Dark

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

Market Open

Aug 26, 2026 11:06:53 AM EDT

8.85USD+12.516%(+0.98)108,040

7.48Bid 10.36Ask 2.88Spread

Pre-market

Aug 26, 2026 9:28:30 AM EDT

8.05USD+2.287%(+0.18)289

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	8.3500	8.9500	8.350000	8.8500	+12.452%	108,040	0.000%
2026-08-25	7.9700	8.1000	7.690100	7.8700	+5.355%	30,408	+12.452%
2026-08-24	8.0000	8.0600	7.355000	7.4700	-4.841%	41,371	+18.474%
2026-08-21	8.0950	8.1000	7.700000	7.8500	+0.770%	10,988	+12.739%
2026-08-20	8.1000	8.1000	7.690100	7.7900	-1.392%	16,537	+13.607%
2026-08-19	7.8500	8.1000	7.700000	7.9000	+0.013%	15,248	+12.025%
2026-08-18	7.3000	8.0000	7.235000	7.8990	+5.040%	104,160	+12.039%
2026-08-17	7.6800	8.1000	7.041200	7.5200	-0.265%	154,761	+17.686%
2026-08-14	7.0100	7.9900	6.510000	7.5400	+7.714%	164,324	+17.374%
2026-08-13	7.4900	7.5000	6.910000	7.0000	-2.507%	30,660	+26.429%
2026-08-12	7.5800	7.6000	7.000000	7.1800	-7.115%	56,336	+23.259%
2026-08-11	7.6400	7.7700	7.530000	7.7300	+2.656%	11,444	+14.489%
2026-08-10	7.0800	7.9700	7.080000	7.5300	+7.571%	25,323	+17.530%
2026-08-07	7.9800	8.0300	7.000000	7.0000	-13.366%	68,966	+26.429%
2026-08-06	7.8834	8.0900	7.310000	8.0800	+7.733%	11,036	+9.530%
2026-08-05	7.9700	8.0955	7.200000	7.5000	-3.723%	21,849	+18.000%
2026-08-04	7.3900	7.8700	7.370000	7.7900	+5.842%	8,717	+13.607%
2026-08-03	7.7350	7.7350	7.190000	7.3600	-6.361%	24,072	+20.245%
2026-07-31	7.8000	8.1000	7.800000	7.8600	-1.750%	14,598	+12.595%
2026-07-30	8.0000	8.6300	7.720000	8.0000	-3.030%	69,141	+10.625%
2026-07-29	8.1500	8.4300	8.150000	8.2500	-2.135%	3,533	+7.273%
2026-07-28	8.7500	8.7600	8.050000	8.4300	-0.355%	29,057	+4.982%
2026-07-27	8.6200	9.5350	8.080000	8.4600	-2.759%	52,722	+4.610%
2026-07-24	8.8800	9.5506	8.420000	8.7000	-6.452%	28,115	+1.724%
2026-07-23	9.1100	10.0250	9.110000	9.3000	-5.199%	16,816	-4.839%
2026-07-22	9.0600	10.1000	8.710000	9.8100	+5.541%	42,601	-9.786%
2026-07-21	11.2500	12.4400	9.045000	9.2950	-12.805%	70,018	-4.788%
2026-07-20	11.4900	12.4907	10.660000	10.6600	-3.179%	53,981	-16.979%
2026-07-17	11.5000	11.6350	10.700000	11.0100	-4.261%	42,193	-19.619%
2026-07-16	12.1000	12.5400	11.500000	11.5000	-4.722%	35,962	-23.043%
2026-07-15	13.0100	13.4200	11.500000	12.0700	-10.060%	27,771	-26.678%
2026-07-14	13.0100	13.7000	13.010000	13.4200	+0.149%	40,513	-34.054%
2026-07-13	13.7900	15.0000	12.660000	13.4000	-3.458%	89,976	-33.955%
2026-07-10	13.0400	13.8900	12.500000	13.8800	+5.471%	61,580	-36.239%
2026-07-09	13.9200	14.2000	12.500000	13.1600	-7.389%	14,979	-32.751%
2026-07-08	14.8100	15.2500	13.410000	14.2100	-8.204%	64,245	-37.720%
2026-07-07	10.8900	15.5000	10.800000	15.4800	+42.018%	150,943	-42.829%
2026-07-06	9.8000	11.6450	9.800000	10.9000	+4.707%	159,979	-18.807%
2026-07-02	10.6000	11.1050	9.311791	10.4100	+1.561%	72,548	-14.986%
2026-07-01	10.2900	11.8600	10.200000	10.2500	+0.049%	39,113	-13.659%
2026-06-30	9.7500	11.0000	9.200000	10.2450	+5.728%	265,094	-13.616%
2026-06-29	10.1400	11.7650	9.660000	9.6900	-9.692%	211,935	-8.669%
2026-06-26	9.3700	10.7400	9.260000	10.7300	+12.710%	92,843	-17.521%
