Dark

CDTX
Cidara Therapeutics, Inc.
stock NASDAQ

Inactive

Jan 6, 2026

221.38USD+0.027%(+0.06)2,690,486

Pre-market

0.00USD-100.000%(-221.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-06	221.3200	221.4100	221.2500	221.3800	+0.027%	2,690,486	0.000%
2026-01-05	221.1100	221.4200	221.0700	221.3200	+0.131%	1,365,963	+0.027%
2026-01-02	220.8500	221.1000	220.4700	221.0300	+0.063%	1,423,402	+0.158%
2025-12-31	220.7500	220.9600	220.7500	220.8900	+0.041%	557,254	+0.222%
2025-12-30	220.6000	220.8000	220.4000	220.8000	+0.177%	608,436	+0.263%
2025-12-29	220.8000	221.0000	220.4100	220.4100	-0.177%	1,368,683	+0.440%
2025-12-26	220.8600	221.0000	220.7300	220.8000	-0.027%	424,402	+0.263%
2025-12-24	220.6600	221.0000	220.6600	220.8600	0.000%	145,019	+0.235%
2025-12-23	220.8500	220.9050	220.6600	220.8600	+0.005%	356,724	+0.235%
2025-12-22	220.7800	221.0000	220.7300	220.8500	+0.023%	582,938	+0.240%
2025-12-19	220.3900	221.0200	220.0900	220.8000	+0.204%	1,880,394	+0.263%
2025-12-18	220.2900	220.6200	219.9700	220.3500	+0.018%	1,543,596	+0.467%
2025-12-17	220.1100	220.3100	219.9100	220.3100	+0.118%	565,042	+0.486%
2025-12-16	219.9600	220.4000	219.9600	220.0500	-0.023%	1,317,419	+0.604%
2025-12-15	220.4500	220.4500	219.7900	220.1000	-0.249%	1,319,582	+0.582%
2025-12-12	220.2900	220.7800	220.1500	220.6500	+0.209%	626,129	+0.331%
2025-12-11	219.8600	220.3400	219.8100	220.1900	+0.269%	770,522	+0.540%
2025-12-10	220.2000	220.3800	219.6000	219.6000	-0.313%	808,831	+0.811%
2025-12-09	220.0600	220.3050	219.7600	220.2900	+0.100%	872,038	+0.495%
2025-12-08	220.5400	220.7500	219.8200	220.0700	-0.132%	1,675,298	+0.595%
2025-12-05	220.2100	220.9200	220.0200	220.3600	-0.063%	661,826	+0.463%
2025-12-04	220.0800	220.6900	219.8600	220.5000	-0.217%	453,546	+0.399%
2025-12-03	219.8900	221.2000	219.7400	220.9800	+0.496%	1,264,140	+0.181%
2025-12-02	219.6500	219.9400	219.6500	219.8900	+0.073%	936,132	+0.678%
2025-12-01	219.7100	220.1000	219.3600	219.7300	-0.068%	2,349,341	+0.751%
2025-11-28	219.6100	219.8800	219.4000	219.8800	+0.059%	490,934	+0.682%
2025-11-26	219.9000	219.9800	219.5100	219.7500	+0.046%	693,234	+0.742%
2025-11-25	220.0400	220.2200	219.5000	219.6500	-0.272%	726,881	+0.788%
2025-11-24	219.6000	220.4600	219.0400	220.2500	+0.410%	1,376,264	+0.513%
2025-11-21	219.4500	219.9000	218.8600	219.3500	-0.091%	1,312,892	+0.925%
2025-11-20	219.2500	220.4100	219.0300	219.5500	+0.242%	1,912,668	+0.834%
2025-11-19	218.3500	219.6400	218.3500	219.0200	+0.279%	4,128,491	+1.078%
2025-11-18	218.0000	218.8400	217.7600	218.4100	+0.229%	2,335,786	+1.360%
2025-11-17	217.4100	218.7700	217.4100	217.9100	+0.092%	5,488,864	+1.592%
2025-11-14	217.2000	218.8500	216.8000	217.7100	+105.406%	17,289,018	+1.686%
2025-11-13	106.1500	107.0200	102.4580	105.9900	-1.055%	654,575	+108.869%
2025-11-12	108.2800	111.2700	105.3400	107.1200	-0.989%	574,015	+106.665%
2025-11-11	104.5700	108.3300	102.1449	108.1900	+4.239%	626,681	+104.621%
2025-11-10	103.2400	106.9500	101.3900	103.7900	-0.575%	849,196	+113.296%
2025-11-07	98.2900	105.0000	95.8700	104.3900	+5.829%	955,052	+112.070%
2025-11-06	96.7000	101.4300	95.7311	98.6400	+1.024%	945,376	+124.432%
2025-11-05	100.3300	101.0000	96.8500	97.6400	-2.739%	704,926	+126.731%
2025-11-04	101.4500	105.2800	100.1600	100.3900	-2.278%	549,153	+120.520%
