Dark

COLL
Collegium Pharmaceutical, Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:57 PM EDT

22.76USD-0.698%(-0.16)654,915

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.92)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

22.92USD-0.218%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	23.1900	23.2800	22.640000	22.7600	-0.698%	654,915	0.000%
2026-09-10	23.3800	23.4500	22.720000	22.9200	-1.884%	889,099	-0.698%
2026-09-09	23.5600	24.1100	23.115000	23.3600	-0.043%	1,077,597	-2.568%
2026-09-08	23.3300	23.8200	23.110000	23.3700	-0.680%	1,114,851	-2.610%
2026-09-04	23.5400	24.3200	23.370000	23.5300	-0.717%	901,142	-3.272%
2026-09-03	24.3000	24.4250	23.640000	23.7000	-2.469%	859,168	-3.966%
2026-09-02	24.1500	24.8150	23.840000	24.3000	+1.250%	852,661	-6.337%
2026-09-01	24.8500	25.4600	23.930000	24.0000	-2.479%	1,407,000	-5.167%
2026-08-31	25.1200	25.4250	24.465000	24.6100	-2.919%	1,035,431	-7.517%
2026-08-28	26.3200	26.6865	25.160000	25.3500	-4.123%	813,953	-10.217%
2026-08-27	27.2600	27.4100	26.210000	26.4400	-3.889%	850,154	-13.918%
2026-08-26	27.5800	28.2500	27.010000	27.5100	+0.146%	613,194	-17.266%
2026-08-25	27.4700	27.7550	27.130000	27.4700	+0.439%	551,895	-17.146%
2026-08-24	27.0800	27.9850	26.870000	27.3500	+0.885%	758,446	-16.782%
2026-08-21	27.6800	27.6800	26.960000	27.1100	-1.561%	704,930	-16.046%
2026-08-20	28.3500	28.5000	27.250000	27.5400	-4.175%	606,611	-17.357%
2026-08-19	28.8900	29.6500	28.510000	28.7400	+0.842%	769,362	-20.807%
2026-08-18	28.4000	28.7600	28.100000	28.5000	+1.532%	800,213	-20.140%
2026-08-17	28.3700	29.0100	27.870000	28.0700	-0.567%	865,114	-18.917%
2026-08-14	27.5900	28.5200	27.135000	28.2300	+0.284%	695,329	-19.377%
2026-08-13	27.7700	29.3000	27.220000	28.1500	+9.533%	1,558,477	-19.147%
2026-08-12	26.5000	26.5000	25.470000	25.7000	-1.078%	1,124,508	-11.440%
2026-08-11	27.2000	27.4400	25.900000	25.9800	-4.485%	1,287,867	-12.394%
2026-08-10	28.9000	29.3350	27.110000	27.2000	-7.703%	940,965	-16.324%
2026-08-07	29.0100	29.8100	28.010000	29.4700	+1.237%	978,512	-22.769%
2026-08-06	31.6750	33.0300	28.900000	29.1100	-18.551%	2,132,049	-21.814%
2026-08-05	35.7100	36.4200	35.420000	35.7400	+0.028%	402,417	-36.318%
2026-08-04	35.4600	36.0000	35.000000	35.7300	+0.422%	438,601	-36.300%
2026-08-03	35.4300	36.4500	34.680000	35.5800	+0.537%	374,253	-36.031%
2026-07-31	35.7100	36.2800	34.400300	35.3900	-1.640%	288,494	-35.688%
2026-07-30	35.7200	36.4000	35.175000	35.9800	-0.854%	251,225	-36.743%
2026-07-29	35.9600	36.6350	35.960000	36.2900	+1.086%	349,653	-37.283%
2026-07-28	36.0000	36.5600	35.520000	35.9000	+1.070%	225,604	-36.602%
2026-07-27	35.4400	36.0300	35.260000	35.5200	+0.909%	309,712	-35.923%
2026-07-24	35.7200	35.8500	35.155000	35.2000	-1.096%	254,181	-35.341%
2026-07-23	34.3200	35.6900	34.000000	35.5900	+2.506%	253,217	-36.049%
2026-07-22	35.8900	36.5100	34.590000	34.7200	-3.152%	231,338	-34.447%
2026-07-21	35.2600	36.2950	35.150000	35.8500	+0.872%	301,579	-36.513%
2026-07-20	36.1500	36.9200	35.310000	35.5400	-1.497%	383,546	-35.959%
2026-07-17	36.0000	36.9327	35.500000	36.0800	-0.524%	316,577	-36.918%
2026-07-16	37.0000	37.7000	36.225000	36.2700	-1.225%	379,954	-37.248%
2026-07-15	34.8900	36.7600	34.510000	36.7200	+4.854%	623,962	-38.017%