2026-06-25	10.5200	11.0900	9.500000	9.5200	-11.483%	137,913	-7.038%
2026-06-24	11.9000	11.9000	10.550000	10.7550	-8.779%	28,651	-17.713%
2026-06-23	11.0100	12.2100	10.710000	11.7900	+4.987%	60,278	-24.936%
2026-06-22	11.4700	11.7918	10.560000	11.2300	+2.651%	204,558	-21.193%
2026-06-18	12.0200	12.7992	10.610000	10.9400	-8.833%	67,632	-19.104%
2026-06-17	12.7100	13.9700	11.950000	12.0000	-7.692%	120,843	-26.250%
2026-06-16	12.8600	13.4500	12.640000	13.0000	-1.291%	34,949	-31.923%
2026-06-15	13.4000	14.0450	12.680000	13.1700	-1.716%	61,953	-32.802%
2026-06-12	14.2300	15.7200	13.310000	13.4000	-9.582%	112,887	-33.955%
2026-06-11	14.1400	15.0700	14.140000	14.8200	+1.299%	82,581	-40.283%
2026-06-10	14.6800	15.8990	14.110000	14.6300	-2.467%	39,029	-39.508%
2026-06-09	15.9100	15.9100	14.480000	15.0000	-2.881%	16,420	-41.000%
2026-06-08	15.0800	15.9405	15.080000	15.4450	+2.488%	21,119	-42.700%
2026-06-05	15.8800	16.1000	14.010000	15.0700	-4.861%	60,254	-41.274%
2026-06-04	14.9900	16.1100	14.410000	15.8400	+5.706%	69,404	-44.129%
2026-06-03	14.1900	16.0542	13.050000	14.9850	+2.427%	59,690	-40.941%
2026-06-02	13.6900	16.1999	13.400100	14.6300	+8.935%	265,542	-39.508%
2026-06-01	15.5300	16.7200	13.000000	13.4300	-18.259%	195,810	-34.103%
2026-05-29	24.9800	25.9500	15.650000	16.4300	-25.488%	546,675	-46.135%
2026-05-28	15.8200	29.3200	15.300000	22.0500	+38.462%	1,663,086	-59.864%
2026-05-27	16.6500	17.9700	14.500000	15.9250	-10.584%	492,170	-44.427%
2026-05-26	13.7500	20.1593	13.660000	17.8100	-2.518%	2,536,624	-50.309%
2026-05-22	9.9200	18.9890	8.580000	18.2700	+255.447%	34,043,145	-51.560%
2026-05-21	3.1500	5.1783	3.150000	5.1400	+49.854%	6,266,185	+72.179%
2026-05-20	3.7300	3.9500	3.430000	3.4300	-8.289%	16,973	+158.017%
2026-05-19	3.3400	3.8750	3.260000	3.7400	+6.857%	26,310	+136.631%
2026-05-18	3.3900	3.6667	3.390000	3.5000	+0.287%	9,769	+152.857%
2026-05-15	3.7000	3.7000	3.438300	3.4900	-5.676%	13,243	+153.582%
2026-05-14	3.4000	3.7700	3.120000	3.7000	+17.460%	40,287	+139.189%
2026-05-13	3.0600	3.9900	3.060000	3.1500	+2.941%	72,056	+180.952%
2026-05-12	5.2400	5.2400	3.015000	3.0600	-40.583%	109,190	+189.216%
2026-05-11	5.8100	6.1900	5.020000	5.1500	-17.600%	17,207	+71.845%
2026-05-08	6.5400	6.5800	6.130100	6.2500	-5.015%	4,281	+41.600%
2026-05-07	5.9000	6.5900	5.860000	6.5800	+13.058%	11,981	+34.498%
2026-05-06	5.5500	6.1499	5.360000	5.8200	+3.559%	12,316	+52.062%
2026-05-05	5.6800	6.5199	5.210000	5.6200	-6.177%	51,260	+57.473%
2026-05-04	5.7500	6.1000	5.610000	5.9900	+9.506%	8,286	+47.746%
2026-05-01	5.5800	5.6200	5.215000	5.4700	+1.294%	56,904	+61.792%
2026-04-30	5.2900	5.8800	5.290000	5.4001	+3.055%	63,001	+63.886%
2026-04-29	5.8200	5.8200	5.010000	5.2400	-8.392%	1,947	+68.893%
2026-04-28	5.5500	5.7200	5.550000	5.7200	+2.143%	2,353	+54.720%
2026-04-27	5.5400	5.9200	5.450100	5.6000	-3.448%	11,067	+58.036%
2026-04-24	5.8000	5.8000	5.750000	5.8000	-3.333%	1,576	+52.586%
2026-04-23	5.6400	6.0300	5.560000	6.0000	+3.627%	24,992	+47.500%
2026-04-22	5.8200	5.9300	5.400100	5.7900	-1.363%	7,153	+52.850%
2026-04-21	5.9900	6.4600	5.870000	5.8700	-1.178%	25,810	+50.767%
