960	29.2120	-2.692%	5,001	-84.116%
2025-10-29	31.4800	32.0000	29.6440	30.0200	-2.697%	2,080	-84.544%
2025-10-28	31.4960	33.2000	30.0000	30.8520	-2.896%	3,962	-84.960%
2025-10-27	30.0000	32.0000	29.6000	31.7720	+7.338%	5,172	-85.396%
2025-10-24	29.5560	30.8000	29.2000	29.6000	+0.135%	2,062	-84.324%
2025-10-23	29.1960	30.0720	28.8000	29.5600	-0.095%	1,146	-84.303%
2025-10-22	30.6000	31.5840	28.8000	29.5880	-1.714%	2,394	-84.318%
2025-10-21	30.8000	31.1640	29.7200	30.1040	-2.260%	2,286	-84.587%
2025-10-20	32.0000	32.9600	30.4400	30.8000	-3.738%	1,460	-84.935%
2025-10-17	32.6000	32.8000	30.4960	31.9960	+3.883%	2,879	-85.498%
2025-10-16	32.7920	33.5960	30.4400	30.8000	-6.086%	3,090	-84.935%
2025-10-15	36.7480	36.7480	32.0000	32.7960	-16.337%	12,810	-85.852%
2025-10-14	37.6000	39.6400	37.3600	39.2000	+4.045%	974	-88.163%
2025-10-13	37.3400	39.1400	37.2640	37.6760	+1.280%	1,161	-87.684%
2025-10-10	38.0000	39.9960	36.4000	37.2000	-8.824%	4,034	-87.527%
2025-10-09	41.2800	42.8000	40.0000	40.8000	0.000%	1,343	-88.627%
2025-10-08	44.0000	44.0000	39.6000	40.8000	-2.857%	1,752	-88.627%
2025-10-07	42.4000	44.2000	40.4000	42.0000	+2.439%	3,178	-88.952%
2025-10-06	37.2000	42.6000	36.0120	41.0000	+11.900%	3,017	-88.683%
2025-10-03	37.6000	38.7240	36.3280	36.6400	-1.896%	1,531	-87.336%
2025-10-02	39.2000	39.2000	37.2160	37.3480	-4.744%	933	-87.576%
2025-10-01	39.6400	41.6000	38.5080	39.2080	-2.950%	1,288	-88.166%
2025-09-30	39.6000	43.3840	39.2000	40.4000	-1.077%	1,935	-88.515%
2025-09-29	36.4000	44.4000	36.4000	40.8400	+5.247%	6,925	-88.639%
2025-09-26	45.2000	46.0000	36.4040	38.8040	-13.384%	5,176	-88.042%
2025-09-25	44.0000	49.6000	41.6000	44.8000	+0.901%	12,897	-89.643%
2025-09-24	32.8240	48.8000	30.4000	44.4000	+45.957%	91,922	-89.550%
2025-09-23	32.2000	32.4000	29.6400	30.4200	-7.154%	2,073	-84.747%
2025-09-22	32.8040	33.3600	32.0040	32.7640	+0.825%	644	-85.838%
2025-09-19	32.0000	33.8000	32.0000	32.4960	+1.525%	756	-85.721%
2025-09-18	35.2680	36.4600	31.3560	32.0080	+0.832%	7,775	-85.504%
2025-09-17	28.7960	33.2000	27.2000	31.7440	+5.113%	85,745	-85.383%
2025-09-16	31.0200	32.0000	30.1400	30.2000	-2.643%	1,086	-84.636%
2025-09-15	32.0000	32.0000	30.4400	31.0200	-1.711%	376	-85.042%
2025-09-12	30.8000	32.0000	30.0440	31.5600	+2.468%	642	-85.298%
2025-09-11	30.8000	31.5280	30.2200	30.8000	-2.532%	2,743	-84.935%
2025-09-10	33.5920	35.0360	31.0240	31.6000	-5.964%	3,830	-85.316%
2025-09-09	35.4360	35.5680	33.2760	33.6040	-1.165%	925	-86.192%
2025-09-08	33.2000	34.0000	32.0000	34.0000	+3.823%	1,890	-86.353%
2025-09-05	27.9920	32.7520	27.6040	32.7480	+12.151%	1,774	-85.831%
2025-09-04	27.1200	29.9960	26.4040	29.2000	+11.450%	2,732	-84.110%
2025-09-03	27.6000	27.6000	25.0520	26.2000	-6.415%	3,518	-82.290%
2025-09-02	30.8000	30.8000	22.8560	27.9960	-7.908%	14,305	-83.426%
