Dark

CLSD
Clearside Biomedical, Inc. Common Stock
stock NASDAQ

Inactive

Nov 28, 2025

0.4100USD-26.955%(-0.1513)2,768,773

Pre-market

0.00USD-100.000%(-0.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-28	0.5700	0.5850	0.3701	0.4100	-26.955%	2,768,773	0.000%
2025-11-26	0.6069	0.6500	0.5500	0.5613	-6.450%	2,501,825	-26.955%
2025-11-25	0.7716	0.8122	0.5900	0.6000	-33.326%	1,254,267	-31.667%
2025-11-24	0.8200	1.0500	0.8000	0.8999	-66.915%	5,142,968	-54.439%
2025-11-21	2.6900	2.8250	2.6200	2.7200	+4.215%	26,440	-84.926%
2025-11-20	2.9300	2.9451	2.5400	2.6100	-8.741%	44,692	-84.291%
2025-11-19	3.0300	3.0500	2.8400	2.8600	-6.840%	62,448	-85.664%
2025-11-18	3.3100	3.4352	3.0500	3.0700	-8.084%	31,349	-86.645%
2025-11-17	3.6300	3.7500	3.3300	3.3400	-12.565%	46,797	-87.725%
2025-11-14	3.6500	4.0000	3.6000	3.8200	+3.523%	44,089	-89.267%
2025-11-13	3.7700	3.9800	3.6470	3.6900	-3.655%	36,392	-88.889%
2025-11-12	4.2600	4.2600	3.7506	3.8300	+0.922%	59,900	-89.295%
2025-11-11	3.6800	3.9150	3.6600	3.7950	+3.125%	31,431	-89.196%
2025-11-10	3.7800	3.9082	3.6000	3.6800	-1.075%	64,202	-88.859%
2025-11-07	3.9600	3.9600	3.7000	3.7200	-7.463%	76,704	-88.978%
2025-11-06	4.0000	4.0438	3.8100	4.0200	-1.229%	22,943	-89.801%
2025-11-05	3.7200	4.1399	3.7200	4.0700	+10.000%	24,665	-89.926%
2025-11-04	4.0000	4.1300	3.7000	3.7000	-9.535%	37,301	-88.919%
2025-11-03	4.0400	4.1700	3.8750	4.0900	+0.491%	86,825	-89.976%
2025-10-31	3.7100	4.1500	3.7100	4.0700	+7.958%	44,102	-89.926%
2025-10-30	3.6800	3.7800	3.6100	3.7700	+2.446%	19,322	-89.125%
2025-10-29	3.9000	3.9000	3.6700	3.6800	-5.641%	23,846	-88.859%
2025-10-28	3.9400	4.0800	3.7600	3.9000	+0.515%	32,011	-89.487%
2025-10-27	3.9700	3.9700	3.7700	3.8800	-0.513%	34,475	-89.433%
2025-10-24	3.8100	3.9904	3.8100	3.9000	+2.632%	33,744	-89.487%
2025-10-23	3.7300	3.9900	3.6600	3.8000	+0.796%	23,214	-89.211%
2025-10-22	3.9200	3.9700	3.6800	3.7700	-3.949%	21,764	-89.125%
2025-10-21	4.0700	4.0700	3.8900	3.9250	-4.034%	7,766	-89.554%
2025-10-20	3.8100	4.1000	3.7587	4.0900	+7.916%	26,935	-89.976%
2025-10-17	3.6600	3.8582	3.6600	3.7900	+2.294%	11,139	-89.182%
2025-10-16	4.0000	4.1000	3.6900	3.7050	-9.854%	63,807	-88.934%
2025-10-15	4.2100	4.2100	4.0200	4.1100	-0.844%	26,079	-90.024%
2025-10-14	3.9600	4.1550	3.8800	4.1450	+4.672%	24,817	-90.109%
2025-10-13	4.0300	4.1872	3.9000	3.9600	-0.503%	28,649	-89.646%
2025-10-10	4.3600	4.3600	3.9800	3.9800	-8.716%	51,051	-89.698%
2025-10-09	4.4000	4.4972	4.2200	4.3600	-0.909%	35,750	-90.596%
2025-10-08	4.2000	4.4390	4.1900	4.4000	+5.263%	21,743	-90.682%
2025-10-07	4.3100	4.3450	4.0700	4.1800	-3.908%	35,369	-90.191%
2025-10-06	4.4300	4.5000	4.3200	4.3500	-0.458%	62,578	-90.575%
2025-10-03	4.0700	4.3700	4.0700	4.3700	+7.371%	25,928	-90.618%
2025-10-02	4.1700	4.1887	4.0000	4.0700	-2.632%	10,956	-89.926%
2025-10-01	4.0800	4.2550	4.0400	4.1800	+5.290%	30,297	-90.191%
2025-09-30	4.1600	4.4500	3.9400	3.9700	-5.476%	64,159	-89.673%
2025-09-29	4.0500	4.2800	3.9350	4.2000	+3.960%	83,611	-90.238%
2025-09-26	3.9900	4.1100	3.9000	4.0400	+8.311%	99,122	-89.851%