2026-07-14	34.5700	35.2800	34.250000	35.0200	+0.574%	549,377	-35.009%
2026-07-13	35.1500	35.5350	34.645000	34.8200	-1.164%	343,221	-34.635%
2026-07-10	36.1200	36.2700	35.140000	35.2300	-1.620%	297,616	-35.396%
2026-07-09	35.6600	36.1200	34.570000	35.8100	-0.056%	466,330	-36.442%
2026-07-08	36.7300	36.7300	35.790000	35.8300	-1.674%	445,359	-36.478%
2026-07-07	38.2100	38.4950	36.380000	36.4400	-2.749%	471,253	-37.541%
2026-07-06	37.2700	38.2600	36.600000	37.4700	+1.188%	646,719	-39.258%
2026-07-02	36.4700	37.4200	36.000000	37.0300	+3.234%	480,480	-38.536%
2026-07-01	36.5500	37.2200	35.740000	35.8700	-0.912%	405,877	-36.549%
2026-06-30	36.0900	36.3000	35.170000	36.2000	+0.611%	357,582	-37.127%
2026-06-29	36.3300	36.3900	35.210000	35.9800	-1.667%	510,870	-36.743%
2026-06-26	34.9400	37.1100	34.940000	36.5900	+5.023%	1,618,507	-37.797%
2026-06-25	35.3700	36.1800	34.540000	34.8400	-2.080%	229,562	-34.673%
2026-06-24	34.8900	36.0900	34.890000	35.5800	+2.773%	352,748	-36.031%
2026-06-23	33.9200	34.8700	33.790000	34.6200	+3.498%	317,955	-34.258%
2026-06-22	33.5400	33.8600	32.900000	33.4500	-0.268%	477,323	-31.958%
2026-06-18	33.9900	34.2700	33.010000	33.5400	-0.416%	631,903	-32.141%
2026-06-17	33.2700	34.6650	31.691400	33.6800	-2.799%	413,792	-32.423%
2026-06-16	34.5300	34.8700	33.810000	34.6500	+1.345%	181,690	-34.315%
2026-06-15	34.7000	35.2100	34.060000	34.1900	-1.299%	408,096	-33.431%
2026-06-12	34.6900	34.9260	34.320000	34.6400	+0.874%	278,460	-34.296%
2026-06-11	34.5100	35.5200	34.040000	34.3400	-1.322%	461,388	-33.722%
2026-06-10	34.3400	35.4700	34.340000	34.8000	+1.163%	374,980	-34.598%
2026-06-09	33.7100	34.8500	33.605000	34.4000	+3.396%	258,279	-33.837%
2026-06-08	33.4600	33.6800	33.110000	33.2700	-0.330%	422,375	-31.590%
2026-06-05	33.0200	34.2500	33.010000	33.3800	+2.111%	333,387	-31.815%
2026-06-04	31.6100	32.8100	31.610000	32.6900	+5.248%	350,122	-30.376%
2026-06-03	30.4800	31.2350	30.130000	31.0600	+1.903%	474,332	-26.722%
2026-06-02	31.4000	31.7600	30.430000	30.4800	-4.091%	668,700	-25.328%
2026-06-01	33.1300	33.6378	31.560000	31.7800	-5.445%	512,041	-28.383%
2026-05-29	33.2300	33.6200	33.000000	33.6100	+0.719%	489,997	-32.282%
2026-05-28	33.4800	34.2950	33.059000	33.3700	-0.920%	304,695	-31.795%
2026-05-27	33.9100	35.1300	33.560000	33.6800	-0.296%	377,711	-32.423%
2026-05-26	34.0300	34.2950	33.570000	33.7800	-0.851%	283,711	-32.623%
2026-05-22	34.5500	35.0050	33.980000	34.0700	-1.017%	163,928	-33.196%
2026-05-21	33.9000	34.6400	33.323013	34.4200	+0.584%	206,671	-33.876%
2026-05-20	33.8300	34.4550	33.450000	34.2200	+1.785%	322,885	-33.489%
2026-05-19	33.7700	34.1450	33.240000	33.6200	-0.089%	314,450	-32.302%
2026-05-18	33.6600	35.0700	33.630000	33.6500	-0.385%	427,882	-32.363%
2026-05-15	34.8700	35.0434	33.410000	33.7800	-3.015%	307,777	-32.623%
2026-05-14	34.8700	35.3800	34.420000	34.8300	-0.115%	287,310	-34.654%
2026-05-13	36.1100	36.4700	34.550000	34.8700	-2.298%	660,128	-34.729%
2026-05-12	35.7500	36.4200	34.720000	35.6900	-0.335%	492,617	-36.229%
2026-05-11	37.8000	37.8300	35.760000	35.8100	-5.265%	495,727	-36.442%
2026-05-08	39.6500	40.5000	37.610000	37.8000	-3.890%	697,981	-39.788%
2026-05-07	37.5000	39.5800	35.810000	39.3300	+7.724%	913,855	-42.131%
2026-05-06	35.0920	36.7600	35.092000	36.5100	+3.369%	900,918	-37.661%