2025-08-29	32.4000	32.4000	30.2000	30.4000	-5.824%	712	-84.737%
2025-08-28	33.6000	33.6000	31.6240	32.2800	-2.182%	2,146	-85.626%
2025-08-27	34.8000	34.8000	32.0840	33.0000	-4.070%	1,931	-85.939%
2025-08-26	35.6000	35.6000	34.4000	34.4000	-2.825%	1,771	-86.512%
2025-08-25	37.2000	37.2000	35.2000	35.4000	-3.961%	1,912	-86.893%
2025-08-22	37.2000	37.2000	36.0000	36.8600	-0.378%	1,377	-87.412%
2025-08-21	38.4000	38.8000	36.5960	37.0000	-2.621%	1,075	-87.459%
2025-08-20	40.0000	40.0000	37.6040	37.9960	-4.186%	879	-87.788%
2025-08-19	40.4000	40.4000	38.8000	39.6560	-0.860%	419	-88.299%
2025-08-18	40.0000	40.0000	38.0080	40.0000	-0.980%	394	-88.400%
2025-08-15	38.8000	41.9960	38.8000	40.3960	+4.103%	966	-88.514%
2025-08-14	40.0000	40.4000	38.3200	38.8040	-1.272%	1,012	-88.042%
2025-08-13	41.1960	41.6000	37.6160	39.3040	-3.667%	886	-88.195%
2025-08-12	42.0000	45.1200	40.8000	40.8000	-2.857%	209	-88.627%
2025-08-11	40.8000	43.6000	39.9600	42.0000	+6.061%	2,033	-88.952%
2025-08-08	40.8000	41.2000	38.6240	39.6000	-1.980%	2,866	-88.283%
2025-08-07	40.0000	40.4000	38.4880	40.4000	+2.538%	422	-88.515%
2025-08-06	39.0000	40.0000	38.9600	39.4000	-1.204%	780	-88.223%
2025-08-05	40.8000	40.8000	38.8000	39.8800	-3.204%	138	-88.365%
2025-08-04	40.0000	42.4000	39.4000	41.2000	+1.980%	1,979	-88.738%
2025-08-01	41.2000	41.2000	40.0040	40.4000	-1.942%	356	-88.515%
2025-07-31	41.6000	42.0000	40.8000	41.2000	+1.980%	1,715	-88.738%
2025-07-30	42.7520	42.7520	40.4000	40.4000	-6.473%	311	-88.515%
2025-07-29	45.2000	45.2000	42.8000	43.1960	-4.434%	721	-89.258%
2025-07-28	44.0000	46.0000	43.2200	45.2000	+0.893%	1,316	-89.735%
2025-07-25	44.0000	44.8000	44.0000	44.8000	+1.818%	248	-89.643%
2025-07-24	45.2000	45.6000	44.0000	44.0000	-3.084%	683	-89.455%
2025-07-23	45.6000	45.8000	45.2000	45.4000	+0.514%	667	-89.780%
2025-07-22	45.2000	46.0000	44.0000	45.1680	-0.511%	564	-89.727%
2025-07-21	45.6000	45.6000	44.0080	45.4000	+0.442%	1,762	-89.780%
2025-07-18	45.6000	45.6000	44.0000	45.2000	0.000%	1,184	-89.735%
2025-07-17	43.9880	45.6000	43.9880	45.2000	+1.802%	224	-89.735%
2025-07-16	44.0000	45.2000	43.5960	44.4000	+1.854%	422	-89.550%
2025-07-15	44.4000	44.4000	43.2000	43.5920	-0.927%	440	-89.356%
2025-07-14	44.7960	44.8000	44.0000	44.0000	-2.715%	201	-89.455%
2025-07-11	45.6000	46.0000	44.4000	45.2280	-1.249%	422	-89.741%
2025-07-10	45.1880	45.8000	44.9800	45.8000	+1.642%	154	-89.869%
2025-07-09	45.0120	45.6000	44.0600	45.0600	+0.580%	896	-89.703%
2025-07-08	44.8360	45.4000	44.8000	44.8000	+0.901%	150	-89.643%
2025-07-07	46.5720	46.8000	44.4000	44.4000	-5.128%	360	-89.550%
2025-07-03	45.6000	46.8000	45.6000	46.8000	+1.299%	56	-90.085%
2025-07-02	46.8000	47.2640	44.0000	46.2000	-0.858%	892	-89.957%
2025-07-01	47.2000	47.2000	46.4000	46.6000	-0.419%	178	-90.043%