2025-09-25	3.9600	4.0443	3.7300	3.7300	-6.750%	46,573	-89.008%
2025-09-24	3.9100	4.0988	3.8442	4.0000	+1.010%	27,941	-89.750%
2025-09-23	4.4500	4.5717	3.9600	3.9600	-9.795%	75,807	-89.646%
2025-09-22	3.7300	4.5200	3.7300	4.3900	+16.755%	108,393	-90.661%
2025-09-19	3.8500	4.0100	3.6600	3.7600	-3.342%	57,213	-89.096%
2025-09-18	3.6400	4.2000	3.6400	3.8900	+7.756%	114,387	-89.460%
2025-09-17	3.5600	3.7600	3.3200	3.6100	+1.120%	88,870	-88.643%
2025-09-16	3.9100	4.0050	3.5200	3.5700	-9.620%	176,447	-88.515%
2025-09-15	4.0400	4.4282	3.7000	3.9500	-17.580%	263,936	-89.620%
2025-09-12	5.1000	5.2320	4.7715	4.7925	-8.610%	92,854	-91.445%
2025-09-11	5.0700	5.3250	4.9500	5.2440	+5.333%	46,812	-92.182%
2025-09-10	5.2875	5.3100	4.6800	4.9785	-2.008%	75,383	-91.765%
2025-09-09	4.9905	5.2485	4.9800	5.0805	+0.774%	28,500	-91.930%
2025-09-08	5.1000	5.3400	4.9650	5.0415	-2.861%	53,628	-91.867%
2025-09-05	5.2545	5.3985	5.1030	5.1900	-1.228%	30,222	-92.100%
2025-09-04	4.9515	5.3025	4.9500	5.2545	+2.999%	42,181	-92.197%
2025-09-03	5.0865	5.3520	4.9508	5.1015	+0.295%	32,518	-91.963%
2025-09-02	5.3805	5.5500	4.9500	5.0865	-7.728%	75,728	-91.939%
2025-08-29	5.5890	5.7750	5.2305	5.5125	-5.137%	101,865	-92.562%
2025-08-28	5.8185	5.9985	5.4150	5.8110	+0.207%	57,300	-92.944%
2025-08-27	6.0000	6.1485	5.7375	5.7990	-2.201%	12,956	-92.930%
2025-08-26	6.1350	6.2070	5.8635	5.9295	-1.862%	24,789	-93.085%
2025-08-25	6.0840	6.3450	5.9595	6.0420	-1.081%	47,323	-93.214%
2025-08-22	5.9985	6.4020	5.9985	6.1080	+1.042%	24,328	-93.287%
2025-08-21	5.9955	6.1755	5.8980	6.0450	-1.129%	24,752	-93.218%
2025-08-20	5.9235	6.1500	5.9235	6.1140	+1.393%	18,923	-93.294%
2025-08-19	6.5850	6.5850	5.8650	6.0300	-5.612%	35,038	-93.201%
2025-08-18	6.4950	6.5715	6.1740	6.3885	+0.686%	28,917	-93.582%
2025-08-15	6.6930	6.9000	6.3000	6.3450	-5.770%	40,747	-93.538%
2025-08-14	6.9000	7.0949	5.9535	6.7335	+0.876%	23,504	-93.911%
2025-08-13	6.6030	7.0545	6.4500	6.6750	+2.535%	32,311	-93.858%
2025-08-12	5.9175	6.7500	5.8875	6.5100	+7.692%	40,329	-93.702%
2025-08-11	5.8950	6.2250	5.7000	6.0450	-1.129%	38,127	-93.218%
2025-08-08	5.7450	6.3000	5.7450	6.1140	+6.395%	28,779	-93.294%
2025-08-07	6.1500	6.1500	5.5365	5.7465	-7.082%	40,737	-92.865%
2025-08-06	6.4050	6.4170	6.0150	6.1845	-3.375%	19,101	-93.371%
2025-08-05	6.0000	6.4170	6.0000	6.4005	+2.795%	30,016	-93.594%
2025-08-04	6.0000	6.9375	5.9925	6.2265	+8.071%	57,218	-93.415%
2025-08-01	6.0750	6.3000	5.7000	5.7615	-7.801%	55,122	-92.884%
2025-07-31	6.6000	6.9180	6.0765	6.2490	-7.422%	39,862	-93.439%
2025-07-30	6.7200	8.1000	6.6075	6.7500	-6.250%	130,460	-93.926%
2025-07-29	6.3750	8.5500	6.3750	7.2000	+7.841%	240,393	-94.306%
2025-07-28	7.2000	7.2750	6.4500	6.6765	-10.479%	91,981	-93.859%
2025-07-25	8.1000	8.2050	7.2000	7.4580	-7.721%	157,842	-94.503%
2025-07-24	8.4015	8.7000	7.8300	8.0820	-7.897%	437,066	-94.927%
2025-07-23	8.1570	9.3045	6.8130	8.7750	+66.477%	15,192,627	-95.328%
2025-07-22	5.2500	5.9430	4.9500	5.2710	+3.658%	115,908	-92.222%
2025-07-21	6.2055	6.3525	4.3800	5.0850	-17.115%	398,249	-91.937%
2025-07-18	8.7000	9.0000	5.8530	6.1350	-32.037%	244,228	-93.317%