2026-05-05	34.7600	35.5000	34.325000	35.3200	+2.140%	390,481	-35.561%
2026-05-04	34.1100	35.2700	33.509000	34.5800	+0.758%	448,408	-34.182%
2026-05-01	33.7900	34.3500	33.385000	34.3200	+1.749%	344,422	-33.683%
2026-04-30	33.7200	34.2500	33.430000	33.7300	-0.089%	323,758	-32.523%
2026-04-29	32.4200	33.9700	32.400000	33.7600	+2.895%	453,157	-32.583%
2026-04-28	33.0800	33.4400	32.540000	32.8100	+0.092%	474,680	-30.631%
2026-04-27	32.7300	33.7799	32.510000	32.7800	+0.862%	468,108	-30.567%
2026-04-24	32.5000	32.6000	31.871300	32.5000	+0.682%	373,152	-29.969%
2026-04-23	33.1900	33.6100	32.125000	32.2800	-2.359%	348,380	-29.492%
2026-04-22	33.4900	33.9700	32.740000	33.0600	-0.631%	296,067	-31.155%
2026-04-21	34.2900	34.4700	33.210000	33.2700	-3.031%	253,810	-31.590%
2026-04-20	34.3000	35.2600	34.250000	34.3100	-0.291%	344,082	-33.664%
2026-04-17	33.6800	34.4300	32.730000	34.4100	+4.146%	491,803	-33.856%
2026-04-16	34.7500	35.2500	32.640000	33.0400	-5.411%	763,372	-31.114%
2026-04-15	35.5200	36.1250	34.760000	34.9300	-1.992%	816,928	-34.841%
2026-04-14	35.6200	36.2700	35.350000	35.6400	+0.056%	512,303	-36.139%
2026-04-13	35.1600	35.7200	34.250000	35.6200	+0.423%	722,286	-36.103%
2026-04-10	35.6400	36.0400	34.880000	35.4700	+0.624%	508,040	-35.833%
2026-04-09	33.0600	35.2500	33.060000	35.2500	+5.444%	568,878	-35.433%
2026-04-08	33.4400	33.9400	33.325000	33.4300	+2.045%	791,558	-31.917%
2026-04-07	32.3700	33.0600	32.030000	32.7600	+0.522%	366,800	-30.525%
2026-04-06	32.4600	33.0000	31.540000	32.5900	+0.867%	344,971	-30.163%
2026-04-02	32.8500	33.3100	32.090000	32.3100	-2.827%	583,693	-29.557%
2026-04-01	33.3700	33.9700	33.150000	33.2500	+0.544%	454,012	-31.549%
2026-03-31	32.4900	33.1200	32.480000	33.0700	+3.376%	782,443	-31.176%
2026-03-30	32.6200	33.0000	31.840100	31.9900	-1.387%	567,868	-28.853%
2026-03-27	33.5600	33.6116	32.370000	32.4400	-2.932%	659,318	-29.840%
2026-03-26	32.9100	33.4800	32.825000	33.4200	+0.511%	382,120	-31.897%
2026-03-25	33.4800	33.7600	33.200000	33.2500	+0.060%	635,135	-31.549%
2026-03-24	34.3800	34.8450	32.860000	33.2300	-4.333%	643,572	-31.508%
2026-03-23	36.7700	36.7700	34.551000	34.7350	-1.989%	537,376	-34.475%
2026-03-20	36.3100	36.5750	35.265000	35.4400	-2.369%	1,651,765	-35.779%
2026-03-19	35.6400	36.8850	34.670000	36.3000	+4.310%	1,237,882	-37.300%
2026-03-18	35.5200	35.5200	34.710000	34.8000	-2.576%	467,412	-34.598%
2026-03-17	35.9600	36.3800	35.620000	35.7200	+0.281%	333,828	-36.282%
2026-03-16	34.9400	37.0649	34.940000	35.6200	+3.246%	670,252	-36.103%
2026-03-13	35.1500	35.2700	34.390000	34.5000	-1.429%	413,490	-34.029%
2026-03-12	35.0100	35.4700	34.275000	35.0000	-1.741%	556,539	-34.971%
2026-03-11	36.4900	36.6325	35.470000	35.6200	-2.704%	294,368	-36.103%
2026-03-10	37.2400	37.7600	36.450000	36.6100	-1.771%	403,193	-37.831%
2026-03-09	36.6500	37.4200	36.390000	37.2700	-0.054%	489,064	-38.932%
2026-03-06	36.6100	37.3900	36.250000	37.2900	+0.027%	1,009,149	-38.965%
2026-03-05	38.9900	39.4000	37.120000	37.2800	-5.882%	902,873	-38.948%
2026-03-04	39.9900	40.1300	39.180000	39.6100	-0.950%	488,820	-42.540%
2026-03-03	40.8900	41.4150	39.810000	39.9900	-3.870%	810,449	-43.086%
2026-03-02	41.7900	42.1550	40.940000	41.6000	-0.168%	475,649	-45.288%
2026-02-27	43.5000	44.0550	40.760000	41.6700	-5.767%	892,418	-45.380%
