Dark

CASI
CASI Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Feb 25, 2026

0.2075USD-74.063%(-0.5925)9,959,222

Pre-market

0.00USD-100.000%(-0.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-25	0.340000	0.374900	0.207500	0.207500	-74.063%	9,959,222	0.000%
2026-02-24	0.792000	0.849999	0.754000	0.800000	+5.708%	19,588	-74.063%
2026-02-23	0.750000	0.800000	0.750000	0.756800	-1.085%	44,587	-72.582%
2026-02-20	0.810000	0.829827	0.750100	0.765100	-4.363%	18,611	-72.879%
2026-02-19	0.778800	0.854800	0.778800	0.800000	+2.683%	26,481	-74.063%
2026-02-18	0.840500	0.840500	0.778800	0.779100	-5.449%	32,083	-73.367%
2026-02-17	0.876000	0.890000	0.787300	0.824000	-3.059%	27,762	-74.818%
2026-02-13	0.781099	0.966300	0.781099	0.850000	+13.576%	38,016	-75.588%
2026-02-12	0.740000	0.814000	0.740000	0.748400	-2.805%	30,337	-72.274%
2026-02-11	0.820000	0.865000	0.770000	0.770000	-4.962%	18,422	-73.052%
2026-02-10	0.920000	0.920000	0.810000	0.810200	-10.475%	35,295	-74.389%
2026-02-09	0.911200	0.980000	0.890100	0.905000	-2.130%	23,474	-77.072%
2026-02-06	0.923700	0.950000	0.905000	0.924700	-2.663%	17,364	-77.560%
2026-02-05	0.910000	1.030000	0.870100	0.950000	+0.796%	12,718	-78.158%
2026-02-04	0.970000	0.975000	0.910000	0.942500	-4.798%	10,946	-77.984%
2026-02-03	1.001200	1.005000	0.952000	0.990000	+0.365%	7,286	-79.040%
2026-02-02	1.000000	1.040000	0.980000	0.986400	-3.294%	22,962	-78.964%
2026-01-30	0.990000	1.030000	0.990000	1.020000	+3.020%	52,007	-79.657%
2026-01-29	0.970000	1.020000	0.970000	0.990100	-0.990%	35,075	-79.043%
2026-01-28	0.990000	1.045000	0.970000	1.000000	-3.382%	3,916	-79.250%
2026-01-27	1.000000	1.040000	1.000000	1.035000	+5.612%	19,439	-79.952%
2026-01-26	0.960000	1.010000	0.960000	0.980000	+2.083%	30,307	-78.827%
2026-01-23	0.970000	1.010000	0.902000	0.960000	-2.795%	64,013	-78.385%
2026-01-22	0.998000	0.999800	0.940000	0.987600	-1.240%	31,235	-78.989%
2026-01-21	0.944000	1.010000	0.944000	1.000000	+1.010%	17,824	-79.250%
2026-01-20	0.960000	0.995000	0.940000	0.990000	+3.448%	29,318	-79.040%
2026-01-16	1.040000	1.049900	0.950100	0.957000	-7.981%	27,108	-78.318%
2026-01-15	1.000000	1.100000	0.950200	1.040000	+1.961%	279,095	-80.048%
2026-01-14	1.060000	1.060000	0.955700	1.020000	-1.923%	38,112	-79.657%
2026-01-13	1.080000	1.080000	1.000000	1.040000	-3.704%	12,837	-80.048%
2026-01-12	1.090000	1.170000	1.050000	1.080000	-1.818%	58,432	-80.787%
2026-01-09	1.200000	1.200000	1.020000	1.100000	+3.286%	116,653	-81.136%
2026-01-08	0.850000	1.065000	0.820000	1.065000	+23.264%	125,429	-80.516%
2026-01-07	0.850000	0.906800	0.818800	0.864000	+1.647%	8,232	-75.984%
2026-01-06	0.896900	0.896900	0.835761	0.850000	+0.153%	6,298	-75.588%
2026-01-05	0.808400	0.914400	0.808400	0.848700	+2.998%	22,194	-75.551%
2026-01-02	0.867000	0.870000	0.810000	0.824000	-3.059%	10,829	-74.818%
2025-12-31	0.750000	0.871099	0.750000	0.850000	+11.842%	31,158	-75.588%
2025-12-30	0.780000	0.805000	0.760000	0.760000	-1.656%	58,299	-72.697%
2025-12-29	0.760000	0.779900	0.760000	0.772800	-2.115%	45,692	-73.150%
2025-12-26	0.760000	0.820000	0.750000	0.789500	+0.959%	36,002	-73.718%
2025-12-24	0.750000	0.820000	0.750000	0.782000	+3.824%	23,204	-73.465%
2025-12-23	0.820000	0.850101	0.752000	0.753200	-5.885%	55,414	-72.451%
2025-12-22	0.810000	0.860000	0.800000	0.800300	-1.198%	21,181	-74.072%