2025-07-17	12.4500	12.5738	4.8015	9.0270	-28.014%	252,415	-95.458%
2025-07-16	12.6000	13.0500	12.4215	12.5400	+1.039%	4,124	-96.730%
2025-07-15	12.3900	12.7200	12.1500	12.4110	-0.193%	3,222	-96.696%
2025-07-14	13.0500	13.2000	11.7000	12.4350	-6.317%	19,813	-96.703%
2025-07-11	13.2000	13.3485	12.7920	13.2735	+1.074%	4,351	-96.911%
2025-07-10	13.0500	13.4970	12.6893	13.1325	-0.511%	9,862	-96.878%
2025-07-09	12.6420	13.2000	12.4500	13.2000	+5.668%	27,056	-96.894%
2025-07-08	12.0000	12.7500	12.0000	12.4920	+2.184%	9,026	-96.718%
2025-07-07	12.4500	12.5925	12.1500	12.2250	+0.332%	8,115	-96.646%
2025-07-03	12.1500	12.4500	12.1500	12.1845	+0.782%	1,807	-96.635%
2025-07-02	11.8500	12.4500	11.7750	12.0900	+1.665%	5,915	-96.609%
2025-07-01	11.8500	12.2910	11.8500	11.8920	-0.900%	7,389	-96.552%
2025-06-30	11.7000	12.0000	11.7000	12.0000	+3.896%	6,809	-96.583%
2025-06-27	12.3000	12.3000	11.5500	11.5500	-5.055%	18,870	-96.450%
2025-06-26	12.3000	12.6000	12.0000	12.1650	-3.452%	6,942	-96.630%
2025-06-25	12.4500	12.6000	12.1500	12.6000	+1.205%	4,307	-96.746%
2025-06-24	12.2160	12.5985	12.0000	12.4500	+1.170%	6,351	-96.707%
2025-06-23	12.3165	12.7500	11.8725	12.3060	-2.310%	14,993	-96.668%
2025-06-20	12.0000	12.7500	11.7000	12.5970	+6.304%	62,577	-96.745%
2025-06-18	11.7000	12.1500	11.7000	11.8500	0.000%	6,400	-96.540%
2025-06-17	11.8500	12.0000	11.7300	11.8500	-0.816%	8,971	-96.540%
2025-06-16	12.0000	12.2100	11.8500	11.9475	-0.438%	11,080	-96.568%
2025-06-13	11.8500	12.2580	11.7030	12.0000	-0.978%	12,513	-96.583%
2025-06-12	12.0750	12.1485	11.8500	12.1185	-0.025%	6,803	-96.617%
2025-06-11	11.7255	12.2790	11.7000	12.1215	-0.235%	15,292	-96.618%
2025-06-10	11.3550	12.1500	11.1000	12.1500	+6.439%	33,411	-96.626%
2025-06-09	11.0250	11.7705	10.9500	11.4150	-3.242%	285,308	-96.408%
2025-06-06	11.7000	12.3000	11.3250	11.7975	+1.484%	15,094	-96.525%
2025-06-05	11.4000	11.8395	11.2515	11.6250	+1.974%	6,402	-96.473%
2025-06-04	11.2500	11.4330	11.1015	11.4000	+3.401%	10,142	-96.404%
2025-06-03	11.5500	11.6520	10.9530	11.0250	-0.662%	16,807	-96.281%
2025-06-02	11.5500	11.8860	10.9500	11.0985	-2.773%	7,429	-96.306%
2025-05-30	11.6700	11.6700	11.2500	11.4150	-2.436%	10,161	-96.408%
2025-05-29	11.7150	12.3255	11.5800	11.7000	-0.839%	16,934	-96.496%
2025-05-28	12.1500	12.5685	11.5485	11.7990	-4.038%	21,112	-96.525%
2025-05-27	12.9645	13.5900	12.0000	12.2955	-5.017%	20,095	-96.665%
2025-05-23	12.9000	13.2600	12.6015	12.9450	-0.300%	8,639	-96.833%
2025-05-22	12.9000	13.0350	12.6000	12.9840	+2.547%	5,509	-96.842%
2025-05-21	13.0140	13.3140	12.4845	12.6615	-3.916%	5,027	-96.762%
2025-05-20	13.3500	13.4625	12.7500	13.1775	-1.114%	5,778	-96.889%
2025-05-19	13.1475	13.4955	12.8100	13.3260	+1.081%	18,822	-96.923%
2025-05-16	12.9000	13.6350	12.7500	13.1835	+1.666%	21,696	-96.890%
2025-05-15	13.0380	13.5000	12.3765	12.9675	+1.230%	24,644	-96.838%
2025-05-14	13.6500	14.0880	12.7680	12.8100	-5.090%	7,650	-96.799%
2025-05-13	13.6500	13.7940	13.2780	13.4970	+1.044%	7,251	-96.962%
2025-05-12	13.5000	13.8000	12.9120	13.3575	+3.691%	8,644	-96.931%