2025-06-30	46.3160	47.2000	46.3160	46.7960	+0.932%	206	-90.085%
2025-06-27	46.6200	48.0000	46.0000	46.3640	-0.932%	739	-89.992%
2025-06-26	47.6000	48.0000	46.4000	46.8000	+0.862%	570	-90.085%
2025-06-25	47.2000	47.6000	46.0000	46.4000	0.000%	325	-90.000%
2025-06-24	46.4000	47.2000	46.0000	46.4000	0.000%	788	-90.000%
2025-06-23	48.4000	48.4000	44.2960	46.4000	+3.571%	446	-90.000%
2025-06-20	48.0000	48.6000	43.6200	44.8000	-2.609%	707	-89.643%
2025-06-18	46.0000	46.4000	44.8000	46.0000	-2.542%	1,148	-89.913%
2025-06-17	48.0000	48.8000	44.4000	47.2000	+8.257%	871	-90.169%
2025-06-16	47.0000	49.9440	43.6000	43.6000	-8.403%	1,129	-89.358%
2025-06-13	47.2000	48.4000	43.2000	47.6000	+1.640%	1,135	-90.252%
2025-06-12	48.8000	50.4000	46.8320	46.8320	-6.336%	1,622	-90.092%
2025-06-11	48.4000	51.9600	48.4000	50.0000	-1.961%	1,072	-90.720%
2025-06-10	48.4000	52.0000	48.0000	51.0000	+2.000%	983	-90.902%
2025-06-09	49.6000	51.2000	49.6000	50.0000	+1.461%	296	-90.720%
2025-06-06	51.2000	52.2000	48.8520	49.2800	-3.900%	157	-90.584%
2025-06-05	54.0000	54.0000	50.8800	51.2800	-5.030%	419	-90.952%
2025-06-04	53.9960	55.6000	53.9960	53.9960	+0.731%	573	-91.407%
2025-06-03	54.2400	56.0000	53.6040	53.6040	-5.293%	262	-91.344%
2025-06-02	54.0000	56.8000	50.8800	56.6000	+4.815%	549	-91.802%
2025-05-30	51.6000	54.0000	48.0400	54.0000	+3.846%	610	-91.407%
2025-05-29	52.0000	52.0000	51.4960	52.0000	0.000%	167	-91.077%
2025-05-28	51.5920	52.0000	50.8000	52.0000	+3.175%	423	-91.077%
2025-05-27	51.6000	53.3240	49.6000	50.4000	-5.618%	193	-90.794%
2025-05-23	48.4000	54.8000	48.4000	53.4000	+6.391%	339	-91.311%
2025-05-22	50.1920	50.1920	50.1920	50.1920	+1.194%	46	-90.755%
2025-05-21	50.0000	55.6000	49.2000	49.6000	-4.586%	309	-90.645%
2025-05-20	51.4000	51.9840	51.4000	51.9840	+2.882%	49	-91.074%
2025-05-19	51.2000	52.1800	49.2000	50.5280	-0.535%	68	-90.817%
2025-05-16	48.8000	53.5200	48.8000	50.8000	-3.788%	112	-90.866%
2025-05-15	52.1840	53.6600	48.8000	52.8000	-2.222%	79	-91.212%
2025-05-14	55.6160	55.8120	53.6000	54.0000	-3.571%	239	-91.407%
2025-05-13	54.0000	56.4040	54.0000	56.0000	-0.709%	362	-91.714%
2025-05-12	50.4000	56.8000	47.2040	56.4000	+11.896%	578	-91.773%
2025-05-09	55.2000	55.2000	50.4040	50.4040	-5.963%	438	-90.794%
2025-05-08	55.3400	55.3400	52.9320	53.6000	-3.805%	101	-91.343%
2025-05-07	57.6000	58.4000	54.0000	55.7200	+1.679%	564	-91.673%
2025-05-06	57.6000	58.0000	53.6000	54.8000	-2.837%	622	-91.533%
2025-05-05	56.4000	58.8000	54.2000	56.4000	+2.174%	1,887	-91.773%
2025-05-02	51.2000	55.6160	51.2000	55.2000	-1.429%	202	-91.594%
2025-05-01	57.2000	57.2000	55.2000	56.0000	-2.778%	63	-91.714%
2025-04-30	56.8000	59.2000	52.8000	57.6000	+5.109%	696	-91.944%
2025-04-29	56.0000	56.0000	52.0080	54.8000	-2.143%	168	-91.533%