2025-12-19	0.878900	0.878900	0.810000	0.810000	-2.586%	8,317	-74.383%
2025-12-18	0.849400	0.879900	0.831500	0.831500	-1.259%	11,696	-75.045%
2025-12-17	0.830000	0.927900	0.830000	0.842100	-4.307%	21,568	-75.359%
2025-12-16	0.880000	0.930000	0.846000	0.880000	+1.149%	13,325	-76.420%
2025-12-15	0.861200	0.949899	0.861200	0.870000	+0.811%	27,138	-76.149%
2025-12-12	0.935000	0.938700	0.850100	0.863000	-7.701%	18,172	-75.956%
2025-12-11	0.850000	0.966500	0.850000	0.935000	+10.848%	39,216	-77.807%
2025-12-10	0.850000	0.856900	0.801100	0.843500	-1.564%	25,318	-75.400%
2025-12-09	0.930100	0.969900	0.836600	0.856900	-7.860%	72,430	-75.785%
2025-12-08	0.962500	1.049900	0.930000	0.930000	-3.135%	53,197	-77.688%
2025-12-05	1.060000	1.090000	0.950000	0.960100	-1.860%	35,014	-78.388%
2025-12-04	0.963250	0.985700	0.940000	0.978300	+4.074%	26,567	-78.790%
2025-12-03	0.960000	1.000000	0.940000	0.940000	+0.880%	21,905	-77.926%
2025-12-02	0.970000	1.019900	0.930000	0.931800	-5.478%	102,217	-77.731%
2025-12-01	1.020000	1.037500	0.936000	0.985800	-3.353%	50,315	-78.951%
2025-11-28	1.050000	1.050000	1.020000	1.020000	+0.990%	36,160	-79.657%
2025-11-26	1.135000	1.170000	1.010000	1.010000	-10.619%	36,715	-79.455%
2025-11-25	1.180000	1.180000	1.095000	1.130000	-5.439%	24,318	-81.637%
2025-11-24	1.240000	1.240000	1.170000	1.195000	-2.846%	25,888	-82.636%
2025-11-21	1.210000	1.250000	1.170000	1.230000	+3.361%	22,294	-83.130%
2025-11-20	1.192000	1.230000	1.150000	1.190000	-0.833%	14,221	-82.563%
2025-11-19	1.220000	1.220000	1.160000	1.200000	-0.826%	15,533	-82.708%
2025-11-18	1.150000	1.239400	1.150000	1.210000	+1.681%	5,452	-82.851%
2025-11-17	1.266900	1.268000	1.120000	1.190000	-5.556%	54,652	-82.563%
2025-11-14	1.332400	1.350000	1.260000	1.260000	-5.618%	20,592	-83.532%
2025-11-13	1.420000	1.479900	1.320000	1.335000	-7.931%	17,236	-84.457%
2025-11-12	1.370000	1.480000	1.370000	1.450000	+5.072%	17,784	-85.690%
2025-11-11	1.340000	1.450000	1.310000	1.380000	+2.985%	25,100	-84.964%
2025-11-10	1.400000	1.410000	1.300000	1.340000	-2.899%	26,637	-84.515%
2025-11-07	1.350000	1.451200	1.280000	1.380000	+3.759%	33,412	-84.964%
2025-11-06	1.380000	1.470000	1.300000	1.330000	-1.481%	11,574	-84.398%
2025-11-05	1.310000	1.370000	1.310000	1.350000	+1.504%	21,015	-84.630%
2025-11-04	1.400000	1.400000	1.300000	1.330000	-4.317%	20,082	-84.398%
2025-11-03	1.460000	1.460000	1.370000	1.390000	-3.472%	18,031	-85.072%
2025-10-31	1.440000	1.440000	1.370000	1.440000	+5.882%	19,215	-85.590%
2025-10-30	1.520000	1.543800	1.345000	1.360000	-4.225%	64,631	-84.743%
2025-10-29	1.620000	1.700200	1.410000	1.420000	-10.127%	56,725	-85.387%
2025-10-28	1.640000	1.730000	1.550000	1.580000	-2.469%	27,225	-86.867%
2025-10-27	1.640000	1.670000	1.606500	1.620000	-1.220%	17,401	-87.191%
2025-10-24	1.610000	1.770000	1.610000	1.640000	+1.863%	11,898	-87.348%
2025-10-23	1.640000	1.889900	1.610000	1.610000	-4.167%	49,913	-87.112%
2025-10-22	1.740000	1.879900	1.600000	1.680000	-1.754%	28,741	-87.649%
2025-10-21	1.770000	1.850000	1.700000	1.710000	-3.933%	30,166	-87.865%
2025-10-20	1.760000	1.800000	1.695000	1.780000	+2.299%	18,155	-88.343%
2025-10-17	1.690000	1.780000	1.680000	1.740000	+2.353%	10,299	-88.075%
2025-10-16	1.850000	1.880000	1.690000	1.700000	-7.609%	32,809	-87.794%