2025-05-09	13.0500	13.1985	12.1515	12.8820	+1.142%	5,191	-96.817%
2025-05-08	12.6825	13.0485	12.2730	12.7365	+0.177%	7,912	-96.781%
2025-05-07	12.7650	13.3995	12.4515	12.7140	-1.442%	3,492	-96.775%
2025-05-06	12.9135	13.4085	12.5955	12.9000	-3.099%	5,348	-96.822%
2025-05-05	12.7815	13.4985	12.6015	13.3125	+2.047%	7,892	-96.920%
2025-05-02	12.7650	13.1955	12.7650	13.0455	+2.101%	3,702	-96.857%
2025-05-01	13.2570	13.5315	12.6577	12.7770	-1.537%	4,306	-96.791%
2025-04-30	13.0485	13.7055	12.6000	12.9765	+2.439%	5,100	-96.840%
2025-04-29	12.6000	12.8550	12.3150	12.6675	+1.381%	3,079	-96.763%
2025-04-28	12.6150	13.0470	12.3735	12.4950	-1.034%	2,899	-96.719%
2025-04-25	12.7500	13.4715	12.0660	12.6255	-0.801%	4,755	-96.753%
2025-04-24	12.2520	12.7485	12.0015	12.7275	+6.662%	6,778	-96.779%
2025-04-23	12.0000	12.5250	11.7945	11.9325	-0.563%	16,993	-96.564%
2025-04-22	12.7204	12.7204	11.7570	12.0000	0.000%	4,813	-96.583%
2025-04-21	12.7500	12.7500	11.7930	12.0000	-6.977%	12,534	-96.583%
2025-04-17	13.0500	13.9275	12.3150	12.9000	-1.127%	17,798	-96.822%
2025-04-16	12.3000	13.2015	12.1950	13.0470	+5.841%	9,285	-96.858%
2025-04-15	12.0000	12.5235	12.0000	12.3270	+2.712%	4,150	-96.674%
2025-04-14	11.5500	12.1920	11.4000	12.0015	+4.602%	13,078	-96.584%
2025-04-11	11.2500	11.6850	11.1135	11.4735	+2.109%	15,428	-96.427%
2025-04-10	11.7000	11.8500	10.6500	11.2365	-2.308%	13,380	-96.351%
2025-04-09	12.0000	12.0788	10.5015	11.5020	-6.385%	21,629	-96.435%
2025-04-08	13.3125	14.1000	12.0210	12.2865	-3.099%	16,185	-96.663%
2025-04-07	12.9000	14.1000	12.3345	12.6795	-1.823%	24,243	-96.766%
2025-04-04	12.9165	13.5000	12.6690	12.9150	-4.312%	10,401	-96.825%
2025-04-03	13.5000	14.1000	13.2855	13.4970	-3.247%	7,911	-96.962%
2025-04-02	13.8000	14.0985	13.5105	13.9500	+2.468%	4,152	-97.061%
2025-04-01	13.5000	14.3985	13.5000	13.6140	-1.122%	7,491	-96.988%
2025-03-31	14.0550	15.0000	13.6965	13.7685	-3.379%	5,977	-97.022%
2025-03-28	14.7000	15.4500	14.2485	14.2500	-7.767%	19,301	-97.123%
2025-03-27	15.1500	15.7500	15.0000	15.4500	+0.980%	11,111	-97.346%
2025-03-26	15.1500	15.8250	14.9303	15.3000	+0.493%	21,097	-97.320%
2025-03-25	15.4500	15.6000	15.1500	15.2250	-1.456%	7,875	-97.307%
2025-03-24	15.3000	15.7500	15.1500	15.4500	+2.488%	11,983	-97.346%
2025-03-21	15.0000	15.1500	14.4000	15.0750	-0.495%	8,019	-97.280%
2025-03-20	15.1500	15.6750	14.8500	15.1500	0.000%	8,841	-97.294%
2025-03-19	14.5500	15.6750	14.4825	15.1500	+4.124%	21,571	-97.294%
2025-03-18	13.6500	14.8410	13.5750	14.5500	+8.989%	6,847	-97.182%
2025-03-17	13.2300	13.6290	12.4650	13.3500	+0.034%	9,974	-96.929%
2025-03-14	12.6000	13.3500	12.4545	13.3455	+3.333%	5,030	-96.928%
2025-03-13	13.2000	13.3485	12.3150	12.9150	-1.046%	6,502	-96.825%
2025-03-12	12.7800	13.3500	12.7800	13.0515	+2.136%	5,303	-96.859%
2025-03-11	13.0500	13.3470	12.6000	12.7785	-3.171%	7,966	-96.791%
2025-03-10	13.3020	13.7400	12.9045	13.1970	-5.174%	15,839	-96.893%
2025-03-07	14.4000	14.4000	13.6830	13.9170	-4.948%	8,834	-97.054%
2025-03-06	13.2000	14.8800	13.2000	14.6415	+14.822%	64,505	-97.200%