2026-04-20	4.5700	6.2899	4.535000	5.9400	+2.414%	734,248	+48.990%
2026-04-17	5.1500	6.0000	5.082600	5.8000	+13.281%	20,306	+52.586%
2026-04-16	4.6100	5.2700	4.610000	5.1200	+11.063%	13,106	+72.852%
2026-04-15	4.7500	4.8350	4.550000	4.6100	-0.432%	9,575	+91.974%
2026-04-14	4.3300	4.7207	4.122000	4.6300	+9.005%	20,659	+91.145%
2026-04-13	3.9910	4.2475	3.780000	4.2475	+10.901%	14,293	+108.358%
2026-04-10	3.9900	4.0900	3.800100	3.8300	-2.296%	6,929	+131.070%
2026-04-09	3.8300	3.9856	3.768300	3.9200	+1.031%	8,400	+125.765%
2026-04-08	3.7800	3.8900	3.562000	3.8800	+2.105%	25,503	+128.093%
2026-04-07	3.4200	3.8000	3.290000	3.8000	+7.345%	32,234	+132.895%
2026-04-06	3.9900	4.1165	3.250000	3.5400	-20.805%	318,788	+150.000%
2026-04-02	4.8000	4.8000	4.155000	4.4700	-3.871%	6,161	+97.987%
2026-04-01	5.1500	5.5000	4.449800	4.6500	-9.709%	45,134	+90.323%
2026-03-31	4.9900	5.4500	4.564000	5.1500	+6.405%	28,054	+71.845%
2026-03-30	5.2000	5.9240	4.804000	4.8400	-4.196%	10,000	+82.851%
2026-03-27	5.4000	6.5960	5.052000	5.0520	-7.405%	9,646	+75.178%
2026-03-26	5.4680	5.9000	5.260000	5.4560	-0.146%	7,293	+62.207%
2026-03-25	5.8360	5.8360	5.392000	5.4640	-0.655%	6,172	+61.969%
2026-03-24	5.4400	5.8760	5.252000	5.5000	-5.172%	7,140	+60.909%
2026-03-23	5.6800	5.8240	5.200000	5.8000	+11.453%	8,792	+52.586%
2026-03-20	5.5200	6.0000	5.200000	5.2040	-10.646%	8,646	+70.061%
2026-03-19	6.3880	6.7040	5.200000	5.8240	-10.455%	29,810	+51.957%
2026-03-18	7.9520	7.9520	6.400000	6.5040	-24.722%	24,085	+36.070%
2026-03-17	8.5600	9.5080	8.312000	8.6400	+4.348%	24,019	+2.431%
2026-03-16	9.1080	9.3000	8.048000	8.2800	-9.686%	14,133	+6.884%
2026-03-13	10.3200	11.1680	8.840000	9.1680	-10.713%	23,247	-3.469%
2026-03-12	10.6240	10.8000	10.100000	10.2680	-1.648%	1,265	-13.810%
2026-03-11	10.5200	11.2440	10.100000	10.4400	+1.556%	4,434	-15.230%
2026-03-10	10.3000	11.0920	10.000000	10.2800	+2.309%	19,288	-13.911%
2026-03-09	10.1200	10.2800	9.960000	10.0480	0.000%	1,903	-11.923%
2026-03-06	9.7960	10.3200	9.604000	10.0480	+1.865%	3,840	-11.923%
2026-03-05	9.8240	10.5920	9.772000	9.8640	-1.360%	5,308	-10.280%
2026-03-04	10.1600	10.4040	9.524000	10.0000	+8.696%	11,045	-11.500%
2026-03-03	9.9800	9.9800	9.120000	9.2000	-2.377%	5,918	-3.804%
2026-03-02	9.0920	10.0000	9.092000	9.4240	-0.254%	7,216	-6.091%
2026-02-27	10.7600	10.7600	9.304000	9.4480	-8.873%	13,283	-6.329%
2026-02-26	10.5600	10.9080	10.328000	10.3680	-0.652%	6,838	-14.641%
2026-02-25	10.5600	10.7280	9.520000	10.4360	+2.314%	5,016	-15.197%
2026-02-24	9.2400	11.0000	9.240000	10.2000	+4.938%	13,702	-13.235%
2026-02-23	9.9840	10.0000	9.480000	9.7200	+2.705%	3,284	-8.951%
2026-02-20	9.6000	10.0000	9.440000	9.4640	+0.254%	5,388	-6.488%
2026-02-19	9.6000	10.5400	9.360000	9.4400	-1.667%	2,076	-6.250%
2026-02-18	9.8800	10.6000	9.600000	9.6000	-1.639%	2,088	-7.813%
2026-02-17	9.8800	10.4040	9.280000	9.7600	+4.721%	5,845	-9.324%
2026-02-13	10.3200	10.3520	9.320000	9.3200	-2.101%	3,387	-5.043%
2026-02-12	9.6040	10.2640	9.364000	9.5200	-3.094%	3,711	-7.038%
2026-02-11	9.9600	10.6600	9.132000	9.8240	+1.446%	5,739	-9.914%
2026-02-10	10.2000	10.2800	9.684000	9.6840	-2.340%	4,285	-8.612%
