Dark

CASI
CASI Pharmaceuticals, Inc.
stock NASDAQ

At Close

Dec 29, 2025 3:59:30 PM EST

0.7728USD-2.115%(-0.0167)45,692

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.79)0

After-hours

Dec 29, 2025 4:50:30 PM EST

0.7572USD-2.019%(-0.0156)250

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-29	0.760000	0.779900	0.7600	0.772800	-2.115%	45,692	0.000%
2025-12-26	0.760000	0.820000	0.7500	0.789500	+0.959%	36,002	-2.115%
2025-12-24	0.750000	0.820000	0.7500	0.782000	+3.824%	23,204	-1.176%
2025-12-23	0.820000	0.850101	0.7520	0.753200	-5.885%	55,414	+2.602%
2025-12-22	0.810000	0.860000	0.8000	0.800300	-1.198%	21,181	-3.436%
2025-12-19	0.878900	0.878900	0.8100	0.810000	-2.586%	8,317	-4.593%
2025-12-18	0.849400	0.879900	0.8315	0.831500	-1.259%	11,696	-7.060%
2025-12-17	0.830000	0.927900	0.8300	0.842100	-4.307%	21,568	-8.229%
2025-12-16	0.880000	0.930000	0.8460	0.880000	+1.149%	13,325	-12.182%
2025-12-15	0.861200	0.949899	0.8612	0.870000	+0.811%	27,138	-11.172%
2025-12-12	0.935000	0.938700	0.8501	0.863000	-7.701%	18,172	-10.452%
2025-12-11	0.850000	0.966500	0.8500	0.935000	+10.848%	39,216	-17.348%
2025-12-10	0.850000	0.856900	0.8011	0.843500	-1.564%	25,318	-8.382%
2025-12-09	0.930100	0.969900	0.8366	0.856900	-7.860%	72,430	-9.814%
2025-12-08	0.962500	1.049900	0.9300	0.930000	-3.135%	53,197	-16.903%
2025-12-05	1.060000	1.090000	0.9500	0.960100	-1.860%	35,014	-19.508%
2025-12-04	0.963250	0.985700	0.9400	0.978300	+4.074%	26,567	-21.006%
2025-12-03	0.960000	1.000000	0.9400	0.940000	+0.880%	21,905	-17.787%
2025-12-02	0.970000	1.019900	0.9300	0.931800	-5.478%	102,217	-17.064%
2025-12-01	1.020000	1.037500	0.9360	0.985800	-3.353%	50,315	-21.607%
2025-11-28	1.050000	1.050000	1.0200	1.020000	+0.990%	36,160	-24.235%
2025-11-26	1.135000	1.170000	1.0100	1.010000	-10.619%	36,715	-23.485%
2025-11-25	1.180000	1.180000	1.0950	1.130000	-5.439%	24,318	-31.611%
2025-11-24	1.240000	1.240000	1.1700	1.195000	-2.846%	25,888	-35.331%
2025-11-21	1.210000	1.250000	1.1700	1.230000	+3.361%	22,294	-37.171%
2025-11-20	1.192000	1.230000	1.1500	1.190000	-0.833%	14,221	-35.059%
2025-11-19	1.220000	1.220000	1.1600	1.200000	-0.826%	15,533	-35.600%
2025-11-18	1.150000	1.239400	1.1500	1.210000	+1.681%	5,452	-36.132%
2025-11-17	1.266900	1.268000	1.1200	1.190000	-5.556%	54,652	-35.059%
2025-11-14	1.332400	1.350000	1.2600	1.260000	-5.618%	20,592	-38.667%
2025-11-13	1.420000	1.479900	1.3200	1.335000	-7.931%	17,236	-42.112%
2025-11-12	1.370000	1.480000	1.3700	1.450000	+5.072%	17,784	-46.703%
2025-11-11	1.340000	1.450000	1.3100	1.380000	+2.985%	25,100	-44.000%
2025-11-10	1.400000	1.410000	1.3000	1.340000	-2.899%	26,637	-42.328%
2025-11-07	1.350000	1.451200	1.2800	1.380000	+3.759%	33,412	-44.000%
2025-11-06	1.380000	1.470000	1.3000	1.330000	-1.481%	11,574	-41.895%
2025-11-05	1.310000	1.370000	1.3100	1.350000	+1.504%	21,015	-42.756%
2025-11-04	1.400000	1.400000	1.3000	1.330000	-4.317%	20,082	-41.895%
2025-11-03	1.460000	1.460000	1.3700	1.390000	-3.472%	18,031	-44.403%
2025-10-31	1.440000	1.440000	1.3700	1.440000	+5.882%	19,215	-46.333%
2025-10-30	1.520000	1.543800	1.3450	1.360000	-4.225%	64,631	-43.176%
2025-10-29	1.620000	1.700200	1.4100	1.420000	-10.127%	56,725	-45.577%
2025-10-28	1.640000	1.730000	1.5500	1.580000	-2.469%	27,225	-51.089%
