Dark

KALA
KALA BIO, Inc. Common Stock
stock NASDAQ

At Close

Dec 11, 2025 3:59:30 PM EST

0.6832USD-11.261%(-0.0867)2,815,170

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 11, 2025 9:28:30 AM EST

0.7543USD-2.026%(-0.0156)145,256

After-hours

Dec 11, 2025 4:56:30 PM EST

0.7097USD+3.879%(+0.0265)61,999

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	0.7300	0.800000	0.670000	0.6832	-11.261%	2,815,170	0.000%
2025-12-10	0.7855	0.804900	0.710000	0.7699	-2.061%	2,516,197	-11.261%
2025-12-09	0.7580	0.864200	0.758000	0.7861	-6.227%	2,305,127	-13.090%
2025-12-08	0.8500	0.859990	0.750700	0.8383	-6.856%	5,357,433	-18.502%
2025-12-05	1.0000	1.020000	0.857600	0.9000	-6.639%	11,339,113	-24.089%
2025-12-04	1.3150	1.720000	0.951500	0.9640	+4.216%	180,131,048	-29.129%
2025-12-03	1.0800	1.120000	0.900000	0.9250	-15.909%	7,451,465	-26.141%
2025-12-02	1.2300	1.370000	1.100000	1.1000	-17.293%	6,263,514	-37.891%
2025-12-01	1.3000	1.910000	1.170000	1.3300	+37.667%	169,816,902	-48.632%
2025-11-28	0.9558	1.009900	0.847700	0.9661	+6.118%	4,056,837	-29.283%
2025-11-26	0.7970	1.140000	0.701300	0.9104	+42.629%	31,686,995	-24.956%
2025-11-25	0.6200	0.650000	0.610100	0.6383	+3.452%	3,043,803	+7.034%
2025-11-24	0.6300	0.653300	0.609001	0.6170	-0.484%	99,282	+10.729%
2025-11-21	0.6504	0.668900	0.607600	0.6200	-4.439%	107,463	+10.194%
2025-11-20	0.6500	0.679600	0.616900	0.6488	+2.496%	122,593	+5.302%
2025-11-19	0.6900	0.699900	0.630600	0.6330	-8.101%	166,409	+7.930%
2025-11-18	0.6863	0.699700	0.650400	0.6888	-1.459%	161,365	-0.813%
2025-11-17	0.7200	0.734300	0.675400	0.6990	-1.006%	186,219	-2.260%
2025-11-14	0.6580	0.720000	0.640400	0.7061	+7.310%	280,112	-3.243%
2025-11-13	0.7300	0.730000	0.640000	0.6580	-9.429%	218,294	+3.830%
2025-11-12	0.7348	0.745100	0.704768	0.7265	-2.549%	75,695	-5.960%
2025-11-11	0.7273	0.769800	0.710200	0.7455	+1.984%	35,445	-8.357%
2025-11-10	0.7315	0.789900	0.700000	0.7310	+2.395%	402,526	-6.539%
2025-11-07	0.7480	0.756675	0.696499	0.7139	-2.659%	175,244	-4.300%
2025-11-06	0.7500	0.800000	0.721100	0.7334	-3.791%	174,102	-6.845%
2025-11-05	0.7378	0.799700	0.733001	0.7623	+1.437%	79,800	-10.376%
2025-11-04	0.7402	0.799800	0.740200	0.7515	-1.339%	134,534	-9.088%
2025-11-03	0.8000	0.810000	0.760000	0.7617	-2.346%	154,057	-10.306%
2025-10-31	0.7500	0.801000	0.740001	0.7800	+3.216%	148,617	-12.410%
2025-10-30	0.7790	0.790000	0.754000	0.7557	-5.384%	168,171	-9.594%
2025-10-29	0.8180	0.818000	0.773000	0.7987	-4.118%	249,364	-14.461%
2025-10-28	0.8107	0.833000	0.790100	0.8330	+3.376%	248,196	-17.983%
2025-10-27	0.7931	0.829900	0.779100	0.8058	+1.244%	354,484	-15.215%
2025-10-24	0.7730	0.830000	0.773000	0.7959	+1.751%	394,376	-14.160%
2025-10-23	0.8200	0.904700	0.782100	0.7822	-4.969%	666,826	-12.657%
2025-10-22	0.9120	0.930000	0.823000	0.8231	-11.504%	657,621	-16.997%
2025-10-21	0.8530	0.982000	0.853000	0.9301	-2.105%	871,423	-26.546%
2025-10-20	0.8778	1.040000	0.800000	0.9501	-27.473%	4,533,883	-28.092%
2025-10-17	1.3600	1.360000	1.290000	1.3100	-5.072%	422,220	-47.847%
2025-10-16	1.3700	1.416800	1.360000	1.3800	-2.128%	361,069	-50.493%
2025-10-15	1.5100	1.510000	1.355000	1.4100	-6.623%	692,397	-51.546%
