Dark

KALA
KALA BIO, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

3.39USD-1.736%(-0.06)250,371

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 9:03:30 AM EDT

3.45USD+0.003%(+0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	3.4100	3.4301	3.390000	3.3900	-1.736%	250,371	0.000%
2025-05-07	3.3400	3.7000	3.340000	3.4499	-0.003%	184,384	-1.736%
2025-05-06	3.7400	3.7400	3.215000	3.4500	-4.959%	77,060	-1.739%
2025-05-05	3.7000	3.7927	3.500000	3.6300	-3.200%	34,774	-6.612%
2025-05-02	3.8800	3.9384	3.640000	3.7500	+0.806%	38,020	-9.600%
2025-05-01	3.8400	4.0100	3.700000	3.7200	-6.297%	27,482	-8.871%
2025-04-30	4.3000	4.4000	3.750000	3.9700	-6.588%	184,666	-14.610%
2025-04-29	3.6800	5.0300	3.500000	4.2500	+19.048%	598,244	-20.235%
2025-04-28	3.2400	3.6400	3.190000	3.5700	+12.264%	57,187	-5.042%
2025-04-25	3.1900	3.2500	3.113500	3.1800	-3.636%	34,672	+6.604%
2025-04-24	3.2000	3.5600	3.200000	3.3000	+5.769%	89,829	+2.727%
2025-04-23	3.0500	3.3900	3.050000	3.1200	+5.942%	57,778	+8.654%
2025-04-22	3.2000	3.3055	2.920000	2.9450	-10.486%	66,089	+15.110%
2025-04-21	3.4500	3.4500	3.211100	3.2900	-4.776%	19,273	+3.040%
2025-04-17	3.4800	3.5400	3.400000	3.4550	-0.432%	13,667	-1.881%
2025-04-16	3.6000	3.6050	3.360000	3.4700	-1.700%	8,467	-2.305%
2025-04-15	3.4200	3.7500	3.420000	3.5300	+1.146%	22,679	-3.966%
2025-04-14	3.5200	3.8500	3.380000	3.4900	+3.561%	45,652	-2.865%
2025-04-11	3.5100	3.6105	3.350000	3.3700	-1.462%	66,268	+0.593%
2025-04-10	3.8400	3.9500	3.400000	3.4200	-11.169%	44,419	-0.877%
2025-04-09	3.4200	4.0200	3.400000	3.8500	+10.000%	118,765	-11.948%
2025-04-08	3.8100	3.9100	3.500000	3.5000	-6.417%	55,219	-3.143%
2025-04-07	4.0000	4.1000	3.670000	3.7400	-11.792%	82,130	-9.358%
2025-04-04	4.6300	4.6300	4.010000	4.2400	-8.324%	35,540	-20.047%
2025-04-03	4.7700	5.5850	4.530000	4.6250	-3.040%	39,868	-26.703%
2025-04-02	5.4650	5.9000	4.770000	4.7700	-16.754%	106,573	-28.931%
2025-04-01	5.8350	5.8700	5.458300	5.7300	0.000%	29,055	-40.838%
2025-03-31	5.8800	6.0300	5.730000	5.7300	-5.289%	15,021	-40.838%
2025-03-28	6.3000	6.4736	5.785000	6.0500	-4.272%	36,536	-43.967%
2025-03-27	6.5700	6.6000	6.300000	6.3200	-3.805%	29,340	-46.361%
2025-03-26	6.8600	6.8600	6.510000	6.5700	-1.940%	6,553	-48.402%
2025-03-25	6.8850	6.9308	6.580000	6.7000	-2.332%	42,005	-49.403%
2025-03-24	6.8500	7.0651	6.521100	6.8600	-0.867%	15,681	-50.583%
2025-03-21	6.8718	6.9800	6.850000	6.9200	+1.765%	22,963	-51.012%