2025-10-27	1.640000	1.670000	1.6065	1.620000	-1.220%	17,401	-52.296%
2025-10-24	1.610000	1.770000	1.6100	1.640000	+1.863%	11,898	-52.878%
2025-10-23	1.640000	1.889900	1.6100	1.610000	-4.167%	49,913	-52.000%
2025-10-22	1.740000	1.879900	1.6000	1.680000	-1.754%	28,741	-54.000%
2025-10-21	1.770000	1.850000	1.7000	1.710000	-3.933%	30,166	-54.807%
2025-10-20	1.760000	1.800000	1.6950	1.780000	+2.299%	18,155	-56.584%
2025-10-17	1.690000	1.780000	1.6800	1.740000	+2.353%	10,299	-55.586%
2025-10-16	1.850000	1.880000	1.6900	1.700000	-7.609%	32,809	-54.541%
2025-10-15	1.800000	1.960000	1.8000	1.840000	+1.657%	41,970	-58.000%
2025-10-14	1.740000	1.880000	1.7400	1.810000	-4.233%	42,736	-57.304%
2025-10-13	1.960000	1.960000	1.8800	1.890000	-4.545%	37,450	-59.111%
2025-10-10	2.050000	2.130000	1.9800	1.980000	-3.415%	51,929	-60.970%
2025-10-09	2.030000	2.100000	1.9700	2.050000	+0.985%	81,470	-62.302%
2025-10-08	1.930000	2.040000	1.9000	2.030000	+9.140%	102,821	-61.931%
2025-10-07	1.870000	1.941000	1.7800	1.860000	+1.639%	42,027	-58.452%
2025-10-06	1.910000	2.090000	1.7704	1.830000	-1.081%	165,252	-57.770%
2025-10-03	1.850000	2.065000	1.7800	1.850000	+5.714%	188,007	-58.227%
2025-10-02	1.700000	1.919100	1.7000	1.750000	+3.550%	163,454	-55.840%
2025-10-01	1.640000	1.746900	1.6000	1.690000	+1.807%	126,272	-54.272%
2025-09-30	1.350000	1.700000	1.2500	1.660000	+26.718%	2,861,840	-53.446%
2025-09-29	1.350000	1.380000	1.3100	1.310000	0.000%	56,318	-41.008%
2025-09-26	1.510000	1.550000	1.2100	1.310000	-13.302%	1,746,552	-41.008%
2025-09-25	1.570000	1.580000	1.5100	1.511000	-4.367%	15,031	-48.855%
2025-09-24	1.510000	1.580000	1.5100	1.580000	+3.947%	31,606	-51.089%
2025-09-23	1.590000	1.640000	1.5200	1.520000	-8.982%	29,697	-49.158%
2025-09-22	1.870000	1.870000	1.6500	1.670000	-6.180%	32,683	-53.725%
2025-09-19	1.730000	1.880000	1.7300	1.780000	0.000%	29,298	-56.584%
2025-09-18	1.900000	2.000000	1.7100	1.780000	-6.562%	103,801	-56.584%
2025-09-17	1.920000	1.995000	1.8800	1.905000	-5.224%	68,079	-59.433%
2025-09-16	2.060000	2.110000	2.0100	2.010000	-3.828%	286,475	-61.552%
2025-09-15	2.220000	2.275000	2.0500	2.090000	-8.333%	35,711	-63.024%
2025-09-12	2.310000	2.355000	2.2100	2.280000	-2.146%	38,518	-66.105%
2025-09-11	2.350000	2.490000	2.3200	2.330000	-1.271%	20,657	-66.833%
2025-09-10	2.338800	2.410000	2.3116	2.360000	+0.855%	61,958	-67.254%
2025-09-09	2.312800	2.390000	2.3000	2.340000	-0.426%	56,609	-66.974%
2025-09-08	2.300000	2.460000	2.3000	2.350000	+0.427%	33,560	-67.115%
2025-09-05	2.220000	2.380000	2.2100	2.340000	+2.632%	26,289	-66.974%
2025-09-04	2.270000	2.500000	2.1800	2.280000	-2.146%	91,380	-66.105%
2025-09-03	2.310000	2.380000	2.3000	2.330000	+1.304%	26,097	-66.833%
2025-09-02	2.220000	2.490000	2.1400	2.300000	-0.433%	102,795	-66.400%
2025-08-29	2.450000	2.450000	2.2800	2.310000	-5.328%	38,865	-66.545%
2025-08-28	2.190000	2.490000	2.1900	2.440000	+9.417%	71,140	-68.328%
2025-08-27	2.280000	2.360000	2.1900	2.230000	-2.620%	40,474	-65.345%
2025-08-26	2.380000	2.423600	2.2900	2.290000	-5.761%	64,148	-66.253%
2025-08-25	2.350000	2.560000	2.2743	2.430000	+2.966%	110,231	-68.198%
2025-08-22	2.500000	2.590000	2.3300	2.360000	-4.453%	71,846	-67.254%