2025-11-03	108.1700	109.3700	102.2600	102.7300	-5.959%	685,142	+115.497%
2025-10-31	108.8800	113.0000	106.7000	109.2400	+0.193%	548,140	+102.655%
2025-10-30	103.5000	112.7100	102.1900	109.0300	+4.156%	1,200,317	+103.045%
2025-10-29	105.5600	107.0000	103.0500	104.6800	-0.438%	1,046,198	+111.483%
2025-10-28	100.0100	105.9400	98.2500	105.1400	+5.161%	893,241	+110.557%
2025-10-27	95.0000	105.0350	94.5000	99.9800	+7.367%	1,580,366	+121.424%
2025-10-24	97.7400	97.7400	93.0000	93.1200	-3.161%	652,166	+137.736%
2025-10-23	99.2500	99.2500	94.6100	96.1600	-3.191%	858,867	+130.220%
2025-10-22	101.6200	103.0000	97.1700	99.3300	-3.769%	687,494	+122.873%
2025-10-21	99.3800	104.7700	99.0000	103.2200	+2.645%	759,322	+114.474%
2025-10-20	102.0800	103.0000	97.8500	100.5600	-0.946%	723,580	+120.147%
2025-10-17	99.2600	103.0200	98.4500	101.5200	-0.490%	766,207	+118.065%
2025-10-16	109.4300	109.5543	100.0700	102.0200	-3.408%	713,669	+116.997%
2025-10-15	109.9600	110.9900	105.4500	105.6200	-4.537%	941,269	+109.600%
2025-10-14	114.9000	116.1500	110.0000	110.6400	-4.744%	613,718	+100.090%
2025-10-13	113.0300	116.9900	109.3600	116.1500	+2.742%	880,401	+90.598%
2025-10-10	116.4000	121.2100	110.8600	113.0500	+2.068%	1,604,125	+95.825%
2025-10-09	102.0000	111.3500	102.0000	110.7600	+12.435%	1,617,406	+99.874%
2025-10-08	102.2900	102.3000	98.1050	98.5100	-3.582%	844,990	+124.728%
2025-10-07	97.5600	103.0665	96.4400	102.1700	+5.931%	1,282,788	+116.678%
2025-10-06	103.5900	105.5700	96.3500	96.4500	-5.432%	691,437	+129.528%
2025-10-03	99.8100	106.6300	98.9100	101.9900	+3.543%	1,494,950	+117.060%
2025-10-02	96.3400	101.9100	96.3400	98.5000	+2.242%	1,084,690	+124.751%
2025-10-01	95.5000	100.4850	95.2700	96.3400	+0.606%	908,805	+129.790%
2025-09-30	94.6200	99.0000	94.1001	95.7600	+0.525%	1,606,219	+131.182%
2025-09-29	91.2700	97.7500	89.4550	95.2600	+5.265%	2,047,704	+132.396%
2025-09-26	84.5600	90.8500	83.0900	90.4950	+6.766%	2,132,501	+144.632%
2025-09-25	88.6900	89.8450	84.5479	84.7600	-4.312%	1,293,610	+161.185%
2025-09-24	77.4000	90.6382	77.0000	88.5800	+20.533%	3,338,956	+149.921%
2025-09-23	75.4600	76.0000	72.3000	73.4900	-2.624%	737,678	+201.238%
2025-09-22	70.7200	75.6400	68.2200	75.4700	+9.838%	741,930	+193.335%
2025-09-19	71.4800	74.5150	68.4800	68.7100	-3.524%	1,833,117	+222.195%
2025-09-18	66.1200	71.4900	65.8000	71.2200	+9.823%	986,337	+210.840%
2025-09-17	64.7200	66.8100	64.0100	64.8500	+0.216%	611,767	+241.372%
2025-09-16	66.9400	69.2100	64.3900	64.7100	-3.288%	769,040	+242.111%
2025-09-15	66.3600	67.8550	63.8000	66.9100	+1.966%	1,176,638	+230.862%
2025-09-12	64.4300	65.8500	63.5000	65.6200	+1.156%	378,661	+237.367%
2025-09-11	62.8600	65.4299	62.8600	64.8700	+2.254%	568,106	+241.267%
2025-09-10	63.0600	65.8400	62.0700	63.4400	+0.762%	818,260	+248.960%
2025-09-09	62.1800	65.1000	61.3100	62.9600	+1.303%	830,000	+251.620%
2025-09-08	64.3200	64.3900	61.1000	62.1500	-1.615%	542,535	+256.203%
2025-09-05	64.9900	66.4981	62.6900	63.1700	-2.711%	424,599	+250.451%
2025-09-04	62.9800	65.1000	60.9700	64.9300	+2.365%	242,930	+240.952%
2025-09-03	63.7100	64.4817	62.0200	63.4300	-0.564%	194,051	+249.015%
2025-09-02	65.1900	66.9999	62.5000	63.7900	-2.447%	525,687	+247.045%