2025-03-20	6.5700	6.9900	6.570000	6.8000	-3.272%	5,937	-50.147%
2025-03-19	7.2500	7.2699	6.910000	7.0300	-2.497%	9,199	-51.778%
2025-03-18	7.3000	7.3000	6.910000	7.2100	+2.974%	3,980	-52.982%
2025-03-17	6.5500	7.3000	6.550000	7.0018	+6.898%	29,438	-51.584%
2025-03-14	6.7700	6.8776	6.510100	6.5500	-2.963%	15,854	-48.244%
2025-03-13	7.0248	7.0248	6.730000	6.7500	-2.878%	4,427	-49.778%
2025-03-12	6.7547	7.1300	6.754700	6.9500	+0.656%	15,145	-51.223%
2025-03-11	6.6100	6.9047	6.490000	6.9047	+1.839%	6,218	-50.903%
2025-03-10	7.1300	7.1300	6.660100	6.7800	-3.830%	10,845	-50.000%
2025-03-07	7.0100	7.0775	6.830000	7.0500	-1.674%	11,728	-51.915%
2025-03-06	7.3100	7.3700	6.744600	7.1700	-5.284%	31,585	-52.720%
2025-03-05	6.9300	7.9675	6.930000	7.5700	+9.393%	80,186	-55.218%
2025-03-04	6.7250	6.9969	6.443800	6.9200	-1.001%	12,978	-51.012%
2025-03-03	7.1900	7.1900	6.662500	6.9900	+0.866%	32,569	-51.502%
2025-02-28	7.1700	7.1700	6.613500	6.9300	-0.574%	10,771	-51.082%
2025-02-27	6.8600	7.1500	6.599300	6.9700	+3.875%	24,582	-51.363%
2025-02-26	6.4500	6.7500	6.410000	6.7100	+2.131%	26,468	-49.478%
2025-02-25	6.5000	6.7500	6.477000	6.5700	-1.054%	21,920	-48.402%
2025-02-24	6.6500	6.7027	6.390000	6.6400	0.000%	37,729	-48.946%
2025-02-21	6.9500	6.9500	6.550000	6.6400	-2.924%	31,165	-48.946%
2025-02-20	6.8000	6.9900	6.500000	6.8400	+1.034%	32,985	-50.439%
2025-02-19	7.2500	7.6100	6.605000	6.7700	-6.233%	112,535	-49.926%
2025-02-18	8.3800	8.3800	7.210000	7.2200	-13.842%	155,159	-53.047%
2025-02-14	7.8400	8.6500	7.705000	8.3800	+7.990%	73,723	-59.547%
2025-02-13	7.4000	7.8600	7.010000	7.7600	+4.301%	105,131	-56.314%
2025-02-12	8.0200	8.9900	6.970900	7.4400	-31.618%	622,380	-54.435%
2025-02-11	10.0700	10.8800	10.000000	10.8800	+5.631%	113,723	-68.842%
2025-02-10	11.2000	11.2000	9.830000	10.3000	-6.534%	63,405	-67.087%
2025-02-07	10.4800	11.2000	10.480000	11.0200	+2.703%	92,202	-69.238%
2025-02-06	9.5500	10.7899	9.550000	10.7300	+10.619%	83,184	-68.406%
2025-02-05	9.1500	9.8000	9.150000	9.7000	+4.301%	77,723	-65.052%
2025-02-04	9.2500	9.6590	9.250000	9.3000	+0.868%	24,103	-63.548%
2025-02-03	9.0700	9.4000	9.000000	9.2200	+0.217%	41,029	-63.232%
2025-01-31	9.5700	9.5900	8.870000	9.2000	-2.954%	188,070	-63.152%
2025-01-30	8.8500	9.7400	8.340100	9.4800	+7.361%	69,002	-64.241%
2025-01-29	8.7000	8.9000	8.340000	8.8300	+0.684%	29,480	-61.608%
2025-01-28	8.3500	8.9500	8.037500	8.7700	+4.842%	73,095	-61.345%
2025-01-27	8.0000	8.4400	7.840000	8.3650	+3.144%	112,510	-59.474%