2025-08-21	2.260000	2.535000	2.2500	2.470000	+8.333%	87,930	-68.713%
2025-08-20	2.150000	2.480000	1.9529	2.280000	+5.069%	204,870	-66.105%
2025-08-19	2.190000	2.270000	2.1100	2.170000	-3.982%	58,548	-64.387%
2025-08-18	2.120000	2.449900	2.0300	2.260000	-5.042%	419,183	-65.805%
2025-08-15	1.950000	3.090000	1.9100	2.380000	+22.680%	6,070,773	-67.529%
2025-08-14	1.830000	2.000000	1.8300	1.940000	+6.011%	108,286	-60.165%
2025-08-13	1.830000	2.029700	1.7900	1.830000	+1.105%	238,269	-57.770%
2025-08-12	1.740000	1.880000	1.6900	1.810000	+4.624%	151,307	-57.304%
2025-08-11	1.630000	1.850000	1.6100	1.730000	+6.135%	218,162	-55.329%
2025-08-08	1.470000	1.719900	1.4553	1.630000	+10.884%	232,374	-52.589%
2025-08-07	1.680000	1.698000	1.4700	1.470000	-12.500%	301,957	-47.429%
2025-08-06	1.950000	1.950000	1.6800	1.680000	-13.402%	477,793	-54.000%
2025-08-05	1.880000	2.150000	1.8600	1.940000	-0.513%	1,442,668	-60.165%
2025-08-04	1.410000	2.570000	1.3710	1.950000	+51.163%	64,196,902	-60.369%
2025-08-01	1.290000	1.355000	1.2500	1.290000	-0.769%	14,278	-40.093%
2025-07-31	1.490000	1.505000	1.3000	1.300000	-14.474%	68,099	-40.554%
2025-07-30	1.550000	1.580000	1.4800	1.520000	0.000%	25,291	-49.158%
2025-07-29	1.690000	1.770000	1.5003	1.520000	-6.173%	86,741	-49.158%
2025-07-28	1.510000	1.620000	1.4919	1.620000	+9.459%	44,961	-52.296%
2025-07-25	1.440000	1.580000	1.4200	1.480000	+4.225%	70,014	-47.784%
2025-07-24	1.330000	1.440000	1.3200	1.420000	+3.650%	77,479	-45.577%
2025-07-23	1.250000	1.410000	1.2400	1.370000	+9.163%	148,473	-43.591%
2025-07-22	1.260000	1.270000	1.2200	1.255000	+2.869%	747,642	-38.422%
2025-07-21	1.290000	1.315000	1.2200	1.220000	-3.175%	14,539	-36.656%
2025-07-18	1.290000	1.333509	1.2600	1.260000	-2.326%	15,904	-38.667%
2025-07-17	1.310000	1.329900	1.2201	1.290000	-2.273%	57,491	-40.093%
2025-07-16	1.300000	1.330000	1.2149	1.320000	+1.538%	17,729	-41.455%
2025-07-15	1.400000	1.414900	1.3000	1.300000	-9.091%	12,174	-40.554%
2025-07-14	1.400000	1.440000	1.3401	1.430000	+2.143%	18,870	-45.958%
2025-07-11	1.410000	1.430000	1.3200	1.400000	-2.098%	26,805	-44.800%
2025-07-10	1.361000	1.450000	1.3600	1.430000	+1.418%	18,438	-45.958%
2025-07-09	1.420000	1.450000	1.3200	1.410000	+0.356%	22,433	-45.191%
2025-07-08	1.300000	1.420000	1.2816	1.405000	+5.719%	73,082	-44.996%
2025-07-07	1.310000	1.330000	1.2300	1.329000	+2.231%	21,733	-41.851%
2025-07-03	1.380000	1.389900	1.3000	1.300000	-2.278%	12,568	-40.554%
2025-07-02	1.300000	1.499400	1.2900	1.330300	+0.023%	72,528	-41.908%
2025-07-01	1.180000	1.330000	1.1800	1.330000	+12.712%	23,871	-41.895%
2025-06-30	1.200000	1.260000	1.0909	1.180000	-1.667%	126,962	-34.508%
2025-06-27	1.260000	1.290000	1.1902	1.200000	-7.692%	30,569	-35.600%
2025-06-26	1.300000	1.300000	1.2500	1.300000	+0.386%	39,360	-40.554%
2025-06-25	1.350000	1.350000	1.2700	1.295000	-3.717%	28,225	-40.324%
2025-06-24	1.240000	1.420000	1.2390	1.345000	+9.350%	49,773	-42.543%
2025-06-23	1.320000	1.340000	1.2200	1.230000	-7.170%	99,476	-37.171%
2025-06-20	1.370000	1.465468	1.3100	1.325000	-2.574%	100,625	-41.675%
2025-06-18	1.550000	1.560000	1.3000	1.360000	-7.483%	241,022	-43.176%
2025-06-17	1.400000	2.070000	1.2503	1.470000	+10.526%	851,400	-47.429%