2025-10-14	1.4900	1.520000	1.400000	1.5100	+1.342%	418,571	-54.755%
2025-10-13	1.4300	1.490000	1.420000	1.4900	+4.196%	248,249	-54.148%
2025-10-10	1.5500	1.550000	1.400000	1.4300	-7.742%	833,486	-52.224%
2025-10-09	1.6000	1.600000	1.510000	1.5500	-1.274%	425,081	-55.923%
2025-10-08	1.6300	1.700000	1.560000	1.5700	-4.268%	753,448	-56.484%
2025-10-07	1.5000	1.680000	1.500000	1.6400	+7.895%	1,151,557	-58.341%
2025-10-06	1.5500	1.610000	1.510000	1.5200	-1.299%	934,148	-55.053%
2025-10-03	1.5100	1.690000	1.490000	1.5400	0.000%	1,641,294	-55.636%
2025-10-02	1.3900	1.540000	1.370000	1.5400	+13.235%	1,650,525	-55.636%
2025-10-01	1.4600	1.480000	1.260200	1.3600	-11.111%	3,095,624	-49.765%
2025-09-30	1.7800	1.950000	1.500000	1.5300	-25.183%	4,910,318	-55.346%
2025-09-29	1.4700	2.460000	1.100000	2.0450	-89.265%	36,289,004	-66.592%
2025-09-26	18.9000	19.479900	18.340000	19.0500	+4.555%	395,572	-96.414%
2025-09-25	19.0200	19.770000	18.120000	18.2200	-4.782%	167,909	-96.250%
2025-09-24	17.0700	19.370000	16.510000	19.1350	+13.225%	276,111	-96.430%
2025-09-23	18.2800	18.691300	16.360000	16.9000	-8.895%	215,049	-95.957%
2025-09-22	19.5000	19.620000	17.720000	18.5500	-5.502%	238,218	-96.317%
2025-09-19	17.5000	19.879000	17.270000	19.6300	+11.948%	369,718	-96.520%
2025-09-18	17.5400	18.169000	17.240100	17.5350	+0.372%	90,046	-96.104%
2025-09-17	19.0200	20.600000	17.460000	17.4700	-4.640%	353,435	-96.089%
2025-09-16	18.7800	20.125000	18.169000	18.3200	-4.831%	211,420	-96.271%
2025-09-15	19.2500	19.686100	17.030000	19.2500	+3.383%	493,203	-96.451%
2025-09-12	17.0000	18.890000	16.900000	18.6200	+9.529%	548,439	-96.331%
2025-09-11	15.7200	17.170000	15.549500	17.0000	+11.329%	338,806	-95.981%
2025-09-10	13.8700	15.280000	13.410000	15.2700	+9.071%	228,873	-95.526%
2025-09-09	14.3600	14.730000	13.134800	14.0000	-3.315%	215,186	-95.120%
2025-09-08	15.6000	15.660000	14.150000	14.4800	-0.481%	238,283	-95.282%
2025-09-05	14.2300	15.000000	13.750000	14.5500	+0.138%	367,896	-95.304%
2025-09-04	15.2400	15.800000	13.566000	14.5300	-3.198%	440,997	-95.298%
2025-09-03	12.6400	15.210000	11.900000	15.0100	+23.134%	601,838	-95.448%
2025-09-02	12.0300	12.910000	10.966500	12.1900	+8.645%	432,492	-94.395%
2025-08-29	10.5800	11.675000	10.390000	11.2200	+5.949%	405,306	-93.911%
2025-08-28	9.6800	10.590000	9.500100	10.5900	+9.741%	411,841	-93.549%
2025-08-27	9.2400	9.680000	9.240000	9.6500	+3.652%	119,224	-92.920%
2025-08-26	8.7800	9.390000	8.500000	9.3100	+6.036%	120,405	-92.662%
2025-08-25	9.1500	9.350000	8.595000	8.7800	-4.669%	116,960	-92.219%
2025-08-22	8.5900	9.225000	8.529100	9.2100	+8.353%	150,667	-92.582%
2025-08-21	8.3400	8.560000	7.930000	8.5000	+1.918%	105,610	-91.962%
2025-08-20	8.3900	8.390000	7.880000	8.3400	-0.596%	113,736	-91.808%
2025-08-19	8.6000	8.600000	7.710000	8.3900	-2.214%	151,978	-91.857%
2025-08-18	8.4500	8.750000	8.140900	8.5800	+3.125%	87,007	-92.037%
2025-08-15	8.0100	8.450000	7.510000	8.3200	+3.098%	134,983	-91.788%
2025-08-14	7.8700	8.140000	7.380000	8.0700	+2.541%	72,159	-91.534%
2025-08-13	7.4000	7.980000	7.400000	7.8700	+5.780%	71,093	-91.319%
2025-08-12	7.2000	7.814000	7.200000	7.4400	+3.333%	49,190	-90.817%