2025-10-15	1.800000	1.960000	1.800000	1.840000	+1.657%	41,970	-88.723%
2025-10-14	1.740000	1.880000	1.740000	1.810000	-4.233%	42,736	-88.536%
2025-10-13	1.960000	1.960000	1.880000	1.890000	-4.545%	37,450	-89.021%
2025-10-10	2.050000	2.130000	1.980000	1.980000	-3.415%	51,929	-89.520%
2025-10-09	2.030000	2.100000	1.970000	2.050000	+0.985%	81,470	-89.878%
2025-10-08	1.930000	2.040000	1.900000	2.030000	+9.140%	102,821	-89.778%
2025-10-07	1.870000	1.941000	1.780000	1.860000	+1.639%	42,027	-88.844%
2025-10-06	1.910000	2.090000	1.770400	1.830000	-1.081%	165,252	-88.661%
2025-10-03	1.850000	2.065000	1.780000	1.850000	+5.714%	188,007	-88.784%
2025-10-02	1.700000	1.919100	1.700000	1.750000	+3.550%	163,454	-88.143%
2025-10-01	1.640000	1.746900	1.600000	1.690000	+1.807%	126,272	-87.722%
2025-09-30	1.350000	1.700000	1.250000	1.660000	+26.718%	2,861,840	-87.500%
2025-09-29	1.350000	1.380000	1.310000	1.310000	0.000%	56,318	-84.160%
2025-09-26	1.510000	1.550000	1.210000	1.310000	-13.302%	1,746,552	-84.160%
2025-09-25	1.570000	1.580000	1.510000	1.511000	-4.367%	15,031	-86.267%
2025-09-24	1.510000	1.580000	1.510000	1.580000	+3.947%	31,606	-86.867%
2025-09-23	1.590000	1.640000	1.520000	1.520000	-8.982%	29,697	-86.349%
2025-09-22	1.870000	1.870000	1.650000	1.670000	-6.180%	32,683	-87.575%
2025-09-19	1.730000	1.880000	1.730000	1.780000	0.000%	29,298	-88.343%
2025-09-18	1.900000	2.000000	1.710000	1.780000	-6.562%	103,801	-88.343%
2025-09-17	1.920000	1.995000	1.880000	1.905000	-5.224%	68,079	-89.108%
2025-09-16	2.060000	2.110000	2.010000	2.010000	-3.828%	286,475	-89.677%
2025-09-15	2.220000	2.275000	2.050000	2.090000	-8.333%	35,711	-90.072%
2025-09-12	2.310000	2.355000	2.210000	2.280000	-2.146%	38,518	-90.899%
2025-09-11	2.350000	2.490000	2.320000	2.330000	-1.271%	20,657	-91.094%
2025-09-10	2.338800	2.410000	2.311600	2.360000	+0.855%	61,958	-91.208%
2025-09-09	2.312800	2.390000	2.300000	2.340000	-0.426%	56,609	-91.132%
2025-09-08	2.300000	2.460000	2.300000	2.350000	+0.427%	33,560	-91.170%
2025-09-05	2.220000	2.380000	2.210000	2.340000	+2.632%	26,289	-91.132%
2025-09-04	2.270000	2.500000	2.180000	2.280000	-2.146%	91,380	-90.899%
2025-09-03	2.310000	2.380000	2.300000	2.330000	+1.304%	26,097	-91.094%
2025-09-02	2.220000	2.490000	2.140000	2.300000	-0.433%	102,795	-90.978%
2025-08-29	2.450000	2.450000	2.280000	2.310000	-5.328%	38,865	-91.017%
2025-08-28	2.190000	2.490000	2.190000	2.440000	+9.417%	71,140	-91.496%
2025-08-27	2.280000	2.360000	2.190000	2.230000	-2.620%	40,474	-90.695%
2025-08-26	2.380000	2.423600	2.290000	2.290000	-5.761%	64,148	-90.939%
2025-08-25	2.350000	2.560000	2.274300	2.430000	+2.966%	110,231	-91.461%
2025-08-22	2.500000	2.590000	2.330000	2.360000	-4.453%	71,846	-91.208%
2025-08-21	2.260000	2.535000	2.250000	2.470000	+8.333%	87,930	-91.599%
2025-08-20	2.150000	2.480000	1.952900	2.280000	+5.069%	204,870	-90.899%
2025-08-19	2.190000	2.270000	2.110000	2.170000	-3.982%	58,548	-90.438%
2025-08-18	2.120000	2.449900	2.030000	2.260000	-5.042%	419,183	-90.819%
2025-08-15	1.950000	3.090000	1.910000	2.380000	+22.680%	6,070,773	-91.282%
2025-08-14	1.830000	2.000000	1.830000	1.940000	+6.011%	108,286	-89.304%
2025-08-13	1.830000	2.029700	1.790000	1.830000	+1.105%	238,269	-88.661%
2025-08-12	1.740000	1.880000	1.690000	1.810000	+4.624%	151,307	-88.536%
2025-08-11	1.630000	1.850000	1.610000	1.730000	+6.135%	218,162	-88.006%