2025-06-16	1.900000	1.900000	1.1000	1.330000	-27.717%	597,873	-41.895%
2025-06-13	1.750000	2.920000	1.7200	1.840000	+2.793%	3,849,396	-58.000%
2025-06-12	1.809100	1.809100	1.7900	1.790000	-1.972%	2,587	-56.827%
2025-06-11	1.850000	1.850000	1.8260	1.826000	-2.353%	7,533	-57.678%
2025-06-10	1.860000	1.870000	1.7400	1.870000	0.000%	17,858	-58.674%
2025-06-09	1.880000	1.880000	1.8300	1.870000	+0.435%	14,139	-58.674%
2025-06-06	1.890000	1.890000	1.8610	1.861900	-0.438%	3,885	-58.494%
2025-06-05	1.910000	1.910000	1.8700	1.870100	-3.104%	1,425	-58.676%
2025-06-04	1.820000	1.930000	1.8200	1.930000	+3.763%	2,678	-59.959%
2025-06-03	1.830000	1.999900	1.8300	1.860000	+0.671%	22,829	-58.452%
2025-06-02	1.870000	1.870000	1.8200	1.847600	-2.243%	4,465	-58.173%
2025-05-30	1.920000	1.920000	1.8900	1.890000	+0.532%	4,018	-59.111%
2025-05-29	1.890000	1.890000	1.8800	1.880000	+0.203%	8,753	-58.894%
2025-05-28	1.840000	1.884600	1.8400	1.876200	-0.730%	9,858	-58.810%
2025-05-27	1.870000	1.890000	1.7725	1.890000	+1.070%	4,162	-59.111%
2025-05-23	1.890000	1.900000	1.8700	1.870000	-1.053%	3,770	-58.674%
2025-05-22	1.960000	1.960000	1.8700	1.889900	-1.568%	9,793	-59.109%
2025-05-21	1.820000	1.960000	1.8200	1.920000	+2.674%	13,303	-59.750%
2025-05-20	1.900000	1.970000	1.8400	1.870000	-1.966%	7,123	-58.674%
2025-05-19	1.980000	1.980000	1.9075	1.907500	-1.721%	3,115	-59.486%
2025-05-16	1.969900	1.969900	1.7720	1.940900	+7.232%	4,750	-60.183%
2025-05-15	1.890000	1.967900	1.8100	1.810000	-5.236%	17,128	-57.304%
2025-05-14	1.990000	1.990000	1.8700	1.910000	+2.688%	5,999	-59.539%
2025-05-13	1.840000	1.885045	1.8200	1.860000	-1.608%	5,812	-58.452%
2025-05-12	1.910000	1.946200	1.8100	1.890400	+0.265%	11,892	-59.120%
2025-05-09	1.870000	1.930000	1.8700	1.885400	-2.689%	3,314	-59.011%
2025-05-08	1.915200	1.937500	1.8800	1.937500	+13.271%	8,263	-60.114%
2025-05-07	1.890000	1.890000	1.7105	1.710500	-4.967%	4,279	-54.820%
2025-05-06	1.940000	1.940000	1.6350	1.799900	-6.010%	9,337	-57.064%
2025-05-05	1.930000	1.940000	1.9150	1.915000	-1.795%	3,155	-59.645%
2025-05-02	1.990000	1.990000	1.9305	1.950000	-2.010%	4,640	-60.369%
2025-05-01	1.990300	1.990300	1.9600	1.990000	+2.577%	1,221	-61.166%
2025-04-30	1.940000	1.940000	1.9400	1.940000	-2.757%	2,658	-60.165%
2025-04-29	2.080000	2.080000	1.9200	1.995000	-4.087%	5,777	-61.263%
2025-04-28	2.010000	2.080000	2.0001	2.080000	+1.458%	2,015	-62.846%
2025-04-25	2.020000	2.060000	2.0100	2.050100	+1.742%	4,261	-62.304%
2025-04-24	1.970000	2.040000	1.9700	2.015000	+0.750%	2,837	-61.648%
2025-04-23	1.973300	2.003100	1.9681	2.000000	+1.010%	3,497	-61.360%
2025-04-22	2.010000	2.069500	1.9368	1.980000	+3.125%	10,565	-60.970%
2025-04-21	1.948700	2.200000	1.9200	1.920000	-0.975%	40,443	-59.750%
2025-04-17	1.920000	2.200000	1.9200	1.938900	+0.461%	16,797	-60.142%
2025-04-16	1.910000	2.060000	1.9100	1.930000	-3.015%	4,494	-59.959%
2025-04-15	2.050600	2.060000	1.9900	1.990000	-5.125%	4,538	-61.166%
2025-04-14	2.010000	2.140000	1.9200	2.097500	+7.564%	33,277	-63.156%
2025-04-11	2.090000	2.090000	1.9029	1.950000	+2.094%	3,881	-60.369%
2025-04-10	2.010000	2.223100	1.8800	1.910000	-9.479%	9,532	-59.539%
2025-04-09	1.930000	2.370000	1.9000	2.110000	+3.431%	28,158	-63.374%