2025-01-24	8.2500	8.2950	7.920500	8.1100	-0.491%	60,932	-58.200%
2025-01-23	7.6200	8.3500	7.612000	8.1500	+5.982%	62,078	-58.405%
2025-01-22	7.6500	7.8500	7.510100	7.6900	+0.130%	75,966	-55.917%
2025-01-21	7.3000	7.8500	7.000000	7.6800	+5.931%	140,856	-55.859%
2025-01-17	7.0100	7.6000	7.010000	7.2500	+3.424%	17,502	-53.241%
2025-01-16	7.1500	7.2400	6.955000	7.0100	-1.683%	7,576	-51.641%
2025-01-15	6.5000	7.1852	6.500000	7.1300	+7.218%	13,759	-52.454%
2025-01-14	6.6200	6.7406	6.513000	6.6500	+1.527%	20,121	-49.023%
2025-01-13	6.7100	6.8450	6.550000	6.5500	-3.818%	15,797	-48.244%
2025-01-10	6.8000	7.1200	6.610000	6.8100	-0.147%	36,908	-50.220%
2025-01-08	7.4900	7.7043	6.760000	6.8200	-11.313%	66,008	-50.293%
2025-01-07	7.6500	7.8380	7.410000	7.6900	+2.125%	45,377	-55.917%
2025-01-06	8.0100	8.1400	7.450000	7.5300	-5.044%	79,997	-54.980%
2025-01-03	7.8000	8.3900	7.800000	7.9300	+2.853%	114,431	-57.251%
2025-01-02	7.3900	8.7900	7.390000	7.7100	+11.095%	180,419	-56.031%
2024-12-31	6.8900	7.2007	6.520000	6.9400	+1.019%	33,197	-51.153%
2024-12-30	7.1400	7.2050	6.810000	6.8700	-1.576%	34,552	-50.655%
2024-12-27	7.0500	7.1899	6.833700	6.9800	+0.649%	26,671	-51.433%
2024-12-26	6.3300	7.3200	6.240100	6.9350	+11.138%	49,641	-51.118%
2024-12-24	6.0400	6.2800	6.039900	6.2400	+4.000%	38,007	-45.673%
2024-12-23	5.9000	6.0000	5.800000	6.0000	+1.351%	13,156	-43.500%
2024-12-20	5.7800	6.0399	5.746600	5.9200	-1.333%	12,938	-42.736%
2024-12-19	5.8000	6.0000	5.670000	6.0000	+4.167%	17,928	-43.500%
2024-12-18	5.9916	6.1300	5.700000	5.7600	-6.947%	19,755	-41.146%
2024-12-17	5.9904	6.2000	5.950000	6.1900	+1.309%	3,333	-45.234%
2024-12-16	6.0800	6.2300	6.063600	6.1100	-1.133%	23,941	-44.517%
2024-12-13	6.1200	6.1800	6.000000	6.1800	+1.478%	25,049	-45.146%
2024-12-12	6.2000	6.3363	6.050000	6.0900	-1.932%	12,475	-44.335%
2024-12-11	6.4600	6.5200	6.150000	6.2100	-3.870%	48,535	-45.411%
2024-12-10	6.5800	6.5800	6.460000	6.4600	-1.374%	6,162	-47.523%
2024-12-09	6.4000	6.7300	6.400000	6.5500	-3.535%	89,389	-48.244%
2024-12-06	6.3300	6.7900	6.330000	6.7900	+8.121%	2,376	-50.074%
2024-12-05	6.5600	6.5600	6.160000	6.2800	-5.988%	33,568	-46.019%
2024-12-04	6.5400	6.8065	6.476800	6.6800	+2.128%	12,343	-49.251%
2024-12-03	6.7850	6.8300	6.413800	6.5408	-2.667%	42,085	-48.171%
2024-12-02	6.8000	6.8500	6.720000	6.7200	-2.005%	2,710	-49.554%
2024-11-29	6.3800	6.9899	6.380000	6.8575	+3.120%	23,413	-50.565%
2024-11-27	6.4500	6.9500	6.250000	6.6500	+2.487%	83,946	-49.023%