2025-08-08	1.470000	1.719900	1.455300	1.630000	+10.884%	232,374	-87.270%
2025-08-07	1.680000	1.698000	1.470000	1.470000	-12.500%	301,957	-85.884%
2025-08-06	1.950000	1.950000	1.680000	1.680000	-13.402%	477,793	-87.649%
2025-08-05	1.880000	2.150000	1.860000	1.940000	-0.513%	1,442,668	-89.304%
2025-08-04	1.410000	2.570000	1.371000	1.950000	+51.163%	64,196,902	-89.359%
2025-08-01	1.290000	1.355000	1.250000	1.290000	-0.769%	14,278	-83.915%
2025-07-31	1.490000	1.505000	1.300000	1.300000	-14.474%	68,099	-84.038%
2025-07-30	1.550000	1.580000	1.480000	1.520000	0.000%	25,291	-86.349%
2025-07-29	1.690000	1.770000	1.500300	1.520000	-6.173%	86,741	-86.349%
2025-07-28	1.510000	1.620000	1.491900	1.620000	+9.459%	44,961	-87.191%
2025-07-25	1.440000	1.580000	1.420000	1.480000	+4.225%	70,014	-85.980%
2025-07-24	1.330000	1.440000	1.320000	1.420000	+3.650%	77,479	-85.387%
2025-07-23	1.250000	1.410000	1.240000	1.370000	+9.163%	148,473	-84.854%
2025-07-22	1.260000	1.270000	1.220000	1.255000	+2.869%	747,642	-83.466%
2025-07-21	1.290000	1.315000	1.220000	1.220000	-3.175%	14,539	-82.992%
2025-07-18	1.290000	1.333509	1.260000	1.260000	-2.326%	15,904	-83.532%
2025-07-17	1.310000	1.329900	1.220100	1.290000	-2.273%	57,491	-83.915%
2025-07-16	1.300000	1.330000	1.214900	1.320000	+1.538%	17,729	-84.280%
2025-07-15	1.400000	1.414900	1.300000	1.300000	-9.091%	12,174	-84.038%
2025-07-14	1.400000	1.440000	1.340100	1.430000	+2.143%	18,870	-85.490%
2025-07-11	1.410000	1.430000	1.320000	1.400000	-2.098%	26,805	-85.179%
2025-07-10	1.361000	1.450000	1.360000	1.430000	+1.418%	18,438	-85.490%
2025-07-09	1.420000	1.450000	1.320000	1.410000	+0.356%	22,433	-85.284%
2025-07-08	1.300000	1.420000	1.281600	1.405000	+5.719%	73,082	-85.231%
2025-07-07	1.310000	1.330000	1.230000	1.329000	+2.231%	21,733	-84.387%
2025-07-03	1.380000	1.389900	1.300000	1.300000	-2.278%	12,568	-84.038%
2025-07-02	1.300000	1.499400	1.290000	1.330300	+0.023%	72,528	-84.402%
2025-07-01	1.180000	1.330000	1.180000	1.330000	+12.712%	23,871	-84.398%
2025-06-30	1.200000	1.260000	1.090900	1.180000	-1.667%	126,962	-82.415%
2025-06-27	1.260000	1.290000	1.190200	1.200000	-7.692%	30,569	-82.708%
2025-06-26	1.300000	1.300000	1.250000	1.300000	+0.386%	39,360	-84.038%
2025-06-25	1.350000	1.350000	1.270000	1.295000	-3.717%	28,225	-83.977%
2025-06-24	1.240000	1.420000	1.239000	1.345000	+9.350%	49,773	-84.572%
2025-06-23	1.320000	1.340000	1.220000	1.230000	-7.170%	99,476	-83.130%
2025-06-20	1.370000	1.465468	1.310000	1.325000	-2.574%	100,625	-84.340%
2025-06-18	1.550000	1.560000	1.300000	1.360000	-7.483%	241,022	-84.743%
2025-06-17	1.400000	2.070000	1.250300	1.470000	+10.526%	851,400	-85.884%
2025-06-16	1.900000	1.900000	1.100000	1.330000	-27.717%	597,873	-84.398%
2025-06-13	1.750000	2.920000	1.720000	1.840000	+2.793%	3,849,396	-88.723%
2025-06-12	1.809100	1.809100	1.790000	1.790000	-1.972%	2,587	-88.408%
2025-06-11	1.850000	1.850000	1.826000	1.826000	-2.353%	7,533	-88.636%
2025-06-10	1.860000	1.870000	1.740000	1.870000	0.000%	17,858	-88.904%
2025-06-09	1.880000	1.880000	1.830000	1.870000	+0.435%	14,139	-88.904%
2025-06-06	1.890000	1.890000	1.861000	1.861900	-0.438%	3,885	-88.855%
2025-06-05	1.910000	1.910000	1.870000	1.870100	-3.104%	1,425	-88.904%
2025-06-04	1.820000	1.930000	1.820000	1.930000	+3.763%	2,678	-89.249%