2025-04-08	2.070000	2.079300	2.0000	2.040000	+1.493%	4,019	-62.118%
2025-04-07	2.010000	2.050000	2.0100	2.010000	-3.828%	8,956	-61.552%
2025-04-04	2.060000	2.222500	2.0400	2.090000	-1.647%	11,130	-63.024%
2025-04-03	1.900000	2.240000	1.9000	2.125000	+0.711%	35,727	-63.633%
2025-04-02	2.080000	2.420000	2.0600	2.110000	+0.476%	22,548	-63.374%
2025-04-01	2.171600	2.171600	2.0800	2.100000	-2.778%	8,397	-63.200%
2025-03-31	2.116000	2.170000	2.1160	2.160000	+0.587%	3,312	-64.222%
2025-03-28	2.110000	2.189000	2.1100	2.147400	-2.391%	6,978	-64.012%
2025-03-27	2.155000	2.220000	2.1000	2.200000	+4.265%	2,744	-64.873%
2025-03-26	2.270000	2.400000	2.1100	2.110000	-10.970%	12,052	-63.374%
2025-03-25	2.150000	2.522700	2.1000	2.370000	+11.792%	39,535	-67.392%
2025-03-24	2.200000	2.499900	2.0701	2.120000	-4.246%	13,053	-63.547%
2025-03-21	2.280000	2.280000	2.1611	2.214000	-3.739%	3,457	-65.095%
2025-03-20	2.260000	2.500000	2.2500	2.300000	0.000%	14,382	-66.400%
2025-03-19	2.355100	2.381900	2.3000	2.300000	-5.350%	3,991	-66.400%
2025-03-18	2.250000	2.480000	2.2299	2.430000	+7.522%	13,524	-68.198%
2025-03-17	2.220000	2.422500	2.1300	2.260000	+1.573%	12,512	-65.805%
2025-03-14	2.040000	2.400000	2.0400	2.225000	+7.488%	7,553	-65.267%
2025-03-13	2.150000	2.150000	2.0415	2.070000	-2.358%	2,523	-62.667%
2025-03-12	2.215000	2.230000	2.1100	2.120000	-4.072%	5,173	-63.547%
2025-03-11	2.040000	2.210000	2.0400	2.210000	-1.339%	2,535	-65.032%
2025-03-10	2.200000	2.330000	2.2000	2.240000	+1.818%	4,730	-65.500%
2025-03-07	2.490000	2.490000	2.1500	2.200000	-2.659%	3,136	-64.873%
2025-03-06	2.280000	2.375000	2.2400	2.260100	-0.873%	12,082	-65.807%
2025-03-05	2.385000	2.480000	2.2800	2.280000	0.000%	4,623	-66.105%
2025-03-04	2.260000	2.370000	2.2600	2.280000	+0.441%	4,211	-66.105%
2025-03-03	2.320728	2.460000	2.2700	2.270000	+0.889%	1,394	-65.956%
2025-02-28	2.370000	2.439000	2.2500	2.250000	-4.661%	6,721	-65.653%
2025-02-27	2.430000	2.430000	2.3400	2.360000	+0.855%	6,881	-67.254%
2025-02-26	2.335000	2.410000	2.3350	2.340000	+0.429%	4,901	-66.974%
2025-02-25	2.370000	2.420000	2.2633	2.330000	-3.719%	10,648	-66.833%
2025-02-24	2.450000	2.460000	2.3600	2.420000	-1.224%	11,093	-68.066%
2025-02-21	2.400000	2.495000	2.4000	2.450000	-0.407%	6,957	-68.457%
2025-02-20	2.445000	2.520000	2.4000	2.460000	-0.405%	6,190	-68.585%
2025-02-19	2.520000	2.520600	2.4300	2.470000	-2.178%	16,582	-68.713%
2025-02-18	2.530000	2.570000	2.5000	2.525000	+1.000%	5,160	-69.394%
2025-02-14	2.620000	2.650000	2.4800	2.500000	-3.475%	19,885	-69.088%
2025-02-13	2.550000	2.630000	2.5300	2.590000	+1.969%	7,965	-70.162%
2025-02-12	2.510000	2.540000	2.4300	2.540000	+4.959%	12,860	-69.575%
2025-02-11	2.400000	2.500000	2.4000	2.420000	-2.086%	8,311	-68.066%
2025-02-10	2.515000	2.630000	2.4000	2.471555	+0.470%	7,366	-68.732%
2025-02-07	2.570000	2.570000	2.4000	2.460000	-8.209%	11,247	-68.585%
2025-02-06	2.420000	2.680000	2.3900	2.680000	+5.098%	5,390	-71.164%
2025-02-05	2.640000	2.640000	2.3700	2.550000	0.000%	11,915	-69.694%
2025-02-04	2.380000	2.654400	2.3800	2.550000	+8.051%	25,202	-69.694%
2025-02-03	2.360000	2.580000	2.3000	2.360000	-4.646%	37,722	-67.254%
2025-01-31	2.500000	2.510000	2.3600	2.475000	-0.802%	15,034	-68.776%
2025-01-30	2.300000	2.540000	2.3000	2.495000	+5.497%	10,272	-69.026%