2026-02-26	41.7500	45.1800	41.000000	44.2200	-3.344%	568,468	-48.530%
2026-02-25	45.3600	46.4100	45.120000	45.7500	+1.284%	422,797	-50.251%
2026-02-24	44.9200	45.7299	44.620000	45.1700	+0.713%	235,222	-49.613%
2026-02-23	45.1500	45.3000	44.160000	44.8500	-0.333%	224,096	-49.253%
2026-02-20	45.2500	45.9300	44.820000	45.0000	-0.398%	227,109	-49.422%
2026-02-19	45.1300	45.4400	44.590000	45.1800	-0.243%	127,125	-49.624%
2026-02-18	46.1600	46.2800	45.020000	45.2900	-1.757%	515,226	-49.746%
2026-02-17	45.7900	46.6600	45.530000	46.1000	+0.677%	212,911	-50.629%
2026-02-13	45.5300	46.5250	45.280000	45.7900	+1.126%	220,039	-50.295%
2026-02-12	45.5500	46.2500	45.080000	45.2800	+0.310%	308,277	-49.735%
2026-02-11	46.4000	46.4600	43.990000	45.1400	-3.444%	388,307	-49.579%
2026-02-10	46.2400	46.8750	46.040000	46.7500	+1.016%	309,502	-51.316%
2026-02-09	47.3400	47.5250	46.035000	46.2800	-2.794%	210,891	-50.821%
2026-02-06	47.4800	48.0450	47.045000	47.6100	+1.471%	259,044	-52.195%
2026-02-05	48.1800	49.3100	46.590000	46.9200	-2.615%	416,798	-51.492%
2026-02-04	47.6500	48.5100	47.240000	48.1800	+1.410%	249,607	-52.760%
2026-02-03	47.3000	48.5000	47.000000	47.5100	+0.849%	322,484	-52.094%
2026-02-02	45.8800	47.7700	45.555000	47.1100	+2.591%	372,107	-51.688%
2026-01-30	45.4200	46.3400	45.040000	45.9200	+1.257%	349,207	-50.436%
2026-01-29	44.9000	46.0000	44.900000	45.3500	+1.183%	467,446	-49.813%
2026-01-28	45.2900	45.6050	44.590000	44.8200	-1.103%	305,362	-49.219%
2026-01-27	45.8000	46.9400	43.615000	45.3200	-1.091%	559,098	-49.779%
2026-01-26	45.4000	46.3350	45.330600	45.8200	+0.703%	589,211	-50.327%
2026-01-23	47.1100	47.3800	45.340000	45.5000	-3.397%	254,474	-49.978%
2026-01-22	47.0000	48.2900	46.500100	47.1000	+0.191%	391,822	-51.677%
2026-01-21	47.5100	47.5800	45.970000	47.0100	-1.447%	335,158	-51.585%
2026-01-20	45.1600	47.7800	44.430000	47.7000	+4.605%	1,603,050	-52.285%
2026-01-16	46.9500	47.1600	45.520000	45.6000	-2.772%	272,264	-50.088%
2026-01-15	46.3500	47.1300	45.810000	46.9000	+0.709%	774,993	-51.471%
2026-01-14	47.2600	47.8850	46.530000	46.5700	-1.502%	227,926	-51.127%
2026-01-13	48.1000	48.1000	46.575000	47.2800	-1.807%	255,947	-51.861%
2026-01-12	45.8900	48.4300	45.000000	48.1500	+5.731%	536,170	-52.731%
2026-01-09	48.7700	49.0400	45.010000	45.5400	-6.642%	657,761	-50.022%
2026-01-08	47.7300	49.1700	47.205000	48.7800	+3.216%	637,126	-53.342%
2026-01-07	46.7100	47.6800	45.950000	47.2600	+2.272%	647,223	-51.841%
2026-01-06	45.8050	47.5500	45.660000	46.2100	+1.160%	546,295	-50.747%
2026-01-05	45.1700	45.8150	44.510000	45.6800	+0.329%	659,201	-50.175%
2026-01-02	46.3300	46.4600	45.060000	45.5300	-1.663%	320,702	-50.011%
2025-12-31	46.7800	47.4350	45.800000	46.3000	-1.761%	391,160	-50.842%
2025-12-30	49.4900	49.4900	46.860000	47.1300	-4.749%	485,484	-51.708%
2025-12-29	50.0800	50.7866	49.205000	49.4800	-0.722%	313,283	-54.002%
2025-12-26	49.7700	50.0100	49.090000	49.8400	+0.524%	453,700	-54.334%
2025-12-24	48.9100	49.5900	48.500000	49.5800	+1.494%	199,007	-54.094%
2025-12-23	49.0100	49.4450	48.630000	48.8500	+0.020%	537,243	-53.408%
2025-12-22	48.7700	49.2000	48.285000	48.8400	-0.082%	274,650	-53.399%
2025-12-19	48.7800	49.7899	48.530000	48.8800	-0.912%	870,343	-53.437%
2025-12-18	48.9900	49.9200	48.865000	49.3300	+0.879%	689,842	-53.862%