2025-06-03	1.830000	1.999900	1.830000	1.860000	+0.671%	22,829	-88.844%
2025-06-02	1.870000	1.870000	1.820000	1.847600	-2.243%	4,465	-88.769%
2025-05-30	1.920000	1.920000	1.890000	1.890000	+0.532%	4,018	-89.021%
2025-05-29	1.890000	1.890000	1.880000	1.880000	+0.203%	8,753	-88.963%
2025-05-28	1.840000	1.884600	1.840000	1.876200	-0.730%	9,858	-88.940%
2025-05-27	1.870000	1.890000	1.772500	1.890000	+1.070%	4,162	-89.021%
2025-05-23	1.890000	1.900000	1.870000	1.870000	-1.053%	3,770	-88.904%
2025-05-22	1.960000	1.960000	1.870000	1.889900	-1.568%	9,793	-89.021%
2025-05-21	1.820000	1.960000	1.820000	1.920000	+2.674%	13,303	-89.193%
2025-05-20	1.900000	1.970000	1.840000	1.870000	-1.966%	7,123	-88.904%
2025-05-19	1.980000	1.980000	1.907500	1.907500	-1.721%	3,115	-89.122%
2025-05-16	1.969900	1.969900	1.772000	1.940900	+7.232%	4,750	-89.309%
2025-05-15	1.890000	1.967900	1.810000	1.810000	-5.236%	17,128	-88.536%
2025-05-14	1.990000	1.990000	1.870000	1.910000	+2.688%	5,999	-89.136%
2025-05-13	1.840000	1.885045	1.820000	1.860000	-1.608%	5,812	-88.844%
2025-05-12	1.910000	1.946200	1.810000	1.890400	+0.265%	11,892	-89.023%
2025-05-09	1.870000	1.930000	1.870000	1.885400	-2.689%	3,314	-88.994%
2025-05-08	1.915200	1.937500	1.880000	1.937500	+13.271%	8,263	-89.290%
2025-05-07	1.890000	1.890000	1.710500	1.710500	-4.967%	4,279	-87.869%
2025-05-06	1.940000	1.940000	1.635000	1.799900	-6.010%	9,337	-88.472%
2025-05-05	1.930000	1.940000	1.915000	1.915000	-1.795%	3,155	-89.164%
2025-05-02	1.990000	1.990000	1.930500	1.950000	-2.010%	4,640	-89.359%
2025-05-01	1.990300	1.990300	1.960000	1.990000	+2.577%	1,221	-89.573%
2025-04-30	1.940000	1.940000	1.940000	1.940000	-2.757%	2,658	-89.304%
2025-04-29	2.080000	2.080000	1.920000	1.995000	-4.087%	5,777	-89.599%
2025-04-28	2.010000	2.080000	2.000100	2.080000	+1.458%	2,015	-90.024%
2025-04-25	2.020000	2.060000	2.010000	2.050100	+1.742%	4,261	-89.879%
2025-04-24	1.970000	2.040000	1.970000	2.015000	+0.750%	2,837	-89.702%
2025-04-23	1.973300	2.003100	1.968100	2.000000	+1.010%	3,497	-89.625%
2025-04-22	2.010000	2.069500	1.936800	1.980000	+3.125%	10,565	-89.520%
2025-04-21	1.948700	2.200000	1.920000	1.920000	-0.975%	40,443	-89.193%
2025-04-17	1.920000	2.200000	1.920000	1.938900	+0.461%	16,797	-89.298%
2025-04-16	1.910000	2.060000	1.910000	1.930000	-3.015%	4,494	-89.249%
2025-04-15	2.050600	2.060000	1.990000	1.990000	-5.125%	4,538	-89.573%
2025-04-14	2.010000	2.140000	1.920000	2.097500	+7.564%	33,277	-90.107%
2025-04-11	2.090000	2.090000	1.902900	1.950000	+2.094%	3,881	-89.359%
2025-04-10	2.010000	2.223100	1.880000	1.910000	-9.479%	9,532	-89.136%
2025-04-09	1.930000	2.370000	1.900000	2.110000	+3.431%	28,158	-90.166%
2025-04-08	2.070000	2.079300	2.000000	2.040000	+1.493%	4,019	-89.828%
2025-04-07	2.010000	2.050000	2.010000	2.010000	-3.828%	8,956	-89.677%
2025-04-04	2.060000	2.222500	2.040000	2.090000	-1.647%	11,130	-90.072%
2025-04-03	1.900000	2.240000	1.900000	2.125000	+0.711%	35,727	-90.235%
2025-04-02	2.080000	2.420000	2.060000	2.110000	+0.476%	22,548	-90.166%
2025-04-01	2.171600	2.171600	2.080000	2.100000	-2.778%	8,397	-90.119%
2025-03-31	2.116000	2.170000	2.116000	2.160000	+0.587%	3,312	-90.394%
2025-03-28	2.110000	2.189000	2.110000	2.147400	-2.391%	6,978	-90.337%
2025-03-27	2.155000	2.220000	2.100000	2.200000	+4.265%	2,744	-90.568%