2025-08-29	65.3600	65.7200	63.8150	65.3900	+0.245%	188,319	+238.553%
2025-08-28	65.7800	66.2825	64.6700	65.2300	-0.245%	298,713	+239.384%
2025-08-27	66.7400	66.9000	64.9700	65.3900	-2.345%	196,437	+238.553%
2025-08-26	64.4000	67.3300	64.0100	66.9600	+4.413%	671,355	+230.615%
2025-08-25	65.9900	67.0900	63.7200	64.1300	-3.375%	263,247	+245.205%
2025-08-22	67.9400	68.0000	65.6900	66.3700	-1.660%	558,355	+233.554%
2025-08-21	64.6700	69.3600	63.6500	67.4900	+3.783%	662,611	+228.019%
2025-08-20	61.4500	65.7800	59.8000	65.0300	+5.757%	500,381	+240.427%
2025-08-19	63.0000	63.5800	60.9700	61.4900	-2.767%	421,013	+260.026%
2025-08-18	66.2000	66.8000	62.5000	63.2400	-3.028%	450,768	+250.063%
2025-08-15	63.7600	66.1999	62.1450	65.2150	+2.620%	632,452	+239.462%
2025-08-14	62.7200	65.4600	60.8500	63.5500	+0.474%	808,478	+248.356%
2025-08-13	62.5000	63.2700	60.3000	63.2500	+2.016%	709,702	+250.008%
2025-08-12	62.8000	64.2600	60.6000	62.0000	0.000%	303,564	+257.065%
2025-08-11	62.9900	63.4950	60.5500	62.0000	0.000%	344,512	+257.065%
2025-08-08	57.7900	62.3752	56.5300	62.0000	+0.437%	424,782	+257.065%
2025-08-07	62.7100	62.7900	59.5700	61.7300	-0.419%	325,896	+258.626%
2025-08-06	62.4600	62.7250	60.5900	61.9900	+0.356%	561,044	+257.122%
2025-08-05	62.1700	62.8450	59.6400	61.7700	-1.105%	326,187	+258.394%
2025-08-04	62.9000	63.4800	62.1350	62.4600	-0.700%	238,321	+254.435%
2025-08-01	62.1800	64.2500	61.9000	62.9000	-0.648%	302,041	+251.955%
2025-07-31	61.4700	64.9500	61.4300	63.3100	+2.460%	362,319	+249.676%
2025-07-30	61.9300	63.8800	61.1850	61.7900	-0.226%	293,546	+258.278%
2025-07-29	62.8500	63.1700	61.0200	61.9300	-1.197%	204,682	+257.468%
2025-07-28	62.6400	63.1950	60.7100	62.6800	+1.342%	286,354	+253.191%
2025-07-25	62.9100	63.8375	60.7309	61.8500	-1.544%	360,362	+257.930%
2025-07-24	65.2400	65.2400	62.0000	62.8200	-3.130%	656,733	+252.404%
2025-07-23	62.8700	66.9450	61.0000	64.8500	+5.396%	837,839	+241.372%
2025-07-22	56.9100	62.1600	54.9100	61.5300	+7.853%	694,479	+259.792%
2025-07-21	59.9500	60.3800	56.1700	57.0500	-4.853%	913,123	+288.046%
2025-07-18	56.4700	61.6000	54.5183	59.9600	+6.785%	1,113,634	+269.213%
2025-07-17	52.5200	56.4890	51.6850	56.1500	+7.444%	584,298	+294.265%
2025-07-16	52.0500	52.5250	50.2498	52.2600	+1.486%	437,115	+323.613%
2025-07-15	54.9300	55.3108	50.9400	51.4950	-6.914%	701,581	+329.906%
2025-07-14	50.4500	55.7500	49.4278	55.3200	+9.469%	1,336,741	+300.181%
2025-07-11	52.5000	52.5000	48.3650	50.5350	-0.678%	497,008	+338.073%
2025-07-10	50.8800	52.3100	49.3100	50.8800	-0.157%	464,233	+335.102%
2025-07-09	51.1600	52.3300	47.6900	50.9600	+1.011%	1,253,559	+334.419%
2025-07-08	46.0100	50.6550	45.8700	50.4500	+4.451%	1,168,611	+338.811%
2025-07-07	48.0000	48.5154	45.5897	48.3000	-0.984%	765,253	+358.344%
2025-07-03	47.4600	49.3700	46.3900	48.7800	+1.901%	412,729	+353.834%
2025-07-02	47.6000	48.7550	44.4600	47.8700	-2.366%	1,157,993	+362.461%
2025-07-01	48.5000	49.2500	45.0000	49.0300	+0.657%	837,737	+351.519%
2025-06-30	48.5000	50.4800	46.1800	48.7100	-1.496%	1,157,429	+354.486%
2025-06-27	46.7500	49.5000	45.4162	49.4500	+2.956%	3,750,985	+347.685%
2025-06-26	48.9200	51.4600	47.1000	48.0300	-2.635%	1,938,091	+360.920%
2025-06-25	43.6800	50.0000	43.0000	49.3300	+5.316%	3,651,364	+348.774%