2026-02-09	9.8400	10.4000	9.048000	9.9160	+5.489%	3,252	-10.750%
2026-02-06	9.0000	9.9160	8.840000	9.4000	+4.444%	4,178	-5.851%
2026-02-05	8.8800	9.9600	8.880000	9.0000	-2.216%	6,829	-1.667%
2026-02-04	9.1400	9.5400	8.856000	9.2040	-1.329%	5,787	-3.846%
2026-02-03	9.7200	10.0000	8.852000	9.3280	-1.603%	2,621	-5.124%
2026-02-02	9.8000	9.8280	9.384000	9.4800	+1.023%	4,380	-6.646%
2026-01-30	9.3320	9.7520	9.328000	9.3840	+1.339%	2,611	-5.691%
2026-01-29	10.0000	10.5400	9.000000	9.2600	-8.858%	15,118	-4.428%
2026-01-28	10.9760	11.2440	10.160000	10.1600	-7.468%	10,732	-12.894%
2026-01-27	10.7880	11.2400	10.480000	10.9800	+0.845%	12,798	-19.399%
2026-01-26	11.1200	11.2440	10.204000	10.8880	-0.512%	28,567	-18.718%
2026-01-23	11.1600	11.2000	10.124000	10.9440	+1.937%	10,154	-19.134%
2026-01-22	10.0800	11.3640	10.080000	10.7360	+2.875%	12,525	-17.567%
2026-01-21	10.7040	10.7080	10.000000	10.4360	-1.137%	6,200	-15.197%
2026-01-20	10.7360	11.0960	10.400000	10.5560	-5.952%	2,306	-16.161%
2026-01-16	11.1600	11.5920	10.700000	11.2240	+4.976%	7,845	-21.151%
2026-01-15	10.7600	11.2000	10.404000	10.6920	-0.075%	10,005	-17.228%
2026-01-14	11.2040	11.4000	10.676000	10.7000	-4.156%	5,969	-17.290%
2026-01-13	11.3600	11.5000	11.000000	11.1640	+1.491%	5,437	-20.727%
2026-01-12	11.6000	11.6000	11.000000	11.0000	-2.378%	9,153	-19.545%
2026-01-09	11.6000	11.9160	11.200000	11.2680	-0.248%	11,347	-21.459%
2026-01-08	11.0000	12.1600	11.000000	11.2960	-1.740%	12,784	-21.654%
2026-01-07	12.4000	12.4000	11.404000	11.4960	-0.897%	8,651	-23.017%
2026-01-06	11.5640	11.8000	10.804000	11.6000	-1.428%	10,804	-23.707%
2026-01-05	12.6000	12.6000	11.560000	11.7680	+1.448%	10,211	-24.796%
2026-01-02	11.5600	12.5360	10.932000	11.6000	+0.346%	10,730	-23.707%
2025-12-31	10.1600	11.6000	10.036000	11.5600	+8.037%	20,917	-23.443%
2025-12-30	10.0680	11.0400	10.000000	10.7000	+2.294%	24,370	-17.290%
2025-12-29	10.6400	11.0040	10.392000	10.4600	-1.581%	18,416	-15.392%
2025-12-26	10.6000	11.3720	10.212000	10.6280	-0.561%	26,903	-16.729%
2025-12-24	10.0320	10.8760	10.000000	10.6880	+8.928%	37,864	-17.197%
2025-12-23	10.5840	11.1840	9.516000	9.8120	-7.083%	32,913	-9.804%
2025-12-22	10.8400	11.7280	10.400000	10.5600	+1.499%	39,826	-16.193%
2025-12-19	9.6440	10.6000	9.424000	10.4040	+6.163%	45,748	-14.937%
2025-12-18	9.7520	10.3040	8.712000	9.8000	-2.196%	333,494	-9.694%
2025-12-17	9.9960	10.6400	9.676000	10.0200	-1.222%	48,294	-11.677%
2025-12-16	12.0000	13.6000	8.968000	10.1440	-38.297%	85,017	-12.756%
2025-12-15	15.4000	16.5800	15.400000	16.4400	+5.547%	2,179	-46.168%
2025-12-12	16.0360	18.8000	14.644000	15.5760	-5.024%	12,521	-43.182%
2025-12-11	15.7200	17.0000	14.024000	16.4000	+7.866%	9,065	-46.037%
2025-12-10	13.5960	16.3800	13.280000	15.2040	+8.291%	20,397	-41.792%
2025-12-09	13.5800	14.4000	10.596000	14.0400	+3.235%	151,356	-36.966%
2025-12-08	13.6000	14.2000	13.400000	13.6000	+0.295%	4,872	-34.926%
2025-12-05	14.0000	14.0000	13.076000	13.5600	-0.294%	3,382	-34.735%
2025-12-04	12.8000	14.5560	12.800000	13.6000	0.000%	12,741	-34.926%
2025-12-03	14.0000	14.0000	11.672000	13.6000	-1.563%	19,539	-34.926%