2025-08-11	7.3200	7.688602	7.130000	7.2000	-2.439%	47,710	-90.511%
2025-08-08	7.1200	7.710000	7.050200	7.3800	+3.073%	108,492	-90.743%
2025-08-07	7.4600	7.680000	7.000000	7.1600	-2.186%	110,169	-90.458%
2025-08-06	7.7000	7.920000	7.250000	7.3200	-4.935%	84,315	-90.667%
2025-08-05	7.3000	7.950000	7.000000	7.7000	+3.356%	171,974	-91.127%
2025-08-04	7.4900	7.650000	6.964100	7.4500	-0.667%	85,166	-90.830%
2025-08-01	6.5800	7.630000	6.500000	7.5000	+10.783%	138,480	-90.891%
2025-07-31	7.1500	7.500000	6.460000	6.7700	-5.182%	188,917	-89.908%
2025-07-30	8.3000	8.300000	7.050000	7.1400	-15.000%	325,804	-90.431%
2025-07-29	7.9300	8.480000	7.735000	8.4000	+5.927%	155,201	-91.867%
2025-07-28	8.2500	8.490000	7.550000	7.9300	-1.978%	208,576	-91.385%
2025-07-25	7.0000	8.410000	6.700100	8.0900	+15.571%	434,048	-91.555%
2025-07-24	5.7500	7.100000	5.670000	7.0000	+23.894%	637,859	-90.240%
2025-07-23	5.4200	5.960000	5.350000	5.6500	+2.727%	485,349	-87.908%
2025-07-22	5.7300	6.010000	5.400000	5.5000	-3.509%	93,655	-87.578%
2025-07-21	5.7900	5.925600	5.640000	5.7000	-0.697%	73,569	-88.014%
2025-07-18	5.8800	6.195100	5.610000	5.7400	-3.853%	43,124	-88.098%
2025-07-17	6.0700	6.188800	5.820000	5.9700	+0.168%	63,253	-88.556%
2025-07-16	5.5500	6.300000	5.550000	5.9600	+8.858%	124,032	-88.537%
2025-07-15	5.8000	5.852500	5.390000	5.4750	-3.947%	80,264	-87.521%
2025-07-14	6.1100	6.110000	5.560000	5.7000	-2.564%	95,020	-88.014%
2025-07-11	6.8900	6.890000	5.850000	5.8500	-15.217%	154,052	-88.321%
2025-07-10	6.7500	7.000000	5.980000	6.9000	+9.524%	142,975	-90.099%
2025-07-09	5.1500	6.340000	5.150000	6.3000	+22.093%	900,006	-89.156%
2025-07-08	5.3600	5.578400	5.150000	5.1600	-2.273%	37,024	-86.760%
2025-07-07	5.1600	5.750000	5.153300	5.2800	+3.529%	85,140	-87.061%
2025-07-03	5.0500	5.380000	5.050000	5.1000	+0.990%	54,938	-86.604%
2025-07-02	4.8400	5.180000	4.760000	5.0500	+4.339%	52,728	-86.471%
2025-07-01	4.7000	5.180000	4.510000	4.8400	+1.681%	217,316	-85.884%
2025-06-30	4.7400	4.990000	4.500000	4.7600	+3.030%	39,128	-85.647%
2025-06-27	5.4100	5.900000	4.360000	4.6200	-12.084%	160,692	-85.212%
2025-06-26	4.7200	5.385000	4.610000	5.2550	+11.809%	138,139	-86.999%
2025-06-25	4.0000	4.990000	4.000000	4.7000	+17.500%	208,066	-85.464%
2025-06-24	3.9500	4.120000	3.950000	4.0000	-0.498%	79,217	-82.920%
2025-06-23	4.0100	4.150000	3.821700	4.0200	-0.495%	57,200	-83.005%
2025-06-20	4.1800	4.245000	4.010000	4.0400	-4.717%	23,275	-83.089%
2025-06-18	4.3665	4.380000	4.200000	4.2400	+1.435%	16,535	-83.887%
2025-06-17	4.2000	4.410000	4.180000	4.1800	-3.687%	25,400	-83.656%
2025-06-16	4.3000	4.400000	4.100000	4.3400	+0.930%	20,507	-84.258%
2025-06-13	4.3300	4.535000	4.250000	4.3000	-3.371%	18,085	-84.112%
2025-06-12	4.5900	4.722500	4.400000	4.4500	+1.598%	33,477	-84.647%
2025-06-11	4.8200	4.921900	4.200100	4.3800	-7.595%	62,873	-84.402%
2025-06-10	4.1000	4.770000	4.010100	4.7400	+15.328%	110,871	-85.586%
2025-06-09	4.1400	4.190000	3.979000	4.1100	-0.725%	30,615	-83.377%
2025-06-06	4.1600	4.160000	3.760000	4.1400	-0.719%	39,447	-83.498%
2025-06-05	4.0500	4.200000	3.920100	4.1700	+1.214%	37,491	-83.616%
2025-06-04	4.2500	4.400000	3.810000	4.1200	+0.733%	64,102	-83.417%