2025-04-28	58.0000	58.0000	56.0000	56.0000	-2.098%	152	-91.714%
2025-04-25	58.4000	59.2000	57.2000	57.2000	-2.055%	63	-91.888%
2025-04-24	58.0000	59.6000	56.0000	58.4000	+0.482%	1,590	-92.055%
2025-04-23	49.6600	58.1200	49.6000	58.1200	+6.838%	778	-92.017%
2025-04-22	50.7400	63.2000	47.2080	54.4000	+6.250%	5,071	-91.471%
2025-04-21	51.6000	51.6000	41.2040	51.2000	+6.224%	2,282	-90.938%
2025-04-17	44.0000	51.1960	44.0000	48.2000	+9.545%	432	-90.373%
2025-04-16	47.6000	47.6000	44.0000	44.0000	-8.242%	252	-89.455%
2025-04-15	50.8000	50.8000	44.8000	47.9520	+7.709%	85	-90.324%
2025-04-14	43.6920	44.8800	43.6920	44.5200	+4.019%	125	-89.578%
2025-04-11	46.0000	46.0000	42.8000	42.8000	-3.604%	278	-89.159%
2025-04-10	42.4000	47.2000	42.4000	44.4000	-6.715%	423	-89.550%
2025-04-09	44.0000	48.4000	43.2000	47.5960	+3.470%	918	-90.251%
2025-04-08	45.3240	50.8000	45.3240	46.0000	-0.862%	726	-89.913%
2025-04-07	42.9600	46.4000	40.4000	46.4000	+4.017%	476	-90.000%
2025-04-04	46.4000	46.4000	42.0000	44.6080	-6.286%	389	-89.598%
2025-04-03	46.0000	49.2320	44.3200	47.6000	+8.182%	160	-90.252%
2025-04-02	46.0000	46.8000	44.0000	44.0000	0.000%	272	-89.455%
2025-04-01	51.2000	51.2000	44.0000	44.0000	-11.290%	200	-89.455%
2025-03-31	50.0000	50.8000	49.6000	49.6000	-2.362%	418	-90.645%
2025-03-28	51.2040	51.2080	50.8000	50.8000	-2.308%	77	-90.866%
2025-03-27	50.4320	54.4240	50.4280	52.0000	-0.414%	77	-91.077%
2025-03-26	55.6000	56.4000	51.3000	52.2160	-10.589%	859	-91.114%
2025-03-25	58.0000	60.0000	55.2000	58.4000	+0.690%	453	-92.055%
2025-03-24	62.4000	62.4000	57.8000	58.0000	-5.229%	415	-92.000%
2025-03-21	58.0000	62.0000	57.2000	61.2000	+2.000%	688	-92.418%
2025-03-20	52.0000	69.2000	50.7680	60.0000	+20.000%	4,618	-92.267%
2025-03-19	54.4000	54.5960	50.0000	50.0000	-3.846%	486	-90.720%
2025-03-18	45.2000	54.8000	45.2000	52.0000	+18.182%	2,028	-91.077%
2025-03-17	43.6000	44.8000	40.8000	44.0000	+1.852%	1,433	-89.455%
2025-03-14	38.2000	43.2000	37.2720	43.2000	+18.956%	254	-89.259%
2025-03-13	37.8400	38.2680	36.3160	36.3160	-2.429%	300	-87.223%
2025-03-12	38.5600	38.5600	35.6360	37.2200	+3.504%	55	-87.534%
2025-03-11	38.0000	38.5400	35.9600	35.9600	-0.111%	445	-87.097%
2025-03-10	38.0000	38.4800	35.6080	36.0000	-2.703%	332	-87.111%
2025-03-07	35.6040	38.4000	35.6040	37.0000	+2.052%	27	-87.459%
2025-03-06	39.9960	39.9960	36.0000	36.2560	+1.831%	627	-87.202%
2025-03-05	39.0000	39.0000	35.5040	35.6040	-5.309%	578	-86.968%
2025-03-04	38.6000	38.6000	36.0000	37.6000	+0.320%	729	-87.660%
2025-03-03	34.0000	38.6400	34.0000	37.4800	+7.701%	2,321	-87.620%
2025-02-28	36.0000	36.7000	34.5200	34.8000	-3.333%	679	-86.667%
2025-02-27	42.0640	42.0640	36.0000	36.0000	-2.185%	470	-87.111%
2025-02-26	41.5680	41.5680	36.4800	36.8040	+1.110%	166	-87.393%