2025-12-02	18.0480	23.9960	12.664000	13.8160	-14.101%	409,727	-35.944%
2025-12-01	19.1400	19.1400	15.932000	16.0840	-17.331%	5,915	-44.976%
2025-11-28	18.4800	19.8320	17.996000	19.4560	+9.058%	1,494	-54.513%
2025-11-26	19.1400	19.6760	17.488000	17.8400	0.000%	2,873	-50.392%
2025-11-25	18.3520	18.5800	17.080000	17.8400	+0.882%	1,934	-50.392%
2025-11-24	18.0000	18.8840	16.656000	17.6840	-1.756%	4,101	-49.955%
2025-11-21	18.9200	18.9720	17.760000	18.0000	-2.661%	2,136	-50.833%
2025-11-20	19.6000	21.9960	18.000000	18.4920	-7.299%	2,146	-52.141%
2025-11-19	21.6800	21.7440	19.408000	19.9480	-6.012%	2,369	-55.635%
2025-11-18	19.7760	21.4720	18.568000	21.2240	+12.035%	5,369	-58.302%
2025-11-17	20.3200	21.1400	18.616000	18.9440	-10.439%	6,118	-53.283%
2025-11-14	22.4000	22.4000	20.000000	21.1520	+1.673%	5,156	-58.160%
2025-11-13	22.5200	22.9200	20.400000	20.8040	-4.200%	4,187	-57.460%
2025-11-12	23.2000	24.0000	21.660000	21.7160	-8.216%	3,667	-59.247%
2025-11-11	24.0400	26.1080	23.200000	23.6600	-5.812%	4,842	-62.595%
2025-11-10	25.6400	25.6400	23.520000	25.1200	-1.644%	10,928	-64.769%
2025-11-07	25.0400	25.9720	24.400000	25.5400	+3.720%	3,072	-65.348%
2025-11-06	26.0000	27.3880	24.000000	24.6240	-10.197%	6,028	-64.059%
2025-11-05	28.0000	30.0000	25.400000	27.4200	-16.402%	22,707	-67.724%
2025-11-04	31.1960	33.6000	28.800000	32.8000	+13.103%	139,007	-73.018%
2025-11-03	30.4360	30.8000	28.564000	29.0000	-3.333%	1,191	-69.483%
2025-10-31	29.2400	30.4040	28.000000	30.0000	+2.698%	3,510	-70.500%
2025-10-30	30.3800	30.3800	29.196000	29.2120	-2.692%	5,001	-69.704%
2025-10-29	31.4800	32.0000	29.644000	30.0200	-2.697%	2,080	-70.520%
2025-10-28	31.4960	33.2000	30.000000	30.8520	-2.896%	3,962	-71.315%
2025-10-27	30.0000	32.0000	29.600000	31.7720	+7.338%	5,172	-72.145%
2025-10-24	29.5560	30.8000	29.200000	29.6000	+0.135%	2,062	-70.101%
2025-10-23	29.1960	30.0720	28.800000	29.5600	-0.095%	1,146	-70.061%
2025-10-22	30.6000	31.5840	28.800000	29.5880	-1.714%	2,394	-70.089%
2025-10-21	30.8000	31.1640	29.720000	30.1040	-2.260%	2,286	-70.602%
2025-10-20	32.0000	32.9600	30.440000	30.8000	-3.738%	1,460	-71.266%
2025-10-17	32.6000	32.8000	30.496000	31.9960	+3.883%	2,879	-72.340%
2025-10-16	32.7920	33.5960	30.440000	30.8000	-6.086%	3,090	-71.266%
2025-10-15	36.7480	36.7480	32.000000	32.7960	-16.337%	12,810	-73.015%
2025-10-14	37.6000	39.6400	37.360000	39.2000	+4.045%	974	-77.423%
2025-10-13	37.3400	39.1400	37.264000	37.6760	+1.280%	1,161	-76.510%
2025-10-10	38.0000	39.9960	36.400000	37.2000	-8.824%	4,034	-76.210%
2025-10-09	41.2800	42.8000	40.000000	40.8000	0.000%	1,343	-78.309%
2025-10-08	44.0000	44.0000	39.600000	40.8000	-2.857%	1,752	-78.309%
2025-10-07	42.4000	44.2000	40.400000	42.0000	+2.439%	3,178	-78.929%
2025-10-06	37.2000	42.6000	36.012000	41.0000	+11.900%	3,017	-78.415%
2025-10-03	37.6000	38.7240	36.328000	36.6400	-1.896%	1,531	-75.846%
2025-10-02	39.2000	39.2000	37.216000	37.3480	-4.744%	933	-76.304%
2025-10-01	39.6400	41.6000	38.508000	39.2080	-2.950%	1,288	-77.428%
2025-09-30	39.6000	43.3840	39.200000	40.4000	-1.077%	1,935	-78.094%
2025-09-29	36.4000	44.4000	36.400000	40.8400	+5.247%	6,925	-78.330%