2024-11-26	7.0100	7.0100	6.150000	6.4886	-6.098%	72,992	-47.755%
2024-11-25	6.9800	7.0300	6.817000	6.9100	+1.692%	18,607	-50.941%
2024-11-22	6.6050	6.7950	6.460000	6.7950	+3.740%	74,540	-50.110%
2024-11-21	6.1450	6.5500	6.100000	6.5500	+1.866%	23,739	-48.244%
2024-11-20	6.3500	6.5000	6.000000	6.4300	-0.541%	39,335	-47.278%
2024-11-19	6.4900	6.6727	6.270000	6.4650	-2.045%	16,138	-47.564%
2024-11-18	6.8200	6.8200	6.450000	6.6000	-1.493%	11,745	-48.636%
2024-11-15	6.6600	6.8735	6.660000	6.7000	-0.888%	9,950	-49.403%
2024-11-14	6.8000	6.9600	6.640100	6.7600	-2.734%	14,006	-49.852%
2024-11-13	7.0200	7.2950	6.644600	6.9500	-1.975%	50,373	-51.223%
2024-11-12	7.3000	7.5000	7.080000	7.0900	-4.189%	21,321	-52.186%
2024-11-11	7.4400	7.8500	7.400000	7.4000	-3.014%	89,304	-54.189%
2024-11-08	6.8500	7.8400	6.850000	7.6300	+11.063%	156,496	-55.570%
2024-11-07	6.9100	7.0100	6.860000	6.8700	-2.553%	5,841	-50.655%
2024-11-06	6.8200	7.0719	6.800000	7.0500	+5.224%	14,951	-51.915%
2024-11-05	6.7100	6.8900	6.700000	6.7000	-1.180%	5,795	-49.403%
2024-11-04	6.9800	6.9800	6.750000	6.7800	-3.004%	18,943	-50.000%
2024-11-01	7.0200	7.1000	6.879200	6.9900	-0.710%	12,351	-51.502%
2024-10-31	7.0150	7.0400	6.810000	7.0400	+2.774%	26,104	-51.847%
2024-10-30	6.7501	7.0000	6.750100	6.8500	-4.727%	22,371	-50.511%
2024-10-29	7.2400	7.2400	6.830100	7.1899	-0.001%	18,833	-52.851%
2024-10-28	6.7500	7.2400	6.660000	7.1900	+5.735%	36,744	-52.851%
2024-10-25	6.7600	7.1200	6.600000	6.8000	+3.817%	70,775	-50.147%
2024-10-24	6.2000	6.8499	6.050000	6.5500	+8.264%	92,011	-48.244%
2024-10-23	5.4000	6.2465	5.400000	6.0500	+9.403%	31,112	-43.967%
2024-10-22	5.1700	5.5300	5.150000	5.5300	+5.534%	22,682	-38.698%
2024-10-21	5.2200	5.2500	5.070000	5.2400	+0.769%	11,117	-35.305%
2024-10-18	5.2442	5.2499	5.002500	5.2000	+1.723%	9,830	-34.808%
2024-10-17	5.2500	5.2999	4.950000	5.1119	-2.816%	12,552	-33.684%
2024-10-16	5.1200	5.3900	5.120000	5.2600	+1.154%	10,031	-35.551%
2024-10-15	5.1700	5.2500	5.040000	5.2000	+0.580%	6,338	-34.808%
2024-10-14	5.1900	5.3900	5.150000	5.1700	-1.883%	8,808	-34.429%
2024-10-11	5.2600	5.3700	5.190000	5.2692	+0.175%	6,142	-35.664%
2024-10-10	5.3500	5.3500	5.130100	5.2600	+0.670%	8,418	-35.551%
2024-10-09	5.3000	5.3900	5.080000	5.2250	-1.601%	23,700	-35.120%
2024-10-08	5.3475	5.3667	5.300100	5.3100	-0.748%	6,702	-36.158%
2024-10-07	5.3100	5.4000	5.250000	5.3500	-0.926%	7,641	-36.636%
2024-10-04	5.2817	5.4000	5.250100	5.4000	+1.887%	9,210	-37.222%