2025-06-24	49.7100	56.8288	43.0400	46.8400	+4.205%	3,484,011	+372.630%
2025-06-23	40.6300	45.3900	37.7600	44.9500	+113.844%	6,741,757	+392.503%
2025-06-20	21.4100	21.5300	20.1600	21.0200	-1.361%	397,004	+953.187%
2025-06-18	22.6000	22.6000	21.2500	21.3100	-3.575%	127,800	+938.855%
2025-06-17	22.0300	22.4413	21.1400	22.1000	-1.383%	204,127	+901.719%
2025-06-16	23.0400	23.8600	22.3000	22.4100	-1.883%	120,261	+887.863%
2025-06-13	23.7900	24.1900	22.8400	22.8400	-5.853%	239,404	+869.264%
2025-06-12	25.4400	25.9400	24.2000	24.2600	-6.440%	151,195	+812.531%
2025-06-11	26.2000	27.0000	25.2950	25.9300	-0.917%	319,260	+753.760%
2025-06-10	25.2200	26.1900	23.8902	26.1700	+3.113%	248,764	+745.930%
2025-06-09	25.5300	25.8747	23.5600	25.3800	+0.634%	252,946	+772.262%
2025-06-06	24.1300	25.3000	23.8500	25.2200	+4.865%	192,832	+777.795%
2025-06-05	25.0600	25.0600	23.5800	24.0500	0.000%	225,731	+820.499%
2025-06-04	23.7300	24.7700	23.7300	24.0500	+3.219%	363,087	+820.499%
2025-06-03	22.8100	23.6200	22.5000	23.3000	+2.802%	78,993	+850.129%
2025-06-02	21.4600	22.9400	21.4600	22.6650	+4.543%	188,485	+876.748%
2025-05-30	21.9900	22.3450	21.5700	21.6800	-1.544%	116,386	+921.125%
2025-05-29	22.5400	22.7800	21.5805	22.0200	-2.953%	111,948	+905.359%
2025-05-28	24.0700	24.9100	21.8400	22.6900	-5.458%	211,420	+875.672%
2025-05-27	24.5700	24.6450	22.9600	24.0000	-1.153%	170,081	+822.417%
2025-05-23	25.9500	25.9500	24.1201	24.2800	-5.525%	163,459	+811.779%
2025-05-22	26.1100	26.5450	25.2081	25.7000	-2.095%	159,840	+761.401%
2025-05-21	26.9300	27.0000	25.2912	26.2500	-2.416%	262,620	+743.352%
2025-05-20	26.2800	27.4900	25.8200	26.9000	+1.548%	285,519	+722.974%
2025-05-19	24.9900	27.6400	24.1800	26.4900	+3.882%	382,437	+735.712%
2025-05-16	21.5200	25.5800	21.4800	25.5000	+21.198%	278,845	+768.157%
2025-05-15	19.3300	21.1850	19.1000	21.0400	+8.987%	277,111	+952.186%
2025-05-14	19.2100	19.5000	18.9078	19.3050	-0.284%	66,246	+1,046.750%
2025-05-13	19.8600	20.1300	19.1600	19.3600	-0.360%	64,180	+1,043.492%
2025-05-12	19.1100	20.2900	18.6900	19.4300	+4.294%	216,524	+1,039.372%
2025-05-09	20.9700	20.9700	18.5050	18.6300	-2.715%	61,607	+1,088.298%
2025-05-08	18.8700	20.2150	18.7548	19.1500	+0.896%	55,590	+1,056.031%
2025-05-07	19.7100	19.7100	18.8800	18.9800	-3.630%	50,232	+1,066.386%
2025-05-06	21.3100	21.5950	19.6700	19.6950	-8.395%	56,930	+1,024.042%
2025-05-05	21.5500	22.0000	21.2200	21.5000	-0.876%	27,290	+929.674%
2025-05-02	21.9300	22.3000	21.1600	21.6900	-0.276%	132,651	+920.655%
2025-05-01	20.8000	22.8000	20.7976	21.7500	+4.142%	138,646	+917.839%
2025-04-30	20.7900	21.0500	20.0000	20.8850	-1.113%	59,429	+959.995%
2025-04-29	20.7900	21.4500	19.9700	21.1200	+0.428%	79,549	+948.201%
2025-04-28	21.6600	21.6600	20.6500	21.0300	-2.368%	149,367	+952.687%
2025-04-25	21.3700	22.0600	20.9500	21.5400	+0.279%	50,806	+927.762%
2025-04-24	21.9000	22.0300	20.4344	21.4800	-1.918%	101,341	+930.633%
2025-04-23	22.1200	22.8200	21.2300	21.9000	-0.364%	147,497	+910.868%
2025-04-22	20.7500	22.6600	20.5000	21.9800	+6.261%	131,553	+907.188%
2025-04-21	19.1800	21.0000	19.1800	20.6850	+6.404%	62,832	+970.244%
2025-04-17	19.2500	19.5800	18.6900	19.4400	+1.356%	112,586	+1,038.786%
2025-04-16	19.6400	19.8300	18.9000	19.1800	-4.100%	57,095	+1,054.223%