2025-09-26	45.2000	46.0000	36.404000	38.8040	-13.384%	5,176	-77.193%
2025-09-25	44.0000	49.6000	41.600000	44.8000	+0.901%	12,897	-80.246%
2025-09-24	32.8240	48.8000	30.400000	44.4000	+45.957%	91,922	-80.068%
2025-09-23	32.2000	32.4000	29.640000	30.4200	-7.154%	2,073	-70.907%
2025-09-22	32.8040	33.3600	32.004000	32.7640	+0.825%	644	-72.989%
2025-09-19	32.0000	33.8000	32.000000	32.4960	+1.525%	756	-72.766%
2025-09-18	35.2680	36.4600	31.356000	32.0080	+0.832%	7,775	-72.351%
2025-09-17	28.7960	33.2000	27.200000	31.7440	+5.113%	85,745	-72.121%
2025-09-16	31.0200	32.0000	30.140000	30.2000	-2.643%	1,086	-70.695%
2025-09-15	32.0000	32.0000	30.440000	31.0200	-1.711%	376	-71.470%
2025-09-12	30.8000	32.0000	30.044000	31.5600	+2.468%	642	-71.958%
2025-09-11	30.8000	31.5280	30.220000	30.8000	-2.532%	2,743	-71.266%
2025-09-10	33.5920	35.0360	31.024000	31.6000	-5.964%	3,830	-71.994%
2025-09-09	35.4360	35.5680	33.276000	33.6040	-1.165%	925	-73.664%
2025-09-08	33.2000	34.0000	32.000000	34.0000	+3.823%	1,890	-73.971%
2025-09-05	27.9920	32.7520	27.604000	32.7480	+12.151%	1,774	-72.975%
2025-09-04	27.1200	29.9960	26.404000	29.2000	+11.450%	2,732	-69.692%
2025-09-03	27.6000	27.6000	25.052000	26.2000	-6.415%	3,518	-66.221%
2025-09-02	30.8000	30.8000	22.856000	27.9960	-7.908%	14,305	-68.388%
2025-08-29	32.4000	32.4000	30.200000	30.4000	-5.824%	712	-70.888%
2025-08-28	33.6000	33.6000	31.624000	32.2800	-2.182%	2,146	-72.584%
2025-08-27	34.8000	34.8000	32.084000	33.0000	-4.070%	1,931	-73.182%
2025-08-26	35.6000	35.6000	34.400000	34.4000	-2.825%	1,771	-74.273%
2025-08-25	37.2000	37.2000	35.200000	35.4000	-3.961%	1,912	-75.000%
2025-08-22	37.2000	37.2000	36.000000	36.8600	-0.378%	1,377	-75.990%
2025-08-21	38.4000	38.8000	36.596000	37.0000	-2.621%	1,075	-76.081%
2025-08-20	40.0000	40.0000	37.604000	37.9960	-4.186%	879	-76.708%
2025-08-19	40.4000	40.4000	38.800000	39.6560	-0.860%	419	-77.683%
2025-08-18	40.0000	40.0000	38.008000	40.0000	-0.980%	394	-77.875%
2025-08-15	38.8000	41.9960	38.800000	40.3960	+4.103%	966	-78.092%
2025-08-14	40.0000	40.4000	38.320000	38.8040	-1.272%	1,012	-77.193%
2025-08-13	41.1960	41.6000	37.616000	39.3040	-3.667%	886	-77.483%
2025-08-12	42.0000	45.1200	40.800000	40.8000	-2.857%	209	-78.309%
2025-08-11	40.8000	43.6000	39.960000	42.0000	+6.061%	2,033	-78.929%
2025-08-08	40.8000	41.2000	38.624000	39.6000	-1.980%	2,866	-77.652%
2025-08-07	40.0000	40.4000	38.488000	40.4000	+2.538%	422	-78.094%
2025-08-06	39.0000	40.0000	38.960000	39.4000	-1.204%	780	-77.538%
2025-08-05	40.8000	40.8000	38.800000	39.8800	-3.204%	138	-77.808%
2025-08-04	40.0000	42.4000	39.400000	41.2000	+1.980%	1,979	-78.519%
2025-08-01	41.2000	41.2000	40.004000	40.4000	-1.942%	356	-78.094%
2025-07-31	41.6000	42.0000	40.800000	41.2000	+1.980%	1,715	-78.519%
2025-07-30	42.7520	42.7520	40.400000	40.4000	-6.473%	311	-78.094%
2025-07-29	45.2000	45.2000	42.800000	43.1960	-4.434%	721	-79.512%
2025-07-28	44.0000	46.0000	43.220000	45.2000	+0.893%	1,316	-80.420%
2025-07-25	44.0000	44.8000	44.000000	44.8000	+1.818%	248	-80.246%
2025-07-24	45.2000	45.6000	44.000000	44.0000	-3.084%	683	-79.886%
2025-07-23	45.6000	45.8000	45.200000	45.4000	+0.514%	667	-80.507%