2025-01-29	2.500000	2.510000	2.2700	2.365000	-4.444%	20,561	-67.323%
2025-01-28	2.600000	2.730000	2.4500	2.475000	-2.941%	10,147	-68.776%
2025-01-27	2.580000	2.720000	2.4400	2.550000	-4.135%	16,201	-69.694%
2025-01-24	2.580000	2.790000	2.5700	2.660000	+3.101%	37,665	-70.947%
2025-01-23	2.520000	2.719900	2.5100	2.580000	0.000%	14,175	-70.047%
2025-01-22	2.600000	2.790000	2.5000	2.580000	-1.901%	50,084	-70.047%
2025-01-21	2.738300	2.860000	2.5600	2.630000	+0.382%	22,720	-70.616%
2025-01-17	2.570000	2.760000	2.5100	2.620000	+4.800%	7,950	-70.504%
2025-01-16	2.600000	2.625000	2.4400	2.500000	-1.381%	33,326	-69.088%
2025-01-15	2.755000	2.755000	2.4800	2.535000	-0.197%	21,199	-69.515%
2025-01-14	2.700000	2.700000	2.4400	2.540000	-4.118%	25,829	-69.575%
2025-01-13	2.630000	2.810000	2.5900	2.649100	+1.498%	12,726	-70.828%
2025-01-10	2.900000	2.900000	2.5800	2.610000	-8.741%	36,249	-70.391%
2025-01-08	3.130000	3.135400	2.8000	2.860000	-10.903%	26,143	-72.979%
2025-01-07	3.030000	3.290000	3.0200	3.210000	+4.221%	38,625	-75.925%
2025-01-06	2.880000	3.120000	2.6800	3.080000	+6.944%	66,267	-74.909%
2025-01-03	2.890000	3.150000	2.8300	2.880000	-3.356%	45,881	-73.167%
2025-01-02	2.700000	2.980000	2.7000	2.980000	+5.300%	20,069	-74.067%
2024-12-31	2.820000	2.980000	2.6200	2.830000	-3.413%	32,218	-72.693%
2024-12-30	2.830000	2.990000	2.6700	2.930000	-1.678%	44,344	-73.625%
2024-12-27	2.910000	3.156600	2.8901	2.980000	-2.932%	49,484	-74.067%
2024-12-26	2.800000	3.470000	2.7500	3.070000	+8.865%	71,497	-74.827%
2024-12-24	2.580000	3.280000	2.5000	2.820000	+5.224%	163,168	-72.596%
2024-12-23	2.540000	2.690000	2.5300	2.680000	+1.132%	23,467	-71.164%
2024-12-20	2.720000	2.820000	2.6500	2.650000	-1.487%	76,852	-70.838%
2024-12-19	2.890000	2.968800	2.5000	2.690000	-5.944%	26,314	-71.271%
2024-12-18	3.150000	3.150000	2.8600	2.860000	-5.298%	22,282	-72.979%
2024-12-17	3.100000	3.320600	2.8600	3.020000	-4.127%	56,869	-74.411%
2024-12-16	3.130000	3.330000	3.0000	3.150000	+1.286%	28,568	-75.467%
2024-12-13	3.070000	3.470000	3.0700	3.110000	+1.303%	57,301	-75.151%
2024-12-12	3.160000	3.340000	2.8800	3.070000	-1.603%	36,127	-74.827%
2024-12-11	3.330000	3.540000	3.1100	3.120000	-9.038%	50,713	-75.231%
2024-12-10	3.740000	3.900000	3.2500	3.430000	-11.825%	74,799	-77.469%
2024-12-09	3.550000	3.970000	3.4600	3.890000	+7.163%	64,254	-80.134%
2024-12-06	2.940000	3.670000	2.8800	3.630000	+29.181%	115,081	-78.711%
2024-12-05	3.380000	3.460000	2.7000	2.810000	-17.836%	90,346	-72.498%
2024-12-04	3.600000	3.640000	3.2101	3.420000	-4.202%	42,330	-77.404%
2024-12-03	3.900000	4.050000	3.5700	3.570000	-9.579%	47,123	-78.353%
2024-12-02	3.830000	4.000000	3.6100	3.948200	+3.900%	36,959	-80.427%
2024-11-29	4.040000	4.100000	3.5300	3.800000	-4.282%	32,578	-79.663%
2024-11-27	4.100000	4.180000	3.9700	3.970000	-4.106%	27,749	-80.534%
2024-11-26	4.350000	4.482100	4.1200	4.140000	-3.497%	55,015	-81.333%
2024-11-25	4.930000	5.140000	4.0800	4.290000	-15.882%	143,297	-81.986%
2024-11-22	5.160000	5.310000	5.0000	5.100000	-2.857%	16,085	-84.847%
2024-11-21	5.200000	5.320000	5.2000	5.250000	-0.190%	11,943	-85.280%
2024-11-20	5.360000	5.520000	4.7700	5.260000	-1.498%	62,747	-85.308%