2025-03-26	2.270000	2.400000	2.110000	2.110000	-10.970%	12,052	-90.166%
2025-03-25	2.150000	2.522700	2.100000	2.370000	+11.792%	39,535	-91.245%
2025-03-24	2.200000	2.499900	2.070100	2.120000	-4.246%	13,053	-90.212%
2025-03-21	2.280000	2.280000	2.161100	2.214000	-3.739%	3,457	-90.628%
2025-03-20	2.260000	2.500000	2.250000	2.300000	0.000%	14,382	-90.978%
2025-03-19	2.355100	2.381900	2.300000	2.300000	-5.350%	3,991	-90.978%
2025-03-18	2.250000	2.480000	2.229900	2.430000	+7.522%	13,524	-91.461%
2025-03-17	2.220000	2.422500	2.130000	2.260000	+1.573%	12,512	-90.819%
2025-03-14	2.040000	2.400000	2.040000	2.225000	+7.488%	7,553	-90.674%
2025-03-13	2.150000	2.150000	2.041500	2.070000	-2.358%	2,523	-89.976%
2025-03-12	2.215000	2.230000	2.110000	2.120000	-4.072%	5,173	-90.212%
2025-03-11	2.040000	2.210000	2.040000	2.210000	-1.339%	2,535	-90.611%
2025-03-10	2.200000	2.330000	2.200000	2.240000	+1.818%	4,730	-90.737%
2025-03-07	2.490000	2.490000	2.150000	2.200000	-2.659%	3,136	-90.568%
2025-03-06	2.280000	2.375000	2.240000	2.260100	-0.873%	12,082	-90.819%
2025-03-05	2.385000	2.480000	2.280000	2.280000	0.000%	4,623	-90.899%
2025-03-04	2.260000	2.370000	2.260000	2.280000	+0.441%	4,211	-90.899%
2025-03-03	2.320728	2.460000	2.270000	2.270000	+0.889%	1,394	-90.859%
2025-02-28	2.370000	2.439000	2.250000	2.250000	-4.661%	6,721	-90.778%
2025-02-27	2.430000	2.430000	2.340000	2.360000	+0.855%	6,881	-91.208%
2025-02-26	2.335000	2.410000	2.335000	2.340000	+0.429%	4,901	-91.132%
2025-02-25	2.370000	2.420000	2.263300	2.330000	-3.719%	10,648	-91.094%
2025-02-24	2.450000	2.460000	2.360000	2.420000	-1.224%	11,093	-91.426%
2025-02-21	2.400000	2.495000	2.400000	2.450000	-0.407%	6,957	-91.531%
2025-02-20	2.445000	2.520000	2.400000	2.460000	-0.405%	6,190	-91.565%
2025-02-19	2.520000	2.520600	2.430000	2.470000	-2.178%	16,582	-91.599%
2025-02-18	2.530000	2.570000	2.500000	2.525000	+1.000%	5,160	-91.782%
2025-02-14	2.620000	2.650000	2.480000	2.500000	-3.475%	19,885	-91.700%
2025-02-13	2.550000	2.630000	2.530000	2.590000	+1.969%	7,965	-91.988%
2025-02-12	2.510000	2.540000	2.430000	2.540000	+4.959%	12,860	-91.831%
2025-02-11	2.400000	2.500000	2.400000	2.420000	-2.086%	8,311	-91.426%
2025-02-10	2.515000	2.630000	2.400000	2.471555	+0.470%	7,366	-91.604%
2025-02-07	2.570000	2.570000	2.400000	2.460000	-8.209%	11,247	-91.565%
2025-02-06	2.420000	2.680000	2.390000	2.680000	+5.098%	5,390	-92.257%
2025-02-05	2.640000	2.640000	2.370000	2.550000	0.000%	11,915	-91.863%
2025-02-04	2.380000	2.654400	2.380000	2.550000	+8.051%	25,202	-91.863%
2025-02-03	2.360000	2.580000	2.300000	2.360000	-4.646%	37,722	-91.208%
2025-01-31	2.500000	2.510000	2.360000	2.475000	-0.802%	15,034	-91.616%
2025-01-30	2.300000	2.540000	2.300000	2.495000	+5.497%	10,272	-91.683%
2025-01-29	2.500000	2.510000	2.270000	2.365000	-4.444%	20,561	-91.226%
2025-01-28	2.600000	2.730000	2.450000	2.475000	-2.941%	10,147	-91.616%
2025-01-27	2.580000	2.720000	2.440000	2.550000	-4.135%	16,201	-91.863%
2025-01-24	2.580000	2.790000	2.570000	2.660000	+3.101%	37,665	-92.199%
2025-01-23	2.520000	2.719900	2.510000	2.580000	0.000%	14,175	-91.957%
2025-01-22	2.600000	2.790000	2.500000	2.580000	-1.901%	50,084	-91.957%
2025-01-21	2.738300	2.860000	2.560000	2.630000	+0.382%	22,720	-92.110%
2025-01-17	2.570000	2.760000	2.510000	2.620000	+4.800%	7,950	-92.080%