2025-06-03	3.6500	4.350000	3.600000	4.0900	+16.358%	123,566	-83.296%
2025-06-02	3.7000	3.860000	3.500000	3.5150	-5.511%	33,580	-80.563%
2025-05-30	3.8151	3.880000	3.610000	3.7200	-3.125%	21,174	-81.634%
2025-05-29	3.8100	3.894500	3.770000	3.8400	+1.053%	28,728	-82.208%
2025-05-28	3.9600	4.160000	3.670000	3.8000	-6.404%	32,140	-82.021%
2025-05-27	4.0700	4.120000	3.920100	4.0600	+0.495%	14,694	-83.172%
2025-05-23	4.0800	4.100000	3.850200	4.0400	-1.222%	12,501	-83.089%
2025-05-22	3.9100	4.130000	3.773900	4.0900	+8.488%	20,316	-83.296%
2025-05-21	4.0600	4.200000	3.700100	3.7700	-4.557%	51,347	-81.878%
2025-05-20	3.7400	4.000000	3.660000	3.9500	+8.516%	49,101	-82.704%
2025-05-19	3.6000	3.740000	3.550000	3.6400	-0.817%	20,709	-81.231%
2025-05-16	3.2700	3.852900	3.270000	3.6700	+13.975%	109,107	-81.384%
2025-05-15	3.2600	3.364900	3.159000	3.2200	-1.529%	39,277	-78.783%
2025-05-14	3.3800	3.550000	3.250000	3.2700	-6.034%	48,650	-79.107%
2025-05-13	3.5300	3.615000	3.400000	3.4800	-0.571%	29,847	-80.368%
2025-05-12	3.4000	3.630000	3.355000	3.5000	+2.339%	33,359	-80.480%
2025-05-09	3.3800	3.700000	3.340000	3.4200	-0.292%	31,933	-80.023%
2025-05-08	3.4100	3.550000	3.150000	3.4300	-0.577%	250,371	-80.082%
2025-05-07	3.3400	3.700000	3.340000	3.4499	-0.003%	184,384	-80.197%
2025-05-06	3.7400	3.740000	3.215000	3.4500	-4.959%	77,060	-80.197%
2025-05-05	3.7000	3.792700	3.500000	3.6300	-3.200%	34,774	-81.179%
2025-05-02	3.8800	3.938400	3.640000	3.7500	+0.806%	38,020	-81.781%
2025-05-01	3.8400	4.010000	3.700000	3.7200	-6.297%	27,482	-81.634%
2025-04-30	4.3000	4.400000	3.750000	3.9700	-6.588%	184,666	-82.791%
2025-04-29	3.6800	5.030000	3.500000	4.2500	+19.048%	598,244	-83.925%
2025-04-28	3.2400	3.640000	3.190000	3.5700	+12.264%	57,187	-80.863%
2025-04-25	3.1900	3.250000	3.113500	3.1800	-3.636%	34,672	-78.516%
2025-04-24	3.2000	3.560000	3.200000	3.3000	+5.769%	89,829	-79.297%
2025-04-23	3.0500	3.390000	3.050000	3.1200	+5.942%	57,778	-78.103%
2025-04-22	3.2000	3.305500	2.920000	2.9450	-10.486%	66,089	-76.801%
2025-04-21	3.4500	3.450000	3.211100	3.2900	-4.776%	19,273	-79.234%
2025-04-17	3.4800	3.540000	3.400000	3.4550	-0.432%	13,667	-80.226%
2025-04-16	3.6000	3.605000	3.360000	3.4700	-1.700%	8,467	-80.311%
2025-04-15	3.4200	3.750000	3.420000	3.5300	+1.146%	22,679	-80.646%
2025-04-14	3.5200	3.850000	3.380000	3.4900	+3.561%	45,652	-80.424%
2025-04-11	3.5100	3.610500	3.350000	3.3700	-1.462%	66,268	-79.727%
2025-04-10	3.8400	3.950000	3.400000	3.4200	-11.169%	44,419	-80.023%
2025-04-09	3.4200	4.020000	3.400000	3.8500	+10.000%	118,765	-82.255%
2025-04-08	3.8100	3.910000	3.500000	3.5000	-6.417%	55,219	-80.480%
2025-04-07	4.0000	4.100000	3.670000	3.7400	-11.792%	82,130	-81.733%
2025-04-04	4.6300	4.630000	4.010000	4.2400	-8.324%	35,540	-83.887%
2025-04-03	4.7700	5.585000	4.530000	4.6250	-3.040%	39,868	-85.228%
2025-04-02	5.4650	5.900000	4.770000	4.7700	-16.754%	106,573	-85.677%
2025-04-01	5.8350	5.870000	5.458300	5.7300	0.000%	29,055	-88.077%
2025-03-31	5.8800	6.030000	5.730000	5.7300	-5.289%	15,021	-88.077%
2025-03-28	6.3000	6.473600	5.785000	6.0500	-4.272%	36,536	-88.707%
2025-03-27	6.5700	6.600000	6.300000	6.3200	-3.805%	29,340	-89.190%