2025-04-15	18.7200	20.1700	18.7200	20.0000	+6.724%	117,420	+1,006.900%
2025-04-14	18.5000	19.3100	18.3800	18.7400	+2.939%	82,134	+1,081.323%
2025-04-11	17.1900	18.3400	16.6900	18.2050	+6.524%	213,074	+1,116.040%
2025-04-10	17.0400	18.4800	16.5050	17.0900	-2.175%	341,068	+1,195.377%
2025-04-09	16.7700	18.0100	15.7600	17.4700	+2.164%	575,841	+1,167.201%
2025-04-08	16.9200	17.7450	16.3200	17.1000	+3.511%	468,547	+1,194.620%
2025-04-07	16.1000	16.7900	15.2200	16.5200	+0.548%	139,141	+1,240.073%
2025-04-04	17.2000	17.2000	16.1000	16.4300	-7.800%	119,539	+1,247.413%
2025-04-03	17.7500	18.4150	17.5000	17.8200	-2.994%	168,562	+1,142.312%
2025-04-02	18.3400	19.2100	18.0300	18.3700	-2.907%	135,097	+1,105.117%
2025-04-01	21.3900	22.0400	18.7800	18.9200	-12.163%	151,452	+1,070.085%
2025-03-31	21.8800	22.6400	21.0350	21.5400	-3.796%	88,056	+927.762%
2025-03-28	21.8100	22.6400	21.5000	22.3900	+3.753%	77,386	+888.745%
2025-03-27	20.5500	21.9250	19.8300	21.5800	+3.601%	67,453	+925.857%
2025-03-26	21.8300	22.2300	20.6700	20.8300	-5.447%	201,315	+962.794%
2025-03-25	23.5000	23.5000	21.7600	22.0300	-6.771%	209,702	+904.902%
2025-03-24	22.5800	23.7600	22.4000	23.6300	+5.162%	104,525	+836.860%
2025-03-21	23.0600	23.4980	21.2000	22.4700	-2.727%	187,969	+885.225%
2025-03-20	22.2800	23.4900	22.2800	23.1000	+1.538%	808,028	+858.355%
2025-03-19	22.8400	23.2150	22.0400	22.7500	0.000%	186,711	+873.099%
2025-03-18	22.2700	23.2500	21.9050	22.7500	+2.155%	82,483	+873.099%
2025-03-17	22.4500	22.5850	21.3000	22.2700	+0.998%	90,681	+894.073%
2025-03-14	22.3100	22.7000	22.0400	22.0500	-1.386%	60,726	+903.991%
2025-03-13	23.1500	23.4400	21.7600	22.3600	-2.783%	84,805	+890.072%
2025-03-12	21.9200	23.6576	21.0000	23.0000	+9.524%	148,656	+862.522%
2025-03-11	21.9600	21.9600	20.1500	21.0000	-6.208%	126,939	+954.190%
2025-03-10	24.1400	24.1400	21.7800	22.3900	-5.368%	106,453	+888.745%
2025-03-07	21.8500	23.9400	21.8500	23.6600	+0.212%	52,851	+835.672%
2025-03-06	23.3700	24.0000	23.1100	23.6100	+0.468%	51,232	+837.654%
2025-03-05	22.9600	23.6350	22.6200	23.5000	+1.468%	51,237	+842.043%
2025-03-04	22.5600	24.0000	22.2800	23.1600	+0.477%	98,042	+855.872%
2025-03-03	24.8600	25.7774	23.0200	23.0500	-7.430%	150,161	+860.434%
2025-02-28	23.7500	25.2400	23.1600	24.9000	+4.403%	213,429	+789.076%
2025-02-27	22.1100	24.1350	21.8172	23.8500	+7.772%	61,488	+828.218%
2025-02-26	21.5300	22.5900	21.4230	22.1300	+3.315%	102,453	+900.362%
2025-02-25	20.4700	22.1550	20.1100	21.4200	+4.488%	105,739	+933.520%
2025-02-24	21.5000	21.5200	19.9580	20.5000	-4.828%	71,067	+979.902%
2025-02-21	22.2900	22.3000	21.2275	21.5400	-3.753%	51,838	+927.762%
2025-02-20	23.4000	23.4000	20.5000	22.3800	-6.006%	84,153	+889.187%
2025-02-19	23.9400	24.9500	23.4000	23.8100	-0.792%	168,700	+829.777%
2025-02-18	23.8800	24.3200	23.6000	24.0000	+0.251%	86,212	+822.417%
2025-02-14	23.2200	24.3000	22.3400	23.9400	+2.615%	106,338	+824.728%
2025-02-13	23.0000	24.9900	22.8000	23.3300	-0.575%	126,628	+848.907%
2025-02-12	21.7400	24.8100	21.7400	23.4650	+6.708%	125,686	+843.448%
2025-02-11	21.5000	22.9300	21.1521	21.9900	+1.197%	40,532	+906.730%
2025-02-10	21.7000	22.6200	21.4900	21.7300	+0.231%	79,034	+918.776%
2025-02-07	21.3800	21.9400	21.0600	21.6800	+2.120%	157,418	+921.125%
2025-02-06	20.0000	21.3900	19.7240	21.2300	+4.995%	77,258	+942.770%