2025-01-16	2.600000	2.625000	2.440000	2.500000	-1.381%	33,326	-91.700%
2025-01-15	2.755000	2.755000	2.480000	2.535000	-0.197%	21,199	-91.815%
2025-01-14	2.700000	2.700000	2.440000	2.540000	-4.118%	25,829	-91.831%
2025-01-13	2.630000	2.810000	2.590000	2.649100	+1.498%	12,726	-92.167%
2025-01-10	2.900000	2.900000	2.580000	2.610000	-8.741%	36,249	-92.050%
2025-01-08	3.130000	3.135400	2.800000	2.860000	-10.903%	26,143	-92.745%
2025-01-07	3.030000	3.290000	3.020000	3.210000	+4.221%	38,625	-93.536%
2025-01-06	2.880000	3.120000	2.680000	3.080000	+6.944%	66,267	-93.263%
2025-01-03	2.890000	3.150000	2.830000	2.880000	-3.356%	45,881	-92.795%
2025-01-02	2.700000	2.980000	2.700000	2.980000	+5.300%	20,069	-93.037%
2024-12-31	2.820000	2.980000	2.620000	2.830000	-3.413%	32,218	-92.668%
2024-12-30	2.830000	2.990000	2.670000	2.930000	-1.678%	44,344	-92.918%
2024-12-27	2.910000	3.156600	2.890100	2.980000	-2.932%	49,484	-93.037%
2024-12-26	2.800000	3.470000	2.750000	3.070000	+8.865%	71,497	-93.241%
2024-12-24	2.580000	3.280000	2.500000	2.820000	+5.224%	163,168	-92.642%
2024-12-23	2.540000	2.690000	2.530000	2.680000	+1.132%	23,467	-92.257%
2024-12-20	2.720000	2.820000	2.650000	2.650000	-1.487%	76,852	-92.170%
2024-12-19	2.890000	2.968800	2.500000	2.690000	-5.944%	26,314	-92.286%
2024-12-18	3.150000	3.150000	2.860000	2.860000	-5.298%	22,282	-92.745%
2024-12-17	3.100000	3.320600	2.860000	3.020000	-4.127%	56,869	-93.129%
2024-12-16	3.130000	3.330000	3.000000	3.150000	+1.286%	28,568	-93.413%
2024-12-13	3.070000	3.470000	3.070000	3.110000	+1.303%	57,301	-93.328%
2024-12-12	3.160000	3.340000	2.880000	3.070000	-1.603%	36,127	-93.241%
2024-12-11	3.330000	3.540000	3.110000	3.120000	-9.038%	50,713	-93.349%
2024-12-10	3.740000	3.900000	3.250000	3.430000	-11.825%	74,799	-93.950%
2024-12-09	3.550000	3.970000	3.460000	3.890000	+7.163%	64,254	-94.666%
2024-12-06	2.940000	3.670000	2.880000	3.630000	+29.181%	115,081	-94.284%
2024-12-05	3.380000	3.460000	2.700000	2.810000	-17.836%	90,346	-92.616%
2024-12-04	3.600000	3.640000	3.210100	3.420000	-4.202%	42,330	-93.933%
2024-12-03	3.900000	4.050000	3.570000	3.570000	-9.579%	47,123	-94.188%
2024-12-02	3.830000	4.000000	3.610000	3.948200	+3.900%	36,959	-94.744%
2024-11-29	4.040000	4.100000	3.530000	3.800000	-4.282%	32,578	-94.539%
2024-11-27	4.100000	4.180000	3.970000	3.970000	-4.106%	27,749	-94.773%
2024-11-26	4.350000	4.482100	4.120000	4.140000	-3.497%	55,015	-94.988%
2024-11-25	4.930000	5.140000	4.080000	4.290000	-15.882%	143,297	-95.163%
2024-11-22	5.160000	5.310000	5.000000	5.100000	-2.857%	16,085	-95.931%
2024-11-21	5.200000	5.320000	5.200000	5.250000	-0.190%	11,943	-96.048%
2024-11-20	5.360000	5.520000	4.770000	5.260000	-1.498%	62,747	-96.055%
2024-11-19	5.360000	5.690000	5.300000	5.340000	-4.982%	45,438	-96.114%
2024-11-18	5.477800	5.689900	5.260000	5.620000	+5.441%	18,716	-96.308%
2024-11-15	5.510000	5.950000	5.310000	5.330000	-9.354%	27,316	-96.107%
2024-11-14	5.260100	5.890000	5.260100	5.880000	+5.946%	19,520	-96.471%
2024-11-13	5.500000	5.650000	5.252300	5.550000	-0.893%	16,608	-96.261%
2024-11-12	5.277400	5.880000	5.210000	5.600000	+0.179%	23,611	-96.295%
2024-11-11	5.460000	5.680000	5.400000	5.590000	+1.991%	13,566	-96.288%
2024-11-08	5.790000	5.790000	5.470000	5.480900	-2.475%	21,577	-96.214%