2025-03-26	6.8600	6.860000	6.510000	6.5700	-1.940%	6,553	-89.601%
2025-03-25	6.8850	6.930800	6.580000	6.7000	-2.332%	42,005	-89.803%
2025-03-24	6.8500	7.065100	6.521100	6.8600	-0.867%	15,681	-90.041%
2025-03-21	6.8718	6.980000	6.850000	6.9200	+1.765%	22,963	-90.127%
2025-03-20	6.5700	6.990000	6.570000	6.8000	-3.272%	5,937	-89.953%
2025-03-19	7.2500	7.269900	6.910000	7.0300	-2.497%	9,199	-90.282%
2025-03-18	7.3000	7.300000	6.910000	7.2100	+2.974%	3,980	-90.524%
2025-03-17	6.5500	7.300000	6.550000	7.0018	+6.898%	29,438	-90.243%
2025-03-14	6.7700	6.877600	6.510100	6.5500	-2.963%	15,854	-89.569%
2025-03-13	7.0248	7.024800	6.730000	6.7500	-2.878%	4,427	-89.879%
2025-03-12	6.7547	7.130000	6.754700	6.9500	+0.656%	15,145	-90.170%
2025-03-11	6.6100	6.904700	6.490000	6.9047	+1.839%	6,218	-90.105%
2025-03-10	7.1300	7.130000	6.660100	6.7800	-3.830%	10,845	-89.923%
2025-03-07	7.0100	7.077500	6.830000	7.0500	-1.674%	11,728	-90.309%
2025-03-06	7.3100	7.370000	6.744600	7.1700	-5.284%	31,585	-90.471%
2025-03-05	6.9300	7.967500	6.930000	7.5700	+9.393%	80,186	-90.975%
2025-03-04	6.7250	6.996900	6.443800	6.9200	-1.001%	12,978	-90.127%
2025-03-03	7.1900	7.190000	6.662500	6.9900	+0.866%	32,569	-90.226%
2025-02-28	7.1700	7.170000	6.613500	6.9300	-0.574%	10,771	-90.141%
2025-02-27	6.8600	7.150000	6.599300	6.9700	+3.875%	24,582	-90.198%
2025-02-26	6.4500	6.750000	6.410000	6.7100	+2.131%	26,468	-89.818%
2025-02-25	6.5000	6.750000	6.477000	6.5700	-1.054%	21,920	-89.601%
2025-02-24	6.6500	6.702700	6.390000	6.6400	0.000%	37,729	-89.711%
2025-02-21	6.9500	6.950000	6.550000	6.6400	-2.924%	31,165	-89.711%
2025-02-20	6.8000	6.990000	6.500000	6.8400	+1.034%	32,985	-90.012%
2025-02-19	7.2500	7.610000	6.605000	6.7700	-6.233%	112,535	-89.908%
2025-02-18	8.3800	8.380000	7.210000	7.2200	-13.842%	155,159	-90.537%
2025-02-14	7.8400	8.650000	7.705000	8.3800	+7.990%	73,723	-91.847%
2025-02-13	7.4000	7.860000	7.010000	7.7600	+4.301%	105,131	-91.196%
2025-02-12	8.0200	8.990000	6.970900	7.4400	-31.618%	622,380	-90.817%
2025-02-11	10.0700	10.880000	10.000000	10.8800	+5.631%	113,723	-93.721%
2025-02-10	11.2000	11.200000	9.830000	10.3000	-6.534%	63,405	-93.367%
2025-02-07	10.4800	11.200000	10.480000	11.0200	+2.703%	92,202	-93.800%
2025-02-06	9.5500	10.789900	9.550000	10.7300	+10.619%	83,184	-93.633%
2025-02-05	9.1500	9.800000	9.150000	9.7000	+4.301%	77,723	-92.957%
2025-02-04	9.2500	9.659000	9.250000	9.3000	+0.868%	24,103	-92.654%
2025-02-03	9.0700	9.400000	9.000000	9.2200	+0.217%	41,029	-92.590%
2025-01-31	9.5700	9.590000	8.870000	9.2000	-2.954%	188,070	-92.574%
2025-01-30	8.8500	9.740000	8.340100	9.4800	+7.361%	69,002	-92.793%
2025-01-29	8.7000	8.900000	8.340000	8.8300	+0.684%	29,480	-92.263%
2025-01-28	8.3500	8.950000	8.037500	8.7700	+4.842%	73,095	-92.210%
2025-01-27	8.0000	8.440000	7.840000	8.3650	+3.144%	112,510	-91.833%
2025-01-24	8.2500	8.295000	7.920500	8.1100	-0.491%	60,932	-91.576%
2025-01-23	7.6200	8.350000	7.612000	8.1500	+5.982%	62,078	-91.617%
2025-01-22	7.6500	7.850000	7.510100	7.6900	+0.130%	75,966	-91.116%
2025-01-21	7.3000	7.850000	7.000000	7.6800	+5.931%	140,856	-91.104%
2025-01-17	7.0100	7.600000	7.010000	7.2500	+3.424%	17,502	-90.577%
2025-01-16	7.1500	7.240000	6.955000	7.0100	-1.683%	7,576	-90.254%