2025-02-05	20.1900	21.4600	20.1900	20.2200	+0.898%	35,016	+994.857%
2025-02-04	18.8700	20.2900	18.7550	20.0400	+5.752%	168,755	+1,004.691%
2025-02-03	18.3300	19.4980	18.0395	18.9500	+2.019%	134,306	+1,068.232%
2025-01-31	18.0700	19.0000	17.9158	18.5750	+2.624%	77,170	+1,091.817%
2025-01-30	17.6500	18.1200	17.1700	18.1000	+1.401%	72,545	+1,123.094%
2025-01-29	18.8100	18.8100	17.6833	17.8500	-5.655%	31,708	+1,140.224%
2025-01-28	17.9700	19.2400	17.5900	18.9200	+4.415%	73,970	+1,070.085%
2025-01-27	19.0200	19.2800	18.1100	18.1200	-4.178%	51,459	+1,121.744%
2025-01-24	21.5900	21.6000	18.5700	18.9100	-13.257%	72,892	+1,070.703%
2025-01-23	21.9000	22.6500	21.5500	21.8000	-0.864%	147,984	+915.505%
2025-01-22	22.0000	22.2200	21.6300	21.9900	-0.857%	125,112	+906.730%
2025-01-21	21.9000	22.6750	21.6352	22.1800	+2.212%	82,675	+898.106%
2025-01-17	21.0400	22.0000	20.7620	21.7000	+2.118%	229,225	+920.184%
2025-01-16	20.4200	21.8000	20.2649	21.2500	+4.065%	113,494	+941.788%
2025-01-15	21.0900	21.9200	19.8700	20.4200	-2.390%	93,217	+984.133%
2025-01-14	21.0200	22.3500	20.8200	20.9200	-1.274%	74,828	+958.222%
2025-01-13	23.9400	24.3850	21.1100	21.1900	-11.708%	95,052	+944.738%
2025-01-10	24.7900	25.4500	22.5000	24.0000	-3.537%	136,361	+822.417%
2025-01-08	27.6000	27.6000	21.5000	24.8800	-7.852%	231,579	+789.791%
2025-01-07	27.1200	27.7000	26.1209	27.0000	+0.709%	234,061	+719.926%
2025-01-06	26.5700	27.0000	25.1095	26.8100	+0.714%	171,468	+725.737%
2025-01-03	27.3000	27.6850	25.4100	26.6200	-2.491%	118,544	+731.630%
2025-01-02	27.1100	28.4200	26.0100	27.3000	+1.563%	134,338	+710.916%
2024-12-31	25.6100	27.4400	25.1076	26.8800	+6.455%	183,549	+723.586%
2024-12-30	23.9900	25.3200	23.2601	25.2500	+6.585%	116,886	+776.752%
2024-12-27	23.4400	24.2500	22.8500	23.6900	+2.024%	134,433	+834.487%
2024-12-26	23.2000	23.4240	22.7000	23.2200	-0.896%	49,538	+853.402%
2024-12-24	23.2600	23.7000	22.6300	23.4300	+0.128%	31,947	+844.857%
2024-12-23	22.9000	24.3100	21.8800	23.4000	+0.775%	75,044	+846.068%
2024-12-20	22.1200	24.0000	21.2000	23.2200	+3.154%	148,362	+853.402%
2024-12-19	20.4900	23.2100	20.2386	22.5100	+9.644%	85,919	+883.474%
2024-12-18	22.4700	22.7800	19.2400	20.5300	-9.996%	90,508	+978.324%
2024-12-17	23.1700	24.9900	22.1000	22.8100	-1.935%	58,967	+870.539%
2024-12-16	22.8300	23.6600	22.8000	23.2600	+1.661%	37,508	+851.763%
2024-12-13	22.7800	23.8900	22.2020	22.8800	+5.730%	101,274	+867.570%
2024-12-12	21.4800	22.0800	21.1500	21.6400	-0.825%	45,806	+923.013%
2024-12-11	21.9400	22.2500	21.2152	21.8200	-1.579%	36,812	+914.574%
2024-12-10	22.1700	24.0000	22.1500	22.1700	-1.510%	24,649	+898.557%
2024-12-09	23.5100	24.0000	22.1400	22.5100	-5.141%	49,833	+883.474%
2024-12-06	19.2700	24.0000	18.4254	23.7300	+19.067%	120,254	+832.912%
2024-12-05	19.8400	20.6600	18.0276	19.9300	-0.100%	39,440	+1,010.788%
2024-12-04	17.9500	20.3300	17.8300	19.9500	+12.648%	96,482	+1,009.674%
2024-12-03	18.8000	18.9600	17.4100	17.7100	-5.597%	62,747	+1,150.028%
2024-12-02	20.2000	20.4600	18.7100	18.7600	-7.175%	30,767	+1,080.064%
2024-11-29	20.2100	20.5000	19.5617	20.2100	+0.050%	9,959	+995.398%
2024-11-27	19.5300	20.2000	19.2500	20.2000	+3.114%	26,722	+995.941%
2024-11-26	18.6000	20.2000	17.8200	19.5900	+4.815%	32,935	+1,030.066%