2025-03-05	12.1500	12.7935	11.8500	12.7515	+6.263%	12,413	-96.785%
2025-03-04	12.0000	12.9000	11.7000	12.0000	+0.946%	26,788	-96.583%
2025-03-03	12.8250	13.5750	11.6055	11.8875	-7.817%	14,738	-96.551%
2025-02-28	13.2000	13.4850	12.7500	12.8955	-3.263%	16,906	-96.821%
2025-02-27	13.3545	13.6500	13.2000	13.3305	-1.256%	5,872	-96.924%
2025-02-26	14.2500	14.2577	13.2000	13.5000	-2.174%	16,357	-96.963%
2025-02-25	12.9345	13.8225	12.9000	13.8000	+4.545%	12,528	-97.029%
2025-02-24	14.3250	14.4735	13.2000	13.2000	-7.368%	27,053	-96.894%
2025-02-21	15.3000	15.3000	14.2500	14.2500	-7.767%	15,232	-97.123%
2025-02-20	15.7500	16.3500	15.3000	15.4500	-1.905%	31,310	-97.346%
2025-02-19	15.4500	15.7500	15.0000	15.7500	+0.962%	12,019	-97.397%
2025-02-18	15.7500	16.3500	15.3000	15.6000	-2.804%	14,988	-97.372%
2025-02-14	15.1500	16.0500	15.1500	16.0500	+5.941%	7,629	-97.445%
2025-02-13	15.3000	15.3750	14.8500	15.1500	-1.942%	12,945	-97.294%
2025-02-12	15.9000	16.0500	15.4500	15.4500	-3.738%	7,452	-97.346%
2025-02-11	16.2000	16.5000	15.4215	16.0500	-1.835%	13,012	-97.445%
2025-02-10	16.6500	16.8000	15.6000	16.3500	-3.540%	32,762	-97.492%
2025-02-07	16.5000	17.1000	15.9000	16.9500	+5.607%	23,319	-97.581%
2025-02-06	16.2000	16.6500	15.4500	16.0500	-0.926%	22,685	-97.445%
2025-02-05	14.5500	16.3500	14.2500	16.2000	+10.384%	29,711	-97.469%
2025-02-04	13.9500	14.7000	13.9500	14.6760	+4.085%	4,298	-97.206%
2025-02-03	13.8000	14.5515	13.6935	14.1000	+1.075%	12,529	-97.092%
2025-01-31	14.1000	14.2500	13.8000	13.9500	-1.587%	4,599	-97.061%
2025-01-30	14.0550	14.3985	13.5330	14.1750	+2.751%	8,534	-97.108%
2025-01-29	13.8000	14.2485	13.5000	13.7955	-0.043%	10,078	-97.028%
2025-01-28	13.8000	14.4000	13.6950	13.8015	-0.851%	11,922	-97.029%
2025-01-27	13.8900	14.1218	13.6500	13.9200	-0.215%	3,771	-97.055%
2025-01-24	13.7265	14.1510	13.5000	13.9500	-0.343%	7,723	-97.061%
2025-01-23	14.5500	14.5500	13.5000	13.9980	-2.262%	16,070	-97.071%
2025-01-22	14.2500	14.6790	13.9500	14.3220	+3.546%	13,065	-97.137%
2025-01-21	13.9500	14.1420	13.5180	13.8315	-0.839%	8,134	-97.036%
2025-01-17	13.9740	14.5140	13.8750	13.9485	+0.530%	10,677	-97.061%
2025-01-16	14.2500	14.5485	13.8000	13.8750	-1.596%	7,622	-97.045%
2025-01-15	13.8000	14.2440	13.6020	14.1000	+2.174%	5,983	-97.092%
2025-01-14	13.9500	14.4000	13.5165	13.8000	-1.033%	8,655	-97.029%
2025-01-13	14.5770	14.7000	13.8060	13.9440	-5.143%	10,574	-97.060%
2025-01-10	14.5635	14.8755	14.2500	14.7000	+0.740%	8,117	-97.211%
2025-01-08	15.3000	15.3000	14.4315	14.5920	-1.239%	13,731	-97.190%
2025-01-07	15.1500	15.1500	14.5500	14.7750	-0.756%	10,774	-97.225%
2025-01-06	14.8500	15.1380	14.5500	14.8875	+2.320%	13,454	-97.246%
2025-01-03	14.1150	14.6145	14.1000	14.5500	+1.571%	5,949	-97.182%
2025-01-02	14.4000	14.7570	14.1285	14.3250	+0.526%	10,391	-97.138%
2024-12-31	15.0000	15.0000	14.1000	14.2500	-4.503%	21,105	-97.123%
2024-12-30	14.4750	15.3000	14.4750	14.9220	+4.716%	47,876	-97.252%
2024-12-27	13.9500	14.6250	13.9500	14.2500	+2.151%	11,976	-97.123%
2024-12-26	13.6500	14.3715	13.2000	13.9500	+0.108%	12,893	-97.061%