2025-01-15	6.5000	7.185200	6.500000	7.1300	+7.218%	13,759	-90.418%
2025-01-14	6.6200	6.740600	6.513000	6.6500	+1.527%	20,121	-89.726%
2025-01-13	6.7100	6.845000	6.550000	6.5500	-3.818%	15,797	-89.569%
2025-01-10	6.8000	7.120000	6.610000	6.8100	-0.147%	36,908	-89.968%
2025-01-08	7.4900	7.704300	6.760000	6.8200	-11.313%	66,008	-89.982%
2025-01-07	7.6500	7.838000	7.410000	7.6900	+2.125%	45,377	-91.116%
2025-01-06	8.0100	8.140000	7.450000	7.5300	-5.044%	79,997	-90.927%
2025-01-03	7.8000	8.390000	7.800000	7.9300	+2.853%	114,431	-91.385%
2025-01-02	7.3900	8.790000	7.390000	7.7100	+11.095%	180,419	-91.139%
2024-12-31	6.8900	7.200700	6.520000	6.9400	+1.019%	33,197	-90.156%
2024-12-30	7.1400	7.205000	6.810000	6.8700	-1.576%	34,552	-90.055%
2024-12-27	7.0500	7.189900	6.833700	6.9800	+0.649%	26,671	-90.212%
2024-12-26	6.3300	7.320000	6.240100	6.9350	+11.138%	49,641	-90.149%
2024-12-24	6.0400	6.280000	6.039900	6.2400	+4.000%	38,007	-89.051%
2024-12-23	5.9000	6.000000	5.800000	6.0000	+1.351%	13,156	-88.613%
2024-12-20	5.7800	6.039900	5.746600	5.9200	-1.333%	12,938	-88.459%
2024-12-19	5.8000	6.000000	5.670000	6.0000	+4.167%	17,928	-88.613%
2024-12-18	5.9916	6.130000	5.700000	5.7600	-6.947%	19,755	-88.139%
2024-12-17	5.9904	6.200000	5.950000	6.1900	+1.309%	3,333	-88.963%
2024-12-16	6.0800	6.230000	6.063600	6.1100	-1.133%	23,941	-88.818%
2024-12-13	6.1200	6.180000	6.000000	6.1800	+1.478%	25,049	-88.945%
2024-12-12	6.2000	6.336300	6.050000	6.0900	-1.932%	12,475	-88.782%
2024-12-11	6.4600	6.520000	6.150000	6.2100	-3.870%	48,535	-88.998%
2024-12-10	6.5800	6.580000	6.460000	6.4600	-1.374%	6,162	-89.424%
2024-12-09	6.4000	6.730000	6.400000	6.5500	-3.535%	89,389	-89.569%
2024-12-06	6.3300	6.790000	6.330000	6.7900	+8.121%	2,376	-89.938%
2024-12-05	6.5600	6.560000	6.160000	6.2800	-5.988%	33,568	-89.121%
2024-12-04	6.5400	6.806500	6.476800	6.6800	+2.128%	12,343	-89.772%
2024-12-03	6.7850	6.830000	6.413800	6.5408	-2.667%	42,085	-89.555%
2024-12-02	6.8000	6.850000	6.720000	6.7200	-2.005%	2,710	-89.833%
2024-11-29	6.3800	6.989900	6.380000	6.8575	+3.120%	23,413	-90.037%
2024-11-27	6.4500	6.950000	6.250000	6.6500	+2.487%	83,946	-89.726%
2024-11-26	7.0100	7.010000	6.150000	6.4886	-6.098%	72,992	-89.471%
2024-11-25	6.9800	7.030000	6.817000	6.9100	+1.692%	18,607	-90.113%
2024-11-22	6.6050	6.795000	6.460000	6.7950	+3.740%	74,540	-89.946%
2024-11-21	6.1450	6.550000	6.100000	6.5500	+1.866%	23,739	-89.569%
2024-11-20	6.3500	6.500000	6.000000	6.4300	-0.541%	39,335	-89.375%
2024-11-19	6.4900	6.672700	6.270000	6.4650	-2.045%	16,138	-89.432%
2024-11-18	6.8200	6.820000	6.450000	6.6000	-1.493%	11,745	-89.648%
2024-11-15	6.6600	6.873500	6.660000	6.7000	-0.888%	9,950	-89.803%
2024-11-14	6.8000	6.960000	6.640100	6.7600	-2.734%	14,006	-89.893%
2024-11-13	7.0200	7.295000	6.644600	6.9500	-1.975%	50,373	-90.170%
2024-11-12	7.3000	7.500000	7.080000	7.0900	-4.189%	21,321	-90.364%
2024-11-11	7.4400	7.850000	7.400000	7.4000	-3.014%	89,304	-90.768%
2024-11-08	6.8500	7.840000	6.850000	7.6300	+11.063%	156,496	-91.046%
2024-11-07	6.9100	7.010000	6.860000	6.8700	-2.553%	5,841	-90.055%
2024-11-06	6.8200	7.071900	6.800000	7.0500	+5.224%	14,951	-90.309%