2024-11-19	5.360000	5.690000	5.3000	5.340000	-4.982%	45,438	-85.528%
2024-11-18	5.477800	5.689900	5.2600	5.620000	+5.441%	18,716	-86.249%
2024-11-15	5.510000	5.950000	5.3100	5.330000	-9.354%	27,316	-85.501%
2024-11-14	5.260100	5.890000	5.2601	5.880000	+5.946%	19,520	-86.857%
2024-11-13	5.500000	5.650000	5.2523	5.550000	-0.893%	16,608	-86.076%
2024-11-12	5.277400	5.880000	5.2100	5.600000	+0.179%	23,611	-86.200%
2024-11-11	5.460000	5.680000	5.4000	5.590000	+1.991%	13,566	-86.175%
2024-11-08	5.790000	5.790000	5.4700	5.480900	-2.475%	21,577	-85.900%
2024-11-07	5.550000	5.950000	5.5500	5.620000	-2.684%	8,938	-86.249%
2024-11-06	6.080000	6.130000	5.5300	5.775000	-3.104%	69,584	-86.618%
2024-11-05	6.100000	6.300000	5.8369	5.960000	-2.852%	156,675	-87.034%
2024-11-04	5.990000	6.140000	5.6600	6.135000	+2.080%	54,029	-87.403%
2024-11-01	5.730000	6.130000	5.7300	6.010000	-0.414%	27,699	-87.141%
2024-10-31	6.140000	6.200000	5.8101	6.035000	-1.389%	26,014	-87.195%
2024-10-30	5.905000	6.150000	5.8100	6.120000	-0.244%	24,804	-87.373%
2024-10-29	6.000000	6.200000	5.7201	6.135000	+4.514%	37,922	-87.403%
2024-10-28	6.260000	6.440000	5.7600	5.870000	-9.692%	43,762	-86.835%
2024-10-25	5.620000	6.500000	5.6200	6.500000	+11.492%	8,803	-88.111%
2024-10-24	5.580000	5.990000	5.5800	5.830000	+6.000%	22,624	-86.744%
2024-10-23	5.660000	5.660000	5.3900	5.500000	-0.901%	10,524	-85.949%
2024-10-22	5.657500	5.657500	5.2300	5.550000	+0.909%	33,691	-86.076%
2024-10-21	5.745000	5.745000	5.3000	5.500000	-1.434%	6,617	-85.949%
2024-10-18	5.490000	5.780000	5.4300	5.580000	+2.762%	19,758	-86.151%
2024-10-17	5.347000	5.570000	5.2000	5.430000	+0.556%	54,416	-85.768%
2024-10-16	5.590000	6.240000	5.4000	5.400000	-3.226%	18,212	-85.689%
2024-10-15	5.900000	6.000000	5.3139	5.580000	-4.124%	23,876	-86.151%
2024-10-14	5.660000	5.919900	5.5800	5.820000	0.000%	31,863	-86.722%
2024-10-11	5.820000	5.970000	5.5000	5.820000	-1.020%	9,144	-86.722%
2024-10-10	6.080000	7.140000	5.6450	5.880000	-2.810%	58,274	-86.857%
2024-10-09	6.000000	7.500000	5.7450	6.050000	+6.140%	208,082	-87.226%
2024-10-08	5.750000	5.960000	5.5500	5.700000	-0.870%	13,571	-86.442%
2024-10-07	5.590500	5.889900	5.5200	5.750000	+3.978%	18,319	-86.560%
2024-10-04	5.460000	5.770000	5.4600	5.530000	+1.580%	6,498	-86.025%
2024-10-03	5.500000	6.150000	5.2863	5.444000	-1.555%	36,649	-85.805%
2024-10-02	5.660000	5.745000	5.3200	5.530000	-1.426%	10,315	-86.025%
2024-10-01	6.000000	6.010200	5.5100	5.610000	-8.929%	24,120	-86.225%
2024-09-30	5.950000	6.431000	5.9500	6.160000	+2.496%	20,686	-87.455%
2024-09-27	5.760000	6.290000	5.7600	6.010000	+3.979%	8,766	-87.141%
2024-09-26	5.300000	5.970000	4.8400	5.780000	+9.677%	23,030	-86.630%
2024-09-25	5.874800	5.874800	5.2201	5.270000	-4.356%	11,889	-85.336%
2024-09-24	6.080000	6.700000	5.5100	5.510000	-9.375%	37,216	-85.975%
2024-09-23	6.350000	6.590000	6.0500	6.080000	-6.028%	16,775	-87.289%
2024-09-20	6.570000	6.675000	6.3700	6.470000	-1.070%	8,813	-88.056%
2024-09-19	6.790800	6.870000	6.5400	6.540000	-3.254%	7,647	-88.183%
2024-09-18	6.730000	6.920000	6.6900	6.760000	-1.887%	4,611	-88.568%
2024-09-17	6.860000	7.155000	6.7050	6.890000	0.000%	16,485	-88.784%
2024-09-16	7.040000	7.300000	6.8600	6.890000	-3.905%	11,769	-88.784%