2024-11-07	5.550000	5.950000	5.550000	5.620000	-2.684%	8,938	-96.308%
2024-11-06	6.080000	6.130000	5.530000	5.775000	-3.104%	69,584	-96.407%
2024-11-05	6.100000	6.300000	5.836900	5.960000	-2.852%	156,675	-96.518%
2024-11-04	5.990000	6.140000	5.660000	6.135000	+2.080%	54,029	-96.618%
2024-11-01	5.730000	6.130000	5.730000	6.010000	-0.414%	27,699	-96.547%
2024-10-31	6.140000	6.200000	5.810100	6.035000	-1.389%	26,014	-96.562%
2024-10-30	5.905000	6.150000	5.810000	6.120000	-0.244%	24,804	-96.609%
2024-10-29	6.000000	6.200000	5.720100	6.135000	+4.514%	37,922	-96.618%
2024-10-28	6.260000	6.440000	5.760000	5.870000	-9.692%	43,762	-96.465%
2024-10-25	5.620000	6.500000	5.620000	6.500000	+11.492%	8,803	-96.808%
2024-10-24	5.580000	5.990000	5.580000	5.830000	+6.000%	22,624	-96.441%
2024-10-23	5.660000	5.660000	5.390000	5.500000	-0.901%	10,524	-96.227%
2024-10-22	5.657500	5.657500	5.230000	5.550000	+0.909%	33,691	-96.261%
2024-10-21	5.745000	5.745000	5.300000	5.500000	-1.434%	6,617	-96.227%
2024-10-18	5.490000	5.780000	5.430000	5.580000	+2.762%	19,758	-96.281%
2024-10-17	5.347000	5.570000	5.200000	5.430000	+0.556%	54,416	-96.179%
2024-10-16	5.590000	6.240000	5.400000	5.400000	-3.226%	18,212	-96.157%
2024-10-15	5.900000	6.000000	5.313900	5.580000	-4.124%	23,876	-96.281%
2024-10-14	5.660000	5.919900	5.580000	5.820000	0.000%	31,863	-96.435%
2024-10-11	5.820000	5.970000	5.500000	5.820000	-1.020%	9,144	-96.435%
2024-10-10	6.080000	7.140000	5.645000	5.880000	-2.810%	58,274	-96.471%
2024-10-09	6.000000	7.500000	5.745000	6.050000	+6.140%	208,082	-96.570%
2024-10-08	5.750000	5.960000	5.550000	5.700000	-0.870%	13,571	-96.360%
2024-10-07	5.590500	5.889900	5.520000	5.750000	+3.978%	18,319	-96.391%
2024-10-04	5.460000	5.770000	5.460000	5.530000	+1.580%	6,498	-96.248%
2024-10-03	5.500000	6.150000	5.286300	5.444000	-1.555%	36,649	-96.188%
2024-10-02	5.660000	5.745000	5.320000	5.530000	-1.426%	10,315	-96.248%
2024-10-01	6.000000	6.010200	5.510000	5.610000	-8.929%	24,120	-96.301%
2024-09-30	5.950000	6.431000	5.950000	6.160000	+2.496%	20,686	-96.631%
2024-09-27	5.760000	6.290000	5.760000	6.010000	+3.979%	8,766	-96.547%
2024-09-26	5.300000	5.970000	4.840000	5.780000	+9.677%	23,030	-96.410%
2024-09-25	5.874800	5.874800	5.220100	5.270000	-4.356%	11,889	-96.063%
2024-09-24	6.080000	6.700000	5.510000	5.510000	-9.375%	37,216	-96.234%
2024-09-23	6.350000	6.590000	6.050000	6.080000	-6.028%	16,775	-96.587%
2024-09-20	6.570000	6.675000	6.370000	6.470000	-1.070%	8,813	-96.793%
2024-09-19	6.790800	6.870000	6.540000	6.540000	-3.254%	7,647	-96.827%
2024-09-18	6.730000	6.920000	6.690000	6.760000	-1.887%	4,611	-96.930%
2024-09-17	6.860000	7.155000	6.705000	6.890000	0.000%	16,485	-96.988%
2024-09-16	7.040000	7.300000	6.860000	6.890000	-3.905%	11,769	-96.988%
2024-09-13	7.400000	7.450000	7.140000	7.170000	-0.693%	20,185	-97.106%
2024-09-12	7.370000	7.549900	7.060000	7.220000	-4.371%	19,157	-97.126%
2024-09-11	7.240000	7.670000	7.160000	7.550000	+2.861%	32,937	-97.252%
2024-09-10	6.660000	7.380000	6.550000	7.340000	+9.880%	45,105	-97.173%
2024-09-09	6.390000	6.680000	6.270000	6.680000	+2.769%	18,027	-96.894%
2024-09-06	6.450000	6.580000	6.450000	6.500000	-0.763%	5,808	-96.808%
2024-09-05	6.510000	6.610000	6.260000	6.550000	-2.093%	2,987	-96.832%
2024-09-04	6.280000	6.700000	6.250000	6.690000	+2.923%	38,389	-96.898%