2024-11-05	6.7100	6.890000	6.700000	6.7000	-1.180%	5,795	-89.803%
2024-11-04	6.9800	6.980000	6.750000	6.7800	-3.004%	18,943	-89.923%
2024-11-01	7.0200	7.100000	6.879200	6.9900	-0.710%	12,351	-90.226%
2024-10-31	7.0150	7.040000	6.810000	7.0400	+2.774%	26,104	-90.295%
2024-10-30	6.7501	7.000000	6.750100	6.8500	-4.727%	22,371	-90.026%
2024-10-29	7.2400	7.240000	6.830100	7.1899	-0.001%	18,833	-90.498%
2024-10-28	6.7500	7.240000	6.660000	7.1900	+5.735%	36,744	-90.498%
2024-10-25	6.7600	7.120000	6.600000	6.8000	+3.817%	70,775	-89.953%
2024-10-24	6.2000	6.849900	6.050000	6.5500	+8.264%	92,011	-89.569%
2024-10-23	5.4000	6.246500	5.400000	6.0500	+9.403%	31,112	-88.707%
2024-10-22	5.1700	5.530000	5.150000	5.5300	+5.534%	22,682	-87.646%
2024-10-21	5.2200	5.250000	5.070000	5.2400	+0.769%	11,117	-86.962%
2024-10-18	5.2442	5.249900	5.002500	5.2000	+1.723%	9,830	-86.862%
2024-10-17	5.2500	5.299900	4.950000	5.1119	-2.816%	12,552	-86.635%
2024-10-16	5.1200	5.390000	5.120000	5.2600	+1.154%	10,031	-87.011%
2024-10-15	5.1700	5.250000	5.040000	5.2000	+0.580%	6,338	-86.862%
2024-10-14	5.1900	5.390000	5.150000	5.1700	-1.883%	8,808	-86.785%
2024-10-11	5.2600	5.370000	5.190000	5.2692	+0.175%	6,142	-87.034%
2024-10-10	5.3500	5.350000	5.130100	5.2600	+0.670%	8,418	-87.011%
2024-10-09	5.3000	5.390000	5.080000	5.2250	-1.601%	23,700	-86.924%
2024-10-08	5.3475	5.366700	5.300100	5.3100	-0.748%	6,702	-87.134%
2024-10-07	5.3100	5.400000	5.250000	5.3500	-0.926%	7,641	-87.230%
2024-10-04	5.2817	5.400000	5.250100	5.4000	+1.887%	9,210	-87.348%
2024-10-03	5.4500	5.450000	5.290100	5.3000	-1.670%	5,387	-87.109%
2024-10-02	5.3600	5.460000	5.328265	5.3900	-1.642%	6,877	-87.325%
2024-10-01	5.7000	5.700000	5.250000	5.4800	-3.860%	10,973	-87.533%
2024-09-30	5.4000	5.760000	5.370000	5.7000	+6.542%	6,518	-88.014%
2024-09-27	5.1220	5.390000	5.122000	5.3500	+1.905%	4,928	-87.230%
2024-09-26	5.4700	5.560000	5.145000	5.2500	-3.846%	27,411	-86.987%
2024-09-25	5.5500	5.550000	5.420000	5.4600	-1.087%	9,623	-87.487%
2024-09-24	5.6850	5.730000	5.450000	5.5200	-2.817%	21,432	-87.623%
2024-09-23	5.9100	5.910000	5.680000	5.6800	-1.900%	14,614	-87.972%
2024-09-20	5.7675	5.900000	5.750000	5.7900	-0.172%	35,301	-88.200%
2024-09-19	5.9800	6.050000	5.800000	5.8000	0.000%	12,514	-88.221%
2024-09-18	5.9000	6.050000	5.800000	5.8000	+0.870%	10,088	-88.221%
2024-09-17	5.8000	5.950000	5.730000	5.7500	-0.174%	15,763	-88.118%
2024-09-16	5.9300	6.091900	5.760000	5.7600	-2.538%	12,863	-88.139%
2024-09-13	5.9700	6.200000	5.910000	5.9100	-0.672%	8,275	-88.440%
2024-09-12	6.0400	6.110000	5.950000	5.9500	-1.163%	6,539	-88.518%
2024-09-11	5.9500	6.035000	5.950000	6.0200	+1.861%	10,635	-88.651%
2024-09-10	5.9900	6.080000	5.900100	5.9100	-0.672%	6,289	-88.440%
2024-09-09	5.9050	6.020000	5.805000	5.9500	-0.833%	8,148	-88.518%
2024-09-06	5.8100	6.020000	5.730000	6.0000	+2.564%	11,492	-88.613%
2024-09-05	5.8101	6.020000	5.810100	5.8500	-2.824%	6,560	-88.321%
2024-09-04	6.1400	6.140000	5.915000	6.0200	+2.207%	1,431	-88.651%
2024-09-03	5.8500	6.110000	5.850000	5.8900	+0.682%	17,593	-88.401%
2024-08-30	5.9950	5.995000	5.850100	5.8501	-0.677%	1,560	-88.322%
2024-08-29	5.8400	6.120000	5.840000	5.8900	-0.169%	3,659	-88.401%