2024-12-24	13.3920	14.1000	12.7500	13.9350	+5.604%	37,849	-97.058%
2024-12-23	13.3500	13.7820	12.6000	13.1955	+0.848%	39,315	-96.893%
2024-12-20	13.8000	13.9470	12.0150	13.0845	-6.204%	63,341	-96.867%
2024-12-19	15.0000	15.0000	13.8600	13.9500	-4.124%	26,802	-97.061%
2024-12-18	15.3000	15.3000	14.5500	14.5500	-4.902%	34,227	-97.182%
2024-12-17	15.3000	15.7500	14.8500	15.3000	+0.990%	14,570	-97.320%
2024-12-16	15.1500	15.7500	15.0000	15.1500	-0.980%	19,157	-97.294%
2024-12-13	15.4500	15.7500	14.8500	15.3000	+2.000%	21,136	-97.320%
2024-12-12	15.0000	15.4500	14.8500	15.0000	-0.990%	10,659	-97.267%
2024-12-11	15.3000	15.3000	14.7000	15.1500	+1.000%	16,107	-97.294%
2024-12-10	15.6000	15.7425	14.7000	15.0000	-1.961%	15,860	-97.267%
2024-12-09	15.3000	15.4500	14.8500	15.3000	-0.971%	12,718	-97.320%
2024-12-06	15.7500	15.9000	14.8500	15.4500	-0.962%	26,114	-97.346%
2024-12-05	15.3000	15.9000	15.1500	15.6000	+1.961%	10,165	-97.372%
2024-12-04	15.7500	16.5000	15.3000	15.3000	-5.556%	18,701	-97.320%
2024-12-03	16.5000	16.5000	15.7500	16.2000	-0.917%	8,107	-97.469%
2024-12-02	15.7500	16.6500	15.7500	16.3500	+3.810%	18,341	-97.492%
2024-11-29	15.9000	16.0500	15.6750	15.7500	-1.869%	7,195	-97.397%
2024-11-27	16.2000	16.4925	15.7500	16.0500	-0.926%	12,160	-97.445%
2024-11-26	16.3500	16.5000	16.0500	16.2000	0.000%	12,536	-97.469%
2024-11-25	16.2000	16.8000	15.9000	16.2000	0.000%	18,359	-97.469%
2024-11-22	15.4500	16.2000	15.3000	16.2000	+5.882%	18,132	-97.469%
2024-11-21	15.9000	16.2000	15.1500	15.3000	-2.857%	15,119	-97.320%
2024-11-20	15.6000	16.0500	15.4500	15.7500	+1.942%	11,374	-97.397%
2024-11-19	15.4500	15.9000	15.1500	15.4500	+0.980%	23,310	-97.346%
2024-11-18	14.8500	15.6000	14.8500	15.3000	+3.030%	23,130	-97.320%
2024-11-15	15.9000	15.9885	14.6355	14.8500	-5.714%	29,043	-97.239%
2024-11-14	16.0500	16.4370	15.6000	15.7500	-2.778%	9,884	-97.397%
2024-11-13	16.2000	17.2500	15.9000	16.2000	-2.703%	18,587	-97.469%
2024-11-12	16.5000	17.4000	16.2000	16.6500	+1.835%	16,982	-97.538%
2024-11-11	16.9500	17.2500	15.9000	16.3500	-4.386%	22,718	-97.492%
2024-11-08	17.4000	17.4000	16.6500	17.1000	+2.703%	19,663	-97.602%
2024-11-07	16.3500	16.9500	16.2000	16.6500	+2.778%	16,996	-97.538%
2024-11-06	16.0500	16.6485	15.9000	16.2000	+0.935%	14,352	-97.469%
2024-11-05	15.9000	16.3500	15.7500	16.0500	+3.883%	18,260	-97.445%
2024-11-04	15.1500	15.6750	15.0600	15.4500	+1.980%	16,664	-97.346%
2024-11-01	14.9820	15.3000	14.8500	15.1500	-0.980%	19,984	-97.294%
2024-10-31	15.6000	15.6705	14.8500	15.3000	-1.923%	37,262	-97.320%
2024-10-30	15.6000	16.2000	15.4500	15.6000	-0.952%	16,858	-97.372%
2024-10-29	16.5000	16.5960	15.6000	15.7500	-4.545%	22,262	-97.397%
2024-10-28	16.5000	16.8825	16.0500	16.5000	0.000%	18,193	-97.515%
2024-10-25	16.6500	16.8000	15.9000	16.5000	0.000%	26,002	-97.515%
2024-10-24	17.1000	17.5500	16.0500	16.5000	-3.084%	35,228	-97.515%
2024-10-23	18.0000	18.0000	16.6500	17.0250	-4.219%	24,772	-97.592%
2024-10-22	19.8000	19.8000	17.4000	17.7750	-10.227%	35,442	-97.693%
2024-10-21	17.1000	19.8000	17.1000	19.8000	+14.783%	148,063	-97.929%