2025-07-22	45.2000	46.0000	44.000000	45.1680	-0.511%	564	-80.406%
2025-07-21	45.6000	45.6000	44.008000	45.4000	+0.442%	1,762	-80.507%
2025-07-18	45.6000	45.6000	44.000000	45.2000	0.000%	1,184	-80.420%
2025-07-17	43.9880	45.6000	43.988000	45.2000	+1.802%	224	-80.420%
2025-07-16	44.0000	45.2000	43.596000	44.4000	+1.854%	422	-80.068%
2025-07-15	44.4000	44.4000	43.200000	43.5920	-0.927%	440	-79.698%
2025-07-14	44.7960	44.8000	44.000000	44.0000	-2.715%	201	-79.886%
2025-07-11	45.6000	46.0000	44.400000	45.2280	-1.249%	422	-80.432%
2025-07-10	45.1880	45.8000	44.980000	45.8000	+1.642%	154	-80.677%
2025-07-09	45.0120	45.6000	44.060000	45.0600	+0.580%	896	-80.360%
2025-07-08	44.8360	45.4000	44.800000	44.8000	+0.901%	150	-80.246%
2025-07-07	46.5720	46.8000	44.400000	44.4000	-5.128%	360	-80.068%
2025-07-03	45.6000	46.8000	45.600000	46.8000	+1.299%	56	-81.090%
2025-07-02	46.8000	47.2640	44.000000	46.2000	-0.858%	892	-80.844%
2025-07-01	47.2000	47.2000	46.400000	46.6000	-0.419%	178	-81.009%
2025-06-30	46.3160	47.2000	46.316000	46.7960	+0.932%	206	-81.088%
2025-06-27	46.6200	48.0000	46.000000	46.3640	-0.932%	739	-80.912%
2025-06-26	47.6000	48.0000	46.400000	46.8000	+0.862%	570	-81.090%
2025-06-25	47.2000	47.6000	46.000000	46.4000	0.000%	325	-80.927%
2025-06-24	46.4000	47.2000	46.000000	46.4000	0.000%	788	-80.927%
2025-06-23	48.4000	48.4000	44.296000	46.4000	+3.571%	446	-80.927%
2025-06-20	48.0000	48.6000	43.620000	44.8000	-2.609%	707	-80.246%
2025-06-18	46.0000	46.4000	44.800000	46.0000	-2.542%	1,148	-80.761%
2025-06-17	48.0000	48.8000	44.400000	47.2000	+8.257%	871	-81.250%
2025-06-16	47.0000	49.9440	43.600000	43.6000	-8.403%	1,129	-79.702%
2025-06-13	47.2000	48.4000	43.200000	47.6000	+1.640%	1,135	-81.408%
2025-06-12	48.8000	50.4000	46.832000	46.8320	-6.336%	1,622	-81.103%
2025-06-11	48.4000	51.9600	48.400000	50.0000	-1.961%	1,072	-82.300%
2025-06-10	48.4000	52.0000	48.000000	51.0000	+2.000%	983	-82.647%
2025-06-09	49.6000	51.2000	49.600000	50.0000	+1.461%	296	-82.300%
2025-06-06	51.2000	52.2000	48.852000	49.2800	-3.900%	157	-82.041%
2025-06-05	54.0000	54.0000	50.880000	51.2800	-5.030%	419	-82.742%
2025-06-04	53.9960	55.6000	53.996000	53.9960	+0.731%	573	-83.610%
2025-06-03	54.2400	56.0000	53.604000	53.6040	-5.293%	262	-83.490%
2025-06-02	54.0000	56.8000	50.880000	56.6000	+4.815%	549	-84.364%
2025-05-30	51.6000	54.0000	48.040000	54.0000	+3.846%	610	-83.611%
2025-05-29	52.0000	52.0000	51.496000	52.0000	0.000%	167	-82.981%
2025-05-28	51.5920	52.0000	50.800000	52.0000	+3.175%	423	-82.981%
2025-05-27	51.6000	53.3240	49.600000	50.4000	-5.618%	193	-82.440%
2025-05-23	48.4000	54.8000	48.400000	53.4000	+6.391%	339	-83.427%
2025-05-22	50.1920	50.1920	50.192000	50.1920	+1.194%	46	-82.368%
2025-05-21	50.0000	55.6000	49.200000	49.6000	-4.586%	309	-82.157%
2025-05-20	51.4000	51.9840	51.400000	51.9840	+2.882%	49	-82.976%
2025-05-19	51.2000	52.1800	49.200000	50.5280	-0.535%	68	-82.485%
2025-05-16	48.8000	53.5200	48.800000	50.8000	-3.788%	112	-82.579%
2025-05-15	52.1840	53.6600	48.800000	52.8000	-2.222%	79	-83.239%
2025-05-14	55.6160	55.8120	53.600000	54.0000	-3.571%	239	-83.611%