2024-08-28	5.9100	5.968400	5.864000	5.9000	-2.640%	5,820	-88.420%
2024-08-27	6.0500	6.130000	5.900100	6.0600	-1.142%	3,237	-88.726%
2024-08-26	6.0500	6.150000	6.050000	6.1300	+1.997%	9,706	-88.855%
2024-08-23	5.9200	6.012600	5.834100	6.0100	+0.167%	6,040	-88.632%
2024-08-22	6.0900	6.090000	5.800000	6.0000	-0.166%	12,269	-88.613%
2024-08-21	6.1000	6.420000	6.000000	6.0100	-3.376%	20,888	-88.632%
2024-08-20	6.1800	6.330000	6.115000	6.2200	-0.955%	3,412	-89.016%
2024-08-19	6.1100	6.440000	6.030000	6.2800	+2.782%	9,192	-89.121%
2024-08-16	6.1400	6.220000	5.950000	6.1100	-2.707%	4,468	-88.818%
2024-08-15	6.0500	6.300000	6.050000	6.2800	+3.545%	10,296	-89.121%
2024-08-14	6.0400	6.190000	5.880000	6.0650	+1.252%	5,899	-88.735%
2024-08-13	6.0400	6.100000	5.810000	5.9900	+1.439%	10,816	-88.594%
2024-08-12	5.9800	6.190000	5.768500	5.9050	+0.940%	10,032	-88.430%
2024-08-09	5.8600	5.940000	5.800000	5.8500	+1.739%	16,454	-88.321%
2024-08-08	6.0200	6.170000	5.740000	5.7500	-6.352%	20,106	-88.118%
2024-08-07	6.1100	6.224300	5.824900	6.1400	-0.808%	12,264	-88.873%
2024-08-06	6.1700	6.340000	5.810100	6.1900	+4.034%	18,022	-88.963%
2024-08-05	5.7000	6.445000	5.460000	5.9500	+0.847%	111,795	-88.518%
2024-08-02	6.2600	6.290000	5.900000	5.9000	-6.051%	18,673	-88.420%
2024-08-01	6.4100	6.450000	6.250000	6.2800	-3.385%	17,202	-89.121%
2024-07-31	6.4000	6.749900	6.400000	6.5000	+0.464%	8,372	-89.489%
2024-07-30	7.0600	7.140000	6.390000	6.4700	-8.487%	33,054	-89.440%
2024-07-29	7.2200	7.250000	6.930000	7.0700	+2.390%	8,478	-90.337%
2024-07-26	7.0200	7.092400	6.788400	6.9050	-4.627%	32,804	-90.106%
2024-07-25	7.1700	7.350000	6.998700	7.2400	-1.764%	12,917	-90.564%
2024-07-24	6.9300	7.370000	6.870000	7.3700	+4.096%	47,097	-90.730%
2024-07-23	6.9200	7.080000	6.620000	7.0800	+3.207%	17,005	-90.350%
2024-07-22	6.7700	7.090000	6.610000	6.8600	+1.479%	42,355	-90.041%
2024-07-19	6.9900	6.990000	6.660100	6.7600	-1.025%	32,393	-89.893%
2024-07-18	7.3553	7.780000	6.830000	6.8300	-10.250%	40,835	-89.997%
2024-07-17	7.6100	7.740000	7.360100	7.6100	-2.685%	20,808	-91.022%
2024-07-16	7.5800	7.860000	7.510000	7.8200	+3.576%	34,550	-91.263%
2024-07-15	7.4600	7.880000	7.330000	7.5500	+0.936%	20,504	-90.951%
2024-07-12	7.0900	7.559900	7.010000	7.4800	+3.315%	40,156	-90.866%
2024-07-11	7.6600	7.850000	7.200000	7.2400	-4.737%	69,879	-90.564%
2024-07-10	7.2500	7.880000	7.140000	7.6000	+6.892%	150,354	-91.011%
2024-07-09	6.7800	7.230000	6.490000	7.1100	+4.405%	111,906	-90.391%
2024-07-08	6.9900	7.200000	6.810000	6.8100	-1.304%	98,082	-89.968%
2024-07-05	6.7800	7.169900	6.715700	6.9000	+1.173%	74,895	-90.099%
2024-07-03	6.5800	6.972800	6.580000	6.8200	+1.639%	42,558	-89.982%
2024-07-02	6.8600	7.170000	6.520000	6.7100	-2.612%	118,898	-89.818%
2024-07-01	7.0500	7.300000	6.320000	6.8900	-2.821%	331,758	-90.084%
2024-06-28	6.7200	7.600000	6.400000	7.0900	+9.922%	1,084,368	-90.364%
2024-06-27	5.8000	7.070000	5.800000	6.4500	+40.217%	11,683,386	-89.408%
2024-06-26	4.6800	4.790000	4.210000	4.6000	-1.709%	87,484	-85.148%
2024-06-25	4.7600	5.110000	4.640000	4.6800	-4.488%	40,274	-85.402%
2024-06-24	5.2700	5.460000	4.880000	4.8999	-9.261%	34,046	-86.057%