2025-02-25	40.0000	44.4000	36.4000	36.4000	-9.000%	1,140	-87.253%
2025-02-24	38.8000	40.0000	37.6000	40.0000	+3.093%	266	-88.400%
2025-02-21	41.2000	41.8000	38.0000	38.8000	-8.057%	749	-88.041%
2025-02-20	41.6000	43.2000	41.6000	42.2000	-0.472%	117	-89.005%
2025-02-19	42.0000	42.8000	40.2000	42.4000	+5.305%	429	-89.057%
2025-02-18	43.1960	43.4000	40.0000	40.2640	-6.796%	1,849	-88.476%
2025-02-14	43.2000	44.4000	42.4000	43.2000	-0.626%	364	-89.259%
2025-02-13	45.2000	45.2000	42.4000	43.4720	-8.672%	937	-89.326%
2025-02-12	44.0000	47.6000	42.4000	47.6000	+8.182%	272	-90.252%
2025-02-11	46.4000	53.2000	44.0000	44.0000	-1.786%	923	-89.455%
2025-02-10	46.8000	51.8440	44.7720	44.8000	-9.685%	1,112	-89.643%
2025-02-07	50.1600	51.9960	48.6480	49.6040	-2.354%	165	-90.646%
2025-02-06	47.5960	54.0000	44.8040	50.8000	+11.404%	860	-90.866%
2025-02-05	45.4000	50.8000	43.8080	45.6000	-2.564%	1,193	-89.825%
2025-02-04	46.8000	49.9960	45.9600	46.8000	-1.681%	273	-90.085%
2025-02-03	44.0000	52.0000	44.0000	47.6000	+9.174%	2,187	-90.252%
2025-01-31	48.8000	55.6000	42.8000	43.6000	-19.259%	2,047	-89.358%
2025-01-30	54.3440	55.2000	52.4000	54.0000	+0.327%	195	-91.407%
2025-01-29	55.2000	55.8000	53.8000	53.8240	+1.173%	389	-91.379%
2025-01-28	53.6000	54.0000	47.0800	53.2000	+3.101%	539	-91.278%
2025-01-27	47.2000	52.8000	45.2800	51.6000	+11.428%	585	-91.008%
2025-01-24	46.8000	51.0680	45.6000	46.3080	-5.107%	248	-89.980%
2025-01-23	48.8000	48.8000	47.2000	48.8000	-3.175%	218	-90.492%
2025-01-22	51.6000	51.6000	48.4000	50.4000	-2.326%	815	-90.794%
2025-01-21	46.4000	52.4000	46.4000	51.6000	+8.495%	279	-91.008%
2025-01-17	47.2000	48.8000	46.0000	47.5600	-0.917%	256	-90.244%
2025-01-16	50.0000	50.4000	46.0000	48.0000	-4.000%	177	-90.333%
2025-01-15	46.0000	50.8000	46.0000	50.0000	+8.696%	310	-90.720%
2025-01-14	45.2280	47.6000	45.2280	46.0000	-4.959%	346	-89.913%
2025-01-13	47.6000	49.5640	45.6000	48.4000	-0.412%	593	-90.413%
2025-01-10	48.8000	48.8000	45.8600	48.6000	-5.078%	1,036	-90.453%
2025-01-08	55.2000	55.6000	51.2000	51.2000	-9.213%	607	-90.938%
2025-01-07	55.6000	58.4000	52.4000	56.3960	+2.167%	1,009	-91.772%
2025-01-06	53.6000	56.4000	52.0400	55.2000	+5.344%	1,281	-91.594%
2025-01-03	47.2000	53.2000	46.8000	52.4000	+8.264%	1,366	-91.145%
2025-01-02	49.2000	51.2000	44.0000	48.4000	-0.820%	10,538	-90.413%
2024-12-31	41.2000	50.4000	40.0000	48.8000	+22.000%	3,728	-90.492%
2024-12-30	38.8000	42.8000	38.8000	40.0000	+3.284%	1,660	-88.400%
2024-12-27	39.6080	41.9960	38.7280	38.7280	-1.204%	2,390	-88.019%
2024-12-26	40.8000	45.0520	39.2000	39.2000	0.000%	2,140	-88.163%
2024-12-24	44.8000	44.8000	39.2000	39.2000	+3.158%	781	-88.163%
2024-12-23	37.6000	41.1640	37.6000	38.0000	-2.062%	1,668	-87.789%
2024-12-20	39.0400	40.5520	38.0000	38.8000	-2.990%	919	-88.041%