2025-12-17	48.6000	49.0350	47.830000	48.9000	+0.390%	447,300	-53.456%
2025-12-16	49.0500	49.4899	48.242700	48.7100	-0.612%	479,346	-53.274%
2025-12-15	48.6900	49.4600	48.510000	49.0100	+0.781%	521,467	-53.560%
2025-12-12	48.5250	48.9650	47.855000	48.6300	+0.558%	369,386	-53.198%
2025-12-11	48.9600	49.1550	48.105000	48.3600	-1.023%	238,022	-52.936%
2025-12-10	47.1100	48.9400	46.150000	48.8600	+3.891%	547,441	-53.418%
2025-12-09	48.3300	48.7650	46.850000	47.0300	-1.837%	902,575	-51.605%
2025-12-08	47.9200	49.0900	47.205000	47.9100	0.000%	688,219	-52.494%
2025-12-05	47.5900	47.9200	46.810000	47.9100	+1.012%	274,809	-52.494%
2025-12-04	47.6100	47.7400	47.000000	47.4300	-0.878%	270,066	-52.013%
2025-12-03	47.5100	48.3700	47.280000	47.8500	+0.716%	683,811	-52.435%
2025-12-02	46.6600	47.6950	45.820000	47.5100	+1.387%	837,890	-52.094%
2025-12-01	46.5800	46.8900	46.105000	46.8600	+0.386%	525,959	-51.430%
2025-11-28	46.5300	47.0000	46.060000	46.6800	+0.973%	267,387	-51.243%
2025-11-26	45.6000	46.7000	45.330000	46.2300	+1.382%	522,808	-50.768%
2025-11-25	46.0200	46.5000	45.500000	45.6000	+0.055%	1,690,214	-50.088%
2025-11-24	45.0000	45.6000	44.595000	45.5750	+0.964%	370,398	-50.060%
2025-11-21	43.9600	45.3600	43.121000	45.1400	+2.708%	365,483	-49.579%
2025-11-20	44.5500	45.3300	43.780000	43.9500	-1.169%	446,292	-48.214%
2025-11-19	45.5000	45.8586	44.400000	44.4700	-1.919%	304,511	-48.819%
2025-11-18	45.3400	46.0500	44.490000	45.3400	0.000%	368,167	-49.801%
2025-11-17	44.9100	46.4800	43.590100	45.3400	-1.392%	337,821	-49.801%
2025-11-14	46.2000	46.2600	45.452500	45.9800	-0.862%	339,067	-50.500%
2025-11-13	47.3600	48.1800	45.675100	46.3800	-2.049%	864,919	-50.927%
2025-11-12	45.0000	47.5000	45.000000	47.3500	+5.598%	1,167,557	-51.932%
2025-11-11	43.8300	44.9350	43.620000	44.8400	+3.009%	562,543	-49.242%
2025-11-10	42.3600	43.6800	41.980000	43.5300	+2.908%	751,708	-47.714%
2025-11-07	40.9100	43.0600	40.590000	42.3000	+4.033%	865,563	-46.194%
2025-11-06	40.0300	41.8100	39.080000	40.6600	+13.417%	1,822,556	-44.024%
2025-11-05	35.7600	36.5799	35.255000	35.8500	+0.252%	506,639	-36.513%
2025-11-04	35.7000	36.5550	35.610000	35.7600	-0.942%	260,296	-36.353%
2025-11-03	35.8900	36.5750	35.205000	36.1000	+0.278%	411,910	-36.953%
2025-10-31	35.4700	36.0100	35.360000	36.0000	+0.982%	258,444	-36.778%
2025-10-30	34.6900	35.7600	33.890000	35.6500	+2.413%	330,562	-36.157%
2025-10-29	35.2800	35.9000	34.510000	34.8100	-1.694%	268,433	-34.616%
2025-10-28	34.6300	35.8150	34.570000	35.4100	+1.709%	256,103	-35.724%
2025-10-27	35.1400	35.1400	34.440000	34.8150	-1.374%	292,579	-34.626%
2025-10-24	35.5400	35.9698	35.210000	35.3000	-0.675%	181,801	-35.524%
2025-10-23	35.6000	36.1100	35.490000	35.5400	-0.476%	188,398	-35.959%
2025-10-22	35.2500	35.9150	35.130000	35.7100	+0.990%	321,959	-36.264%
2025-10-21	34.6700	35.7300	34.447500	35.3600	+1.463%	375,717	-35.633%
2025-10-20	33.9800	34.8800	33.600000	34.8500	+2.681%	381,216	-34.692%
2025-10-17	32.9800	34.0700	32.980000	33.9400	+2.198%	426,960	-32.940%
2025-10-16	33.0200	33.5550	32.434800	33.2100	+1.004%	427,064	-31.466%
2025-10-15	32.1500	33.0000	32.150000	32.8800	+2.207%	537,536	-30.779%
2025-10-14	31.8200	32.3585	31.590000	32.1700	+0.406%	199,581	-29.251%
2025-10-13	32.1600	32.3650	31.260000	32.0400	0.000%	418,602	-28.964%