2024-09-13	7.400000	7.450000	7.1400	7.170000	-0.693%	20,185	-89.222%
2024-09-12	7.370000	7.549900	7.0600	7.220000	-4.371%	19,157	-89.296%
2024-09-11	7.240000	7.670000	7.1600	7.550000	+2.861%	32,937	-89.764%
2024-09-10	6.660000	7.380000	6.5500	7.340000	+9.880%	45,105	-89.471%
2024-09-09	6.390000	6.680000	6.2700	6.680000	+2.769%	18,027	-88.431%
2024-09-06	6.450000	6.580000	6.4500	6.500000	-0.763%	5,808	-88.111%
2024-09-05	6.510000	6.610000	6.2600	6.550000	-2.093%	2,987	-88.202%
2024-09-04	6.280000	6.700000	6.2500	6.690000	+2.923%	38,389	-88.448%
2024-09-03	6.490000	6.585000	6.2600	6.500000	-1.366%	33,112	-88.111%
2024-08-30	6.495000	6.740000	6.4100	6.590000	+0.765%	3,853	-88.273%
2024-08-29	6.390000	6.540000	6.3800	6.540000	+2.508%	6,640	-88.183%
2024-08-28	6.570000	6.580000	6.3800	6.380000	-1.997%	10,061	-87.887%
2024-08-27	6.670000	6.700000	6.5000	6.510000	-1.438%	26,561	-88.129%
2024-08-26	6.520000	6.699900	6.4400	6.605000	+2.403%	13,818	-88.300%
2024-08-23	6.730000	6.730000	6.3900	6.450000	-4.303%	12,366	-88.019%
2024-08-22	6.490000	6.750000	6.3650	6.740000	+3.694%	79,498	-88.534%
2024-08-21	6.110100	6.499900	6.1101	6.499900	+1.959%	3,073	-88.111%
2024-08-20	6.250000	6.420000	6.2500	6.375000	+1.351%	19,436	-87.878%
2024-08-19	6.540000	6.600000	6.2100	6.290000	-4.116%	11,818	-87.714%
2024-08-16	6.710000	6.740000	6.5100	6.560000	0.000%	13,434	-88.220%
2024-08-15	6.310000	6.560000	6.3100	6.560000	+2.340%	10,246	-88.220%
2024-08-14	6.370000	6.680000	6.3400	6.410000	-1.385%	46,258	-87.944%
2024-08-13	6.510000	6.510000	6.3800	6.500000	0.000%	6,898	-88.111%
2024-08-12	6.270000	6.500000	5.9600	6.500000	+3.834%	18,617	-88.111%
2024-08-09	6.700000	6.860000	6.0200	6.260000	-7.259%	24,405	-87.655%
2024-08-08	6.290000	6.800000	6.1000	6.750000	+7.827%	33,725	-88.551%
2024-08-07	6.430000	6.430000	5.8100	6.260000	-1.881%	22,769	-87.655%
2024-08-06	6.010000	6.500000	6.0100	6.380000	-1.846%	27,780	-87.887%
2024-08-05	6.200000	6.625000	5.8400	6.500000	-2.840%	19,496	-88.111%
2024-08-02	6.600000	6.960000	6.4100	6.690000	-4.836%	87,461	-88.448%
2024-08-01	7.050000	7.290000	6.3801	7.030000	-3.034%	61,230	-89.007%
2024-07-31	7.300000	7.390000	6.8500	7.250000	-0.685%	40,079	-89.341%
2024-07-30	6.900000	7.350200	6.6400	7.300000	+4.286%	63,629	-89.414%
2024-07-29	6.600000	7.179800	6.3100	7.000000	+6.061%	42,515	-88.960%
2024-07-26	6.600000	6.680000	6.5000	6.600000	-0.377%	18,752	-88.291%
2024-07-25	6.410000	6.690000	6.2701	6.625000	+1.923%	15,477	-88.335%
2024-07-24	6.030000	6.600000	5.9100	6.500000	+0.154%	34,764	-88.111%
2024-07-23	5.820000	6.600000	5.0800	6.490000	+8.167%	119,199	-88.092%
2024-07-22	6.170000	6.480000	5.5850	6.000000	-5.512%	91,554	-87.120%
2024-07-19	6.450000	6.689900	6.3210	6.350000	-3.201%	18,351	-87.830%
2024-07-18	6.200000	6.570000	6.0600	6.560000	+4.375%	98,158	-88.220%
2024-07-17	6.170000	6.380000	6.0500	6.285000	-1.179%	21,691	-87.704%
2024-07-16	6.250000	6.360000	5.8100	6.360000	+1.760%	41,185	-87.849%
2024-07-15	6.300000	6.680000	6.0900	6.250000	+0.321%	68,410	-87.635%
2024-07-12	6.500000	6.650000	6.1508	6.230000	-2.044%	123,475	-87.596%
2024-07-11	6.610000	6.610000	6.0800	6.360000	-2.454%	47,439	-87.849%
2024-07-10	6.750000	6.840000	6.4500	6.520000	-4.678%	133,863	-88.147%