2024-10-18	16.6500	17.5200	16.6500	17.2500	0.000%	16,803	-97.623%
2024-10-17	16.6500	17.4900	16.4445	17.2500	+2.679%	31,505	-97.623%
2024-10-16	16.9500	17.1000	15.7500	16.8000	+0.901%	51,249	-97.560%
2024-10-15	17.4000	17.6700	16.6500	16.6500	-6.723%	47,568	-97.538%
2024-10-14	18.4500	18.6000	16.5000	17.8500	-4.032%	74,549	-97.703%
2024-10-11	19.9500	19.9500	18.3000	18.6000	-6.061%	109,866	-97.796%
2024-10-10	20.2500	21.6000	19.2000	19.8000	+0.763%	112,163	-97.929%
2024-10-09	24.6750	24.7500	18.6060	19.6500	-11.486%	1,230,064	-97.913%
2024-10-08	23.4000	24.0000	19.9500	22.2000	-6.329%	41,096	-98.153%
2024-10-07	22.2000	24.6000	21.6000	23.7000	+8.966%	61,165	-98.270%
2024-10-04	19.8000	21.7500	19.1250	21.7500	+9.023%	33,530	-98.115%
2024-10-03	19.8000	20.1000	18.9000	19.9500	-0.746%	15,877	-97.945%
2024-10-02	19.6500	20.2500	18.6000	20.1000	0.000%	36,265	-97.960%
2024-10-01	19.2000	20.7000	17.8500	20.1000	+5.512%	48,254	-97.960%
2024-09-30	17.2500	19.6500	17.2500	19.0500	+9.483%	44,922	-97.848%
2024-09-27	17.5500	17.7000	17.2500	17.4000	+1.754%	6,226	-97.644%
2024-09-26	16.9500	17.8500	16.8000	17.1000	+1.786%	14,549	-97.602%
2024-09-25	16.9500	17.9760	16.5000	16.8000	-2.183%	19,081	-97.560%
2024-09-24	18.0000	18.0270	16.3500	17.1750	-4.583%	29,785	-97.613%
2024-09-23	20.1000	20.1000	16.9500	18.0000	-8.397%	40,937	-97.722%
2024-09-20	19.0500	19.6500	18.9000	19.6500	+2.344%	20,433	-97.913%
2024-09-19	20.4000	20.4000	19.2000	19.2000	-1.538%	12,907	-97.865%
2024-09-18	19.5000	20.2500	19.3500	19.5000	-0.383%	16,171	-97.897%
2024-09-17	20.2500	20.7000	19.0500	19.5750	-0.382%	23,333	-97.905%
2024-09-16	19.2000	20.1000	18.9000	19.6500	+6.504%	24,062	-97.913%
2024-09-13	20.7000	20.7000	17.8500	18.4500	-8.889%	44,141	-97.778%
2024-09-12	19.5000	20.7000	19.5000	20.2500	+3.053%	37,705	-97.975%
2024-09-11	16.9500	19.9500	16.5000	19.6500	+15.929%	64,511	-97.913%
2024-09-10	15.9000	17.1000	15.9000	16.9500	+6.604%	19,575	-97.581%
2024-09-09	14.9850	16.7970	14.5500	15.9000	+9.278%	34,114	-97.421%
2024-09-06	14.1630	14.9505	14.1630	14.5500	+4.593%	14,662	-97.182%
2024-09-05	14.4465	14.5050	13.8000	13.9110	-3.396%	38,886	-97.053%
2024-09-04	15.0000	15.0000	14.4000	14.4000	-4.000%	19,751	-97.153%
2024-09-03	15.4500	15.4500	14.9250	15.0000	-0.990%	28,759	-97.267%
2024-08-30	15.3000	15.3000	15.0000	15.1500	0.000%	5,164	-97.294%
2024-08-29	15.3000	15.3000	14.7000	15.1500	+1.000%	15,036	-97.294%
2024-08-28	15.3000	15.4500	14.5515	15.0000	-0.990%	18,079	-97.267%
2024-08-27	15.4500	15.7500	15.0000	15.1500	0.000%	61,798	-97.294%
2024-08-26	15.6000	15.6000	15.0000	15.1500	-0.980%	10,357	-97.294%
2024-08-23	15.1500	15.6000	14.9985	15.3000	+0.990%	14,295	-97.320%
2024-08-22	15.4500	15.6000	15.0000	15.1500	0.000%	15,715	-97.294%
2024-08-21	15.6000	15.7500	15.0000	15.1500	+1.000%	22,243	-97.294%
2024-08-20	15.0000	15.5985	14.8500	15.0000	-1.961%	6,424	-97.267%
2024-08-19	15.7500	15.7500	14.8500	15.3000	+0.990%	11,934	-97.320%
2024-08-16	15.6000	16.0485	13.9500	15.1500	-4.265%	13,428	-97.294%
2024-08-15	15.4500	16.0500	15.4500	15.8250	+3.431%	10,391	-97.409%