2025-10-10	33.1000	33.2000	31.850000	32.0400	-3.523%	422,441	-28.964%
2025-10-09	33.0400	33.2200	32.600000	33.2100	+0.241%	306,188	-31.466%
2025-10-08	33.5400	33.9150	32.800000	33.1300	-0.779%	275,921	-31.301%
2025-10-07	33.6400	33.9850	33.090000	33.3900	-1.301%	260,080	-31.836%
2025-10-06	34.5900	34.5900	33.730000	33.8300	-2.254%	384,024	-32.722%
2025-10-03	34.2600	35.1500	34.260000	34.6100	+0.963%	228,629	-34.239%
2025-10-02	35.2600	35.3050	34.190000	34.2800	-2.531%	243,510	-33.606%
2025-10-01	35.0400	35.8300	34.925000	35.1700	+0.514%	296,148	-35.286%
2025-09-30	34.5900	35.5350	34.385000	34.9900	+1.215%	308,602	-34.953%
2025-09-29	34.4000	34.5700	33.780000	34.5700	+0.465%	309,774	-34.163%
2025-09-26	34.9000	35.5399	34.100000	34.4100	-0.693%	291,106	-33.856%
2025-09-25	35.2600	36.2900	34.335000	34.6500	-1.451%	649,772	-34.315%
2025-09-24	34.9000	35.4500	34.700000	35.1600	+0.745%	295,401	-35.267%
2025-09-23	35.6200	35.9000	34.890000	34.9000	-2.076%	236,545	-34.785%
2025-09-22	35.9700	36.2400	35.480000	35.6400	-0.308%	304,043	-36.139%
2025-09-19	36.2500	36.2500	35.470000	35.7500	-1.134%	758,060	-36.336%
2025-09-18	35.5300	36.2600	35.020000	36.1600	+1.745%	214,456	-37.058%
2025-09-17	36.0000	36.5650	35.440000	35.5400	-0.225%	305,798	-35.959%
2025-09-16	34.9700	35.6400	34.710000	35.6200	+2.005%	575,453	-36.103%
2025-09-15	37.2500	37.2500	34.845000	34.9200	-6.431%	672,016	-34.822%
2025-09-12	38.8600	38.8600	37.260000	37.3200	-4.455%	412,936	-39.014%
2025-09-11	37.6800	39.1200	37.480000	39.0600	+3.580%	539,516	-41.731%
2025-09-10	37.9700	38.0100	37.095000	37.7100	-0.685%	364,195	-39.645%
2025-09-09	37.9000	38.2050	37.320000	37.9700	+0.583%	636,702	-40.058%
2025-09-08	38.3300	39.0100	37.090000	37.7500	-1.487%	647,432	-39.709%
2025-09-05	39.2300	39.5550	38.180000	38.3200	-2.320%	470,063	-40.605%
2025-09-04	39.5800	39.6100	38.720000	39.2300	-0.909%	304,987	-41.983%
2025-09-03	39.0600	39.6700	38.830000	39.5900	+1.098%	550,444	-42.511%
2025-09-02	38.7700	39.7800	38.665000	39.1600	+0.928%	556,173	-41.879%
2025-08-29	38.3800	38.8550	38.000000	38.8000	+1.173%	520,648	-41.340%
2025-08-28	38.9900	38.9900	38.145100	38.3500	-1.134%	316,363	-40.652%
2025-08-27	38.2900	39.1000	38.290000	38.7900	+0.544%	241,645	-41.325%
2025-08-26	38.9300	39.0600	38.290000	38.5800	-0.490%	461,175	-41.006%
2025-08-25	39.0000	39.1400	38.405000	38.7700	-0.869%	423,318	-41.295%
2025-08-22	39.8400	39.9500	38.811000	39.1100	-1.037%	447,830	-41.805%
2025-08-21	38.5000	39.5300	38.160000	39.5200	+2.997%	339,102	-42.409%
2025-08-20	37.5600	38.4900	37.290000	38.3700	+1.967%	356,928	-40.683%
2025-08-19	38.1100	38.5000	37.560000	37.6300	-1.466%	445,615	-39.516%
2025-08-18	37.9300	38.4850	37.730000	38.1900	+1.192%	299,957	-40.403%
2025-08-15	37.3800	37.8500	37.115000	37.7400	+1.561%	352,185	-39.693%
2025-08-14	37.0100	37.5700	36.620000	37.1600	-1.849%	404,402	-38.751%
2025-08-13	37.8900	38.2350	37.680000	37.8600	-0.026%	450,487	-39.884%
2025-08-12	36.4700	37.8900	36.037300	37.8700	+4.787%	537,270	-39.900%
2025-08-11	35.1400	36.6300	34.930000	36.1400	+3.464%	641,491	-37.023%
2025-08-08	33.3000	34.9900	33.280000	34.9300	+6.041%	809,607	-34.841%
2025-08-07	31.4800	33.4700	31.400000	32.9400	+10.723%	900,873	-30.905%