2024-11-25	20.3900	20.5000	17.2500	18.6900	-8.382%	147,562	+1,084.484%
2024-11-22	17.7300	21.2840	17.5200	20.4000	+16.905%	255,755	+985.196%
2024-11-21	18.9800	19.9799	17.1669	17.4500	+15.410%	451,789	+1,168.653%
2024-11-20	15.6800	16.6367	15.0200	15.1200	-3.263%	45,617	+1,364.153%
2024-11-19	14.9300	15.6300	14.9300	15.6300	+4.479%	14,825	+1,316.379%
2024-11-18	14.3300	14.9899	14.3300	14.9600	+4.106%	47,783	+1,379.813%
2024-11-15	14.5000	14.9700	13.9001	14.3700	-0.760%	31,566	+1,440.571%
2024-11-14	14.0800	14.7500	13.8200	14.4800	+4.173%	30,025	+1,428.867%
2024-11-13	13.3100	14.0000	13.2700	13.9000	+3.346%	27,119	+1,492.662%
2024-11-12	13.5840	13.7301	13.1400	13.4500	+0.749%	19,359	+1,545.948%
2024-11-11	13.5100	13.6800	12.8900	13.3500	-1.111%	10,773	+1,558.277%
2024-11-08	13.2800	13.7800	13.0300	13.5000	+2.975%	23,505	+1,539.852%
2024-11-07	12.9100	13.4000	12.7400	13.1100	-1.131%	31,689	+1,588.635%
2024-11-06	13.4700	13.4700	12.7800	13.2600	0.000%	10,430	+1,569.532%
2024-11-05	13.0300	13.2600	13.0000	13.2600	+1.765%	14,219	+1,569.532%
2024-11-04	13.0900	13.4500	13.0000	13.0300	-0.458%	20,154	+1,599.002%
2024-11-01	12.8500	13.1300	12.6611	13.0899	+0.692%	10,602	+1,591.228%
2024-10-31	12.7700	13.0000	12.7000	13.0000	+1.325%	5,620	+1,602.923%
2024-10-30	13.3900	13.3900	12.6461	12.8300	-4.182%	28,116	+1,625.487%
2024-10-29	12.6100	13.9200	12.5400	13.3900	+7.378%	25,478	+1,553.323%
2024-10-28	12.9200	12.9200	12.1000	12.4700	-1.032%	8,427	+1,675.301%
2024-10-25	11.3000	13.2500	11.2850	12.6000	+12.903%	74,991	+1,656.984%
2024-10-24	11.4036	11.7000	11.1162	11.1600	-1.239%	10,838	+1,883.692%
2024-10-23	11.1100	11.4100	11.0700	11.3000	-0.703%	18,444	+1,859.115%
2024-10-22	11.0900	11.3900	11.0900	11.3800	+1.426%	3,019	+1,845.343%
2024-10-21	11.4900	11.4900	11.0700	11.2200	-0.355%	16,728	+1,873.084%
2024-10-18	11.0100	11.5800	10.3700	11.2600	+0.987%	42,879	+1,866.075%
2024-10-17	10.6500	11.1500	10.6000	11.1500	+3.818%	19,429	+1,885.471%
2024-10-16	10.4350	10.9740	10.2842	10.7400	+5.605%	28,639	+1,961.266%
2024-10-15	10.3000	10.4800	10.1400	10.1700	-1.262%	25,792	+2,076.794%
2024-10-14	10.6900	10.6900	10.2900	10.3000	-2.922%	10,884	+2,049.320%
2024-10-11	10.7500	10.9500	10.3771	10.6100	+0.856%	12,725	+1,986.522%
2024-10-10	10.7000	10.8200	10.4500	10.5200	-3.041%	19,661	+2,004.373%
2024-10-09	10.7900	10.9700	10.5700	10.8500	+1.307%	7,062	+1,940.369%
2024-10-08	10.9800	11.1500	10.5144	10.7100	-3.774%	17,224	+1,967.040%
2024-10-07	10.7300	11.1500	10.7197	11.1300	+2.110%	9,994	+1,889.039%
2024-10-04	10.5200	10.9250	10.4200	10.9000	+1.869%	17,685	+1,931.009%
2024-10-03	10.4600	10.7000	10.2600	10.7000	+1.422%	17,842	+1,968.972%
2024-10-02	10.5200	10.6812	10.4121	10.5500	-0.566%	8,291	+1,998.389%
2024-10-01	10.6100	10.7070	10.4136	10.6100	-1.302%	17,231	+1,986.522%
2024-09-30	10.7400	10.8800	10.5000	10.7500	+0.093%	14,387	+1,959.349%
2024-09-27	10.6501	10.7900	10.6100	10.7400	-0.463%	12,705	+1,961.266%
2024-09-26	10.8550	11.2800	10.6000	10.7900	-0.277%	22,683	+1,951.715%
2024-09-25	10.9800	11.2400	10.8100	10.8200	+0.464%	10,091	+1,946.026%
2024-09-24	11.0000	11.1900	10.7500	10.7700	-0.920%	22,498	+1,955.525%
2024-09-23	11.1800	11.2800	10.8700	10.8700	-3.549%	21,641	+1,936.615%