2025-05-13	54.0000	56.4040	54.000000	56.0000	-0.709%	362	-84.196%
2025-05-12	50.4000	56.8000	47.204000	56.4000	+11.896%	578	-84.309%
2025-05-09	55.2000	55.2000	50.404000	50.4040	-5.963%	438	-82.442%
2025-05-08	55.3400	55.3400	52.932000	53.6000	-3.805%	101	-83.489%
2025-05-07	57.6000	58.4000	54.000000	55.7200	+1.679%	564	-84.117%
2025-05-06	57.6000	58.0000	53.600000	54.8000	-2.837%	622	-83.850%
2025-05-05	56.4000	58.8000	54.200000	56.4000	+2.174%	1,887	-84.309%
2025-05-02	51.2000	55.6160	51.200000	55.2000	-1.429%	202	-83.967%
2025-05-01	57.2000	57.2000	55.200000	56.0000	-2.778%	63	-84.196%
2025-04-30	56.8000	59.2000	52.800000	57.6000	+5.109%	696	-84.635%
2025-04-29	56.0000	56.0000	52.008000	54.8000	-2.143%	168	-83.850%
2025-04-28	58.0000	58.0000	56.000000	56.0000	-2.098%	152	-84.196%
2025-04-25	58.4000	59.2000	57.200000	57.2000	-2.055%	63	-84.528%
2025-04-24	58.0000	59.6000	56.000000	58.4000	+0.482%	1,590	-84.846%
2025-04-23	49.6600	58.1200	49.600000	58.1200	+6.838%	778	-84.773%
2025-04-22	50.7400	63.2000	47.208000	54.4000	+6.250%	5,071	-83.732%
2025-04-21	51.6000	51.6000	41.204000	51.2000	+6.224%	2,282	-82.715%
2025-04-17	44.0000	51.1960	44.000000	48.2000	+9.545%	432	-81.639%
2025-04-16	47.6000	47.6000	44.000000	44.0000	-8.242%	252	-79.886%
2025-04-15	50.8000	50.8000	44.800000	47.9520	+7.709%	85	-81.544%
2025-04-14	43.6920	44.8800	43.692000	44.5200	+4.019%	125	-80.121%
2025-04-11	46.0000	46.0000	42.800000	42.8000	-3.604%	278	-79.322%
2025-04-10	42.4000	47.2000	42.400000	44.4000	-6.715%	423	-80.068%
2025-04-09	44.0000	48.4000	43.200000	47.5960	+3.470%	918	-81.406%
2025-04-08	45.3240	50.8000	45.324000	46.0000	-0.862%	726	-80.761%
2025-04-07	42.9600	46.4000	40.400000	46.4000	+4.017%	476	-80.927%
2025-04-04	46.4000	46.4000	42.000000	44.6080	-6.286%	389	-80.161%
2025-04-03	46.0000	49.2320	44.320000	47.6000	+8.182%	160	-81.408%
2025-04-02	46.0000	46.8000	44.000000	44.0000	0.000%	272	-79.886%
2025-04-01	51.2000	51.2000	44.000000	44.0000	-11.290%	200	-79.886%
2025-03-31	50.0000	50.8000	49.600000	49.6000	-2.362%	418	-82.157%
2025-03-28	51.2040	51.2080	50.800000	50.8000	-2.308%	77	-82.579%
2025-03-27	50.4320	54.4240	50.428000	52.0000	-0.414%	77	-82.981%
2025-03-26	55.6000	56.4000	51.300000	52.2160	-10.589%	859	-83.051%
2025-03-25	58.0000	60.0000	55.200000	58.4000	+0.690%	453	-84.846%
2025-03-24	62.4000	62.4000	57.800000	58.0000	-5.229%	415	-84.741%
2025-03-21	58.0000	62.0000	57.200000	61.2000	+2.000%	688	-85.539%
2025-03-20	52.0000	69.2000	50.768000	60.0000	+20.000%	4,618	-85.250%
2025-03-19	54.4000	54.5960	50.000000	50.0000	-3.846%	486	-82.300%
2025-03-18	45.2000	54.8000	45.200000	52.0000	+18.182%	2,028	-82.981%
2025-03-17	43.6000	44.8000	40.800000	44.0000	+1.852%	1,433	-79.886%
2025-03-14	38.2000	43.2000	37.272000	43.2000	+18.956%	254	-79.514%
2025-03-13	37.8400	38.2680	36.316000	36.3160	-2.429%	300	-75.631%
2025-03-12	38.5600	38.5600	35.636000	37.2200	+3.504%	55	-76.222%
2025-03-11	38.0000	38.5400	35.960000	35.9600	-0.111%	445	-75.389%
2025-03-10	38.0000	38.4800	35.608000	36.0000	-2.703%	332	-75.417%
2025-03-07	35.6040	38.4000	35.604000	37.0000	+2.052%	27	-76.081%