2024-08-14	16.0500	16.0500	15.3000	15.3000	-4.225%	4,401	-97.320%
2024-08-13	15.7500	16.3440	15.3000	15.9750	-0.467%	9,739	-97.433%
2024-08-12	16.5000	16.5000	15.7500	16.0500	-1.835%	12,259	-97.445%
2024-08-09	15.7500	16.3500	15.3000	16.3500	+2.830%	4,502	-97.492%
2024-08-08	15.0000	15.9000	14.5950	15.9000	+2.913%	12,411	-97.421%
2024-08-07	16.8000	16.8000	15.1500	15.4500	-5.505%	18,334	-97.346%
2024-08-06	16.3500	16.8000	15.9000	16.3500	0.000%	20,418	-97.492%
2024-08-05	15.7500	16.5000	15.4500	16.3500	-1.802%	10,892	-97.492%
2024-08-02	16.5000	17.1000	16.5000	16.6500	-1.770%	4,186	-97.538%
2024-08-01	16.9500	17.2500	16.5000	16.9500	-0.877%	15,883	-97.581%
2024-07-31	17.1000	17.6595	16.8000	17.1000	-1.724%	6,112	-97.602%
2024-07-30	18.0000	18.0000	16.8000	17.4000	-0.855%	37,145	-97.644%
2024-07-29	17.7000	18.0000	16.9500	17.5500	0.000%	12,854	-97.664%
2024-07-26	17.1000	17.6250	16.8000	17.5500	+3.540%	19,749	-97.664%
2024-07-25	17.2500	17.8500	16.8000	16.9500	-1.739%	12,758	-97.581%
2024-07-24	17.7000	17.7000	16.8000	17.2500	0.000%	5,083	-97.623%
2024-07-23	17.1000	17.7750	16.9500	17.2500	+1.770%	6,627	-97.623%
2024-07-22	17.8500	17.8500	16.8000	16.9500	-3.419%	7,174	-97.581%
2024-07-19	17.5500	17.8500	17.2500	17.5500	+1.739%	4,146	-97.664%
2024-07-18	18.4500	18.4500	16.6500	17.2500	-4.959%	10,586	-97.623%
2024-07-17	18.7500	18.7500	17.4000	18.1500	-0.820%	8,264	-97.741%
2024-07-16	18.9000	18.9000	17.7000	18.3000	-1.613%	12,365	-97.760%
2024-07-15	18.6000	18.9000	18.0000	18.6000	-0.800%	9,696	-97.796%
2024-07-12	18.3000	18.9000	18.0000	18.7500	+3.306%	9,915	-97.813%
2024-07-11	18.7500	19.1730	17.7000	18.1500	-1.626%	13,019	-97.741%
2024-07-10	18.9000	19.0500	18.1500	18.4500	-2.381%	5,924	-97.778%
2024-07-09	19.2000	19.5000	18.0000	18.9000	+0.800%	10,914	-97.831%
2024-07-08	19.2000	19.2000	18.1500	18.7500	-2.344%	9,852	-97.813%
2024-07-05	18.9000	19.2000	18.2250	19.2000	+0.787%	8,383	-97.865%
2024-07-03	18.4500	19.2000	18.4500	19.0500	+3.252%	3,272	-97.848%
2024-07-02	18.7500	18.7500	18.1500	18.4500	-0.806%	6,095	-97.778%
2024-07-01	19.3500	19.3500	18.1485	18.6000	-4.615%	5,283	-97.796%
2024-06-28	19.2000	19.6500	18.9000	19.5000	+1.563%	7,347	-97.897%
2024-06-27	18.3000	19.2000	18.1575	19.2000	+5.785%	6,454	-97.865%
2024-06-26	18.9000	19.2000	17.5500	18.1500	-3.200%	10,720	-97.741%
2024-06-25	17.7000	19.2000	16.2030	18.7500	+15.741%	50,434	-97.813%
2024-06-24	16.3500	16.5000	15.0000	16.2000	0.000%	21,802	-97.469%
2024-06-21	17.1000	17.7000	15.9000	16.2000	-6.087%	17,201	-97.469%
2024-06-20	17.2500	17.5500	16.5000	17.2500	+2.679%	8,490	-97.623%
2024-06-18	17.5500	18.1500	16.8000	16.8000	-5.085%	20,180	-97.560%
2024-06-17	18.0000	18.6000	17.2500	17.7000	-0.840%	14,968	-97.684%
2024-06-14	18.4500	18.6000	17.7000	17.8500	-3.252%	5,923	-97.703%
2024-06-13	18.0000	19.2000	18.0000	18.4500	+1.653%	5,084	-97.778%
2024-06-12	18.7500	19.2000	18.1500	18.1500	-3.200%	6,621	-97.741%
2024-06-11	17.8500	19.0500	17.4000	18.7500	+4.167%	7,391	-97.813%
2024-06-10	18.1500	18.7500	17.7000	18.0000	-1.639%	10,992	-97.722%