2025-08-06	31.0400	31.2000	29.700000	29.7500	-4.341%	424,437	-23.496%
2025-08-05	30.9600	31.2100	30.540000	31.1000	+0.032%	212,868	-26.817%
2025-08-04	30.0000	31.3750	30.000000	31.0900	+3.392%	321,344	-26.793%
2025-08-01	29.8600	30.9200	29.190000	30.0700	+0.703%	445,406	-24.310%
2025-07-31	30.3200	30.6800	29.730000	29.8600	-2.736%	237,691	-23.778%
2025-07-30	31.2000	31.5100	30.550000	30.7000	-1.634%	219,069	-25.863%
2025-07-29	31.3700	31.4900	30.880000	31.2100	-0.478%	310,556	-27.075%
2025-07-28	31.8100	31.9800	31.140000	31.3600	-1.322%	357,620	-27.423%
2025-07-25	32.2000	32.3850	31.640000	31.7800	-1.028%	209,084	-28.383%
2025-07-24	32.4600	32.6600	32.055000	32.1100	-0.926%	211,068	-29.119%
2025-07-23	31.9200	32.5200	31.442700	32.4100	+2.434%	194,620	-29.775%
2025-07-22	31.0000	31.7500	31.000000	31.6400	+2.362%	272,130	-28.066%
2025-07-21	31.2100	31.5650	30.750000	30.9100	-0.929%	234,201	-26.367%
2025-07-18	32.4700	32.4700	31.180000	31.2000	-3.286%	219,382	-27.051%
2025-07-17	31.6100	32.3600	31.530000	32.2600	+1.542%	297,027	-29.448%
2025-07-16	32.0300	32.3200	31.620000	31.7700	-0.719%	326,829	-28.360%
2025-07-15	32.8300	32.9450	31.905000	32.0000	-2.528%	246,540	-28.875%
2025-07-14	32.5700	32.8450	32.245000	32.8300	+0.953%	325,243	-30.673%
2025-07-11	32.8300	33.0100	32.445000	32.5200	-1.455%	189,895	-30.012%
2025-07-10	32.3800	33.2200	32.200000	33.0000	+1.978%	324,239	-31.030%
2025-07-09	31.8600	32.5000	31.620000	32.3600	+2.502%	449,516	-29.666%
2025-07-08	30.9000	31.7400	30.600100	31.5700	+2.168%	302,795	-27.906%
2025-07-07	31.8200	31.9900	30.760000	30.9000	+1.812%	431,680	-26.343%
2025-07-03	30.5000	30.9200	29.820000	30.3500	-0.524%	140,319	-25.008%
2025-07-02	30.3500	30.6200	29.990000	30.5100	+0.693%	314,462	-25.402%
2025-07-01	29.4800	30.8300	29.480000	30.3000	+2.469%	267,653	-24.884%
2025-06-30	29.9400	30.1500	29.275000	29.5700	-1.203%	271,079	-23.030%
2025-06-27	29.9000	30.1650	29.650000	29.9300	+0.100%	315,470	-23.956%
2025-06-26	29.8000	30.0800	29.450100	29.9000	+0.369%	200,921	-23.880%
2025-06-25	29.9900	30.2300	29.600000	29.7900	-1.063%	219,721	-23.599%
2025-06-24	30.1000	30.2950	29.675000	30.1100	+0.770%	225,794	-24.410%
2025-06-23	29.7400	29.9900	29.260000	29.8800	+0.168%	287,860	-23.829%
2025-06-20	29.8200	29.9700	29.240000	29.8300	+0.777%	669,952	-23.701%
2025-06-18	29.3500	29.8000	29.110000	29.6000	+0.543%	200,611	-23.108%
2025-06-17	29.5300	30.2150	29.390000	29.4400	-0.909%	580,756	-22.690%
2025-06-16	29.4800	29.9925	29.160000	29.7100	+1.816%	253,378	-23.393%
2025-06-13	29.2800	29.6700	29.080000	29.1800	-1.419%	227,489	-22.001%
2025-06-12	29.6200	30.0000	29.405000	29.6000	-0.303%	331,532	-23.108%
2025-06-11	30.4800	30.5900	29.640000	29.6900	-2.239%	362,917	-23.341%
2025-06-10	30.4400	30.9300	30.340000	30.3700	-0.230%	223,207	-25.058%
2025-06-09	30.4500	30.8700	30.010000	30.4400	+0.795%	361,727	-25.230%
2025-06-06	29.6100	30.2200	29.540000	30.2000	+2.373%	184,954	-24.636%
2025-06-05	29.4000	29.5700	29.180000	29.5000	+0.340%	159,175	-22.847%
2025-06-04	29.3500	29.7200	29.230000	29.4000	+0.582%	285,879	-22.585%
2025-06-03	29.2000	29.7400	28.900100	29.2300	-0.273%	323,265	-22.135%
2025-06-02	29.3900	29.4400	28.735000	29.3100	+0.583%	247,918	-22.347%
2025-05-30	29.1400	29.5000	28.890000	29.1400	-0.137%	212,597	-21.894%