2024-09-20	11.7000	11.8800	10.9400	11.2700	-3.840%	35,543	+1,864.330%
2024-09-19	11.9100	12.2700	11.6900	11.7200	+0.861%	27,974	+1,788.908%
2024-09-18	11.6300	12.3300	11.5581	11.6200	-0.086%	29,932	+1,805.164%
2024-09-17	11.6000	11.9750	11.6000	11.6300	-1.441%	7,235	+1,803.525%
2024-09-16	12.0100	12.1004	11.5100	11.8000	-1.173%	6,395	+1,776.102%
2024-09-13	11.2100	12.6800	11.2100	11.9400	+5.198%	32,898	+1,754.104%
2024-09-12	11.7600	11.7973	11.3300	11.3500	-2.324%	18,245	+1,850.485%
2024-09-11	11.6400	11.8600	11.4200	11.6200	-2.762%	24,303	+1,805.164%
2024-09-10	11.5300	11.9900	11.4500	11.9500	+2.137%	5,408	+1,752.552%
2024-09-09	11.5800	11.7300	10.9700	11.7000	+2.273%	10,018	+1,792.137%
2024-09-06	11.6000	11.6000	11.2500	11.4400	-0.952%	4,341	+1,835.140%
2024-09-05	11.4300	11.5600	11.2600	11.5500	+2.077%	4,227	+1,816.710%
2024-09-04	11.3200	11.5400	10.7600	11.3150	-2.373%	42,580	+1,856.518%
2024-09-03	11.7700	11.9900	11.5000	11.5900	-2.523%	10,369	+1,810.095%
2024-08-30	12.4600	12.7550	11.5100	11.8900	-8.185%	40,636	+1,761.901%
2024-08-29	12.4399	12.9700	12.4399	12.9500	-0.072%	7,538	+1,609.498%
2024-08-28	12.7300	12.9900	12.5100	12.9593	-0.082%	57,669	+1,608.271%
2024-08-27	12.4176	13.0000	12.4176	12.9700	+0.816%	52,088	+1,606.862%
2024-08-26	12.7663	12.8650	12.5100	12.8650	-0.886%	9,013	+1,620.793%
2024-08-23	13.0000	13.0000	12.6101	12.9800	-0.154%	16,401	+1,605.547%
2024-08-22	12.4800	13.0000	12.4454	13.0000	0.000%	14,967	+1,602.923%
2024-08-21	12.3416	13.0100	12.3416	13.0000	+0.386%	20,987	+1,602.923%
2024-08-20	12.6600	12.9650	12.3100	12.9500	-0.077%	11,565	+1,609.498%
2024-08-19	12.7000	12.9600	12.0101	12.9600	+1.329%	21,249	+1,608.179%
2024-08-16	12.4450	12.8200	12.2700	12.7900	+1.187%	11,723	+1,630.884%
2024-08-15	11.5800	13.3600	11.5800	12.6400	-1.711%	26,436	+1,651.424%
2024-08-14	12.5400	13.0000	12.0100	12.8600	+5.844%	46,364	+1,621.462%
2024-08-13	11.4700	12.3950	11.4700	12.1500	+3.625%	14,651	+1,722.058%
2024-08-12	11.3700	11.7900	11.3700	11.7250	-0.720%	8,349	+1,788.102%
2024-08-09	11.7800	11.8500	11.2800	11.8100	+1.898%	16,812	+1,774.513%
2024-08-08	11.0500	11.8300	10.7700	11.5900	+2.657%	16,575	+1,810.095%
2024-08-07	11.0100	11.5300	11.0100	11.2900	-1.225%	9,209	+1,860.850%
2024-08-06	11.7900	11.8150	11.1000	11.4300	-2.140%	22,119	+1,836.833%
2024-08-05	11.1100	11.8500	11.1000	11.6800	-1.684%	15,906	+1,795.377%
2024-08-02	12.7950	12.7950	11.5900	11.8800	-7.836%	14,629	+1,763.468%
2024-08-01	12.8800	13.0700	12.5400	12.8900	-1.678%	11,214	+1,617.455%
2024-07-31	13.1300	13.2699	12.8500	13.1100	-0.152%	8,205	+1,588.635%
2024-07-30	13.3674	13.3674	13.0000	13.1300	+0.613%	4,893	+1,586.062%
2024-07-29	13.0300	13.2029	12.7601	13.0500	-1.435%	13,268	+1,596.398%
2024-07-26	12.2100	13.3421	11.8800	13.2400	+10.795%	70,977	+1,572.054%
2024-07-25	11.7250	12.1500	11.6300	11.9500	+0.929%	30,627	+1,752.552%
2024-07-24	11.4700	11.9050	11.4700	11.8400	+3.136%	26,741	+1,769.764%
2024-07-23	11.5100	11.9500	11.2157	11.4800	-2.215%	20,823	+1,828.397%
2024-07-22	11.7000	11.9900	11.5100	11.7400	-0.593%	15,138	+1,785.690%
2024-07-19	12.5500	12.5500	11.8000	11.8100	-6.566%	8,854	+1,774.513%
2024-07-18	13.0400	13.0400	12.5300	12.6400	-2.844%	9,696	+1,651.424%
2024-07-17	12.5100	13.0300	12.5100	13.0100	+0.541%	18,832	+1,601.614%