2024-12-19	38.4000	41.6000	38.4000	39.9960	+4.156%	1,072	-88.399%
2024-12-18	40.0000	40.8000	38.4000	38.4000	-3.990%	2,037	-87.917%
2024-12-17	45.2000	45.2000	39.8000	39.9960	+1.204%	697	-88.399%
2024-12-16	40.4000	40.4000	38.0360	39.5200	+1.542%	1,665	-88.259%
2024-12-13	37.9440	41.2000	37.9440	38.9200	+2.421%	2,648	-88.078%
2024-12-12	39.2000	46.3280	38.0000	38.0000	-3.061%	1,601	-87.789%
2024-12-11	39.3120	41.5080	39.2000	39.2000	-2.000%	859	-88.163%
2024-12-10	44.8000	46.6560	37.2000	40.0000	-14.530%	2,408	-88.400%
2024-12-09	49.2000	53.6000	44.0000	46.8000	-9.302%	1,461	-90.085%
2024-12-06	52.4000	55.2000	50.0000	51.6000	+1.575%	157	-91.008%
2024-12-05	53.4360	56.0000	48.8000	50.8000	-2.308%	1,512	-90.866%
2024-12-04	52.3280	56.0000	47.7520	52.0000	+0.775%	1,306	-91.077%
2024-12-03	55.2000	58.3320	50.3720	51.6000	-5.147%	522	-91.008%
2024-12-02	50.0000	55.6000	45.6000	54.4000	+12.397%	1,570	-91.471%
2024-11-29	48.0000	51.2000	46.0000	48.4000	+8.036%	1,465	-90.413%
2024-11-27	44.8000	46.0000	42.4000	44.8000	-1.754%	1,057	-89.643%
2024-11-26	44.0000	47.4000	36.0000	45.6000	+10.680%	3,941	-89.825%
2024-11-25	52.0000	52.5520	41.2000	41.2000	-20.769%	4,847	-88.738%
2024-11-22	49.2000	53.0000	44.0000	52.0000	+4.839%	3,558	-91.077%
2024-11-21	58.0000	58.0000	44.0000	49.6000	-15.646%	4,451	-90.645%
2024-11-20	67.2000	67.2000	58.4000	58.8000	-6.369%	2,448	-92.109%
2024-11-19	98.0000	98.0000	59.6000	62.8000	-31.441%	7,939	-92.611%
2024-11-18	88.0000	93.2200	88.0000	91.6000	+10.096%	499	-94.934%
2024-11-15	86.8000	86.8000	70.8000	83.2000	-6.726%	486	-94.423%
2024-11-14	96.0000	96.0000	89.2000	89.2000	-0.446%	141	-94.798%
2024-11-13	89.2000	95.6560	89.2000	89.6000	-2.609%	138	-94.821%
2024-11-12	91.3360	92.0000	90.0000	92.0000	0.000%	49	-94.957%
2024-11-11	92.8000	95.2000	88.2400	92.0000	-6.122%	313	-94.957%
2024-11-08	100.9120	102.5120	91.2000	98.0000	+0.823%	515	-95.265%
2024-11-07	91.2000	97.2000	91.2000	97.2000	+4.968%	52	-95.226%
2024-11-06	97.2000	97.2000	88.4000	92.6000	-4.733%	242	-94.989%
2024-11-05	95.6000	100.0000	88.8000	97.2000	+0.025%	989	-95.226%
2024-11-04	116.4000	116.4000	88.0000	97.1760	-12.612%	1,275	-95.225%
2024-11-01	101.4880	126.0000	97.2000	111.2000	+15.833%	1,182	-95.827%
2024-10-31	97.6000	102.8000	96.0000	96.0000	-0.415%	111	-95.167%
2024-10-30	103.2000	103.2000	92.7280	96.4000	-3.600%	303	-95.187%
2024-10-29	98.8000	100.0000	94.3680	100.0000	+4.167%	643	-95.360%
2024-10-28	92.0000	99.6000	92.0000	96.0000	+1.501%	57	-95.167%
2024-10-25	90.3400	100.0000	90.0000	94.5800	+4.163%	312	-95.094%
2024-10-24	90.0000	97.5920	88.2080	90.8000	+2.715%	438	-94.890%
2024-10-23	85.2000	88.4000	85.2000	88.4000	+3.600%	49	-94.751%
2024-10-22	89.2000	90.0000	84.0000	85.3280	-1.241%	279	-94.562%
2024-10-21	89.2000	93.0520	85.6000	86.4000	-3.571%	223	-94.630%