2025-05-29	29.1000	29.3500	28.915000	29.1800	+0.934%	196,332	-22.001%
2025-05-28	29.3200	29.5000	28.775000	28.9100	-1.934%	191,853	-21.273%
2025-05-27	29.2600	29.5700	29.180000	29.4800	+2.148%	268,744	-22.795%
2025-05-23	28.3900	28.9900	28.339000	28.8600	+0.139%	178,265	-21.137%
2025-05-22	29.2700	29.4100	28.580000	28.8200	-2.206%	224,630	-21.027%
2025-05-21	29.6000	30.0500	29.380000	29.4700	-1.636%	167,456	-22.769%
2025-05-20	29.8800	30.4000	29.560000	29.9600	+0.436%	424,409	-24.032%
2025-05-19	29.9700	30.1600	29.415000	29.8300	-1.323%	219,338	-23.701%
2025-05-16	29.2500	30.5300	29.190000	30.2300	+3.033%	430,854	-24.711%
2025-05-15	29.3300	29.8000	29.190000	29.3400	+0.929%	364,807	-22.427%
2025-05-14	29.7300	30.1700	28.810000	29.0700	-2.450%	343,190	-21.706%
2025-05-13	29.4800	30.1250	29.185000	29.8000	+0.812%	308,585	-23.624%
2025-05-12	29.8900	30.4600	29.530000	29.5600	+2.319%	434,633	-23.004%
2025-05-09	29.6600	29.6600	27.840000	28.8900	+5.941%	561,658	-21.218%
2025-05-08	27.0800	27.9700	26.810000	27.2700	+0.813%	469,639	-16.538%
2025-05-07	27.1800	27.3400	26.720000	27.0500	+0.074%	380,719	-15.860%
2025-05-06	27.7700	27.8000	26.780000	27.0300	-2.700%	293,366	-15.797%
2025-05-05	27.5600	28.1900	27.520000	27.7800	+0.470%	240,599	-18.071%
2025-05-02	27.4100	28.1900	27.005000	27.6500	+2.180%	185,299	-17.685%
2025-05-01	26.7100	27.1000	26.160000	27.0600	+0.241%	310,177	-15.891%
2025-04-30	27.2300	27.5390	26.930000	26.9950	-2.192%	232,983	-15.688%
2025-04-29	26.7800	27.7000	26.680000	27.6000	+2.717%	250,977	-17.536%
2025-04-28	26.9800	27.3450	26.665000	26.8700	+0.299%	158,635	-15.296%
2025-04-25	26.6000	27.0900	26.220000	26.7900	+0.037%	214,645	-15.043%
2025-04-24	26.0700	26.9400	25.980000	26.7800	+3.040%	288,803	-15.011%
2025-04-23	27.2000	27.4765	25.865000	25.9900	-3.347%	375,319	-12.428%
2025-04-22	27.2400	27.9500	26.830000	26.8900	-0.074%	442,395	-15.359%
2025-04-21	26.8600	27.6100	26.480000	26.9100	-0.370%	351,732	-15.422%
2025-04-17	27.0000	27.7750	26.891900	27.0100	-0.037%	227,917	-15.735%
2025-04-16	27.1900	27.5350	26.660000	27.0200	-0.369%	282,975	-15.766%
2025-04-15	26.6400	27.5700	26.640000	27.1200	+1.459%	358,999	-16.077%
2025-04-14	26.7300	27.1900	26.250000	26.7300	+1.635%	616,832	-14.852%
2025-04-11	24.9800	26.3400	24.470200	26.3000	+6.607%	617,106	-13.460%
2025-04-10	25.9900	25.9900	23.230000	24.6700	-6.447%	560,805	-7.742%
2025-04-09	24.7900	26.8218	24.340000	26.3700	+3.778%	578,717	-13.690%
2025-04-08	28.0000	28.0000	25.170000	25.4100	-7.195%	666,256	-10.429%
2025-04-07	27.4100	28.3650	26.640000	27.3800	-2.701%	484,864	-16.874%
2025-04-04	28.1500	28.3400	27.670000	28.1400	-3.032%	384,608	-19.119%
2025-04-03	29.5500	29.7600	28.870000	29.0200	-3.267%	280,888	-21.571%
2025-04-02	29.1900	30.0200	29.120000	30.0000	+2.076%	216,386	-24.133%
2025-04-01	29.8500	30.5250	29.005000	29.3900	-1.541%	427,893	-22.559%
2025-03-31	29.4400	30.2000	29.122400	29.8500	+0.471%	333,463	-23.752%
2025-03-28	29.3300	29.7700	29.330000	29.7100	+0.507%	249,570	-23.393%
2025-03-27	30.0000	30.1200	29.325000	29.5600	-1.335%	354,946	-23.004%
2025-03-26	30.0700	30.2450	29.670000	29.9600	-0.630%	301,325	-24.032%
2025-03-25	30.4600	30.4600	29.960000	30.1500	-1.342%	211,156	-24.511%
2025-03-24	30.4300	30.8400	29.422500	30.5600	+1.697%	555,612	-25.524%