2024-10-03	5.4500	5.4500	5.290100	5.3000	-1.670%	5,387	-36.038%
2024-10-02	5.3600	5.4600	5.328265	5.3900	-1.642%	6,877	-37.106%
2024-10-01	5.7000	5.7000	5.250000	5.4800	-3.860%	10,973	-38.139%
2024-09-30	5.4000	5.7600	5.370000	5.7000	+6.542%	6,518	-40.526%
2024-09-27	5.1220	5.3900	5.122000	5.3500	+1.905%	4,928	-36.636%
2024-09-26	5.4700	5.5600	5.145000	5.2500	-3.846%	27,411	-35.429%
2024-09-25	5.5500	5.5500	5.420000	5.4600	-1.087%	9,623	-37.912%
2024-09-24	5.6850	5.7300	5.450000	5.5200	-2.817%	21,432	-38.587%
2024-09-23	5.9100	5.9100	5.680000	5.6800	-1.900%	14,614	-40.317%
2024-09-20	5.7675	5.9000	5.750000	5.7900	-0.172%	35,301	-41.451%
2024-09-19	5.9800	6.0500	5.800000	5.8000	0.000%	12,514	-41.552%
2024-09-18	5.9000	6.0500	5.800000	5.8000	+0.870%	10,088	-41.552%
2024-09-17	5.8000	5.9500	5.730000	5.7500	-0.174%	15,763	-41.043%
2024-09-16	5.9300	6.0919	5.760000	5.7600	-2.538%	12,863	-41.146%
2024-09-13	5.9700	6.2000	5.910000	5.9100	-0.672%	8,275	-42.640%
2024-09-12	6.0400	6.1100	5.950000	5.9500	-1.163%	6,539	-43.025%
2024-09-11	5.9500	6.0350	5.950000	6.0200	+1.861%	10,635	-43.688%
2024-09-10	5.9900	6.0800	5.900100	5.9100	-0.672%	6,289	-42.640%
2024-09-09	5.9050	6.0200	5.805000	5.9500	-0.833%	8,148	-43.025%
2024-09-06	5.8100	6.0200	5.730000	6.0000	+2.564%	11,492	-43.500%
2024-09-05	5.8101	6.0200	5.810100	5.8500	-2.824%	6,560	-42.051%
2024-09-04	6.1400	6.1400	5.915000	6.0200	+2.207%	1,431	-43.688%
2024-09-03	5.8500	6.1100	5.850000	5.8900	+0.682%	17,593	-42.445%
2024-08-30	5.9950	5.9950	5.850100	5.8501	-0.677%	1,560	-42.052%
2024-08-29	5.8400	6.1200	5.840000	5.8900	-0.169%	3,659	-42.445%
2024-08-28	5.9100	5.9684	5.864000	5.9000	-2.640%	5,820	-42.542%
2024-08-27	6.0500	6.1300	5.900100	6.0600	-1.142%	3,237	-44.059%
2024-08-26	6.0500	6.1500	6.050000	6.1300	+1.997%	9,706	-44.698%
2024-08-23	5.9200	6.0126	5.834100	6.0100	+0.167%	6,040	-43.594%
2024-08-22	6.0900	6.0900	5.800000	6.0000	-0.166%	12,269	-43.500%
2024-08-21	6.1000	6.4200	6.000000	6.0100	-3.376%	20,888	-43.594%
2024-08-20	6.1800	6.3300	6.115000	6.2200	-0.955%	3,412	-45.498%
2024-08-19	6.1100	6.4400	6.030000	6.2800	+2.782%	9,192	-46.019%
2024-08-16	6.1400	6.2200	5.950000	6.1100	-2.707%	4,468	-44.517%
2024-08-15	6.0500	6.3000	6.050000	6.2800	+3.545%	10,296	-46.019%
2024-08-14	6.0400	6.1900	5.880000	6.0650	+1.252%	5,899	-44.106%
2024-08-13	6.0400	6.1000	5.810000	5.9900	+1.439%	10,816	-43.406%
2024-08-12	5.9800	6.1900	5.768500	5.9050	+0.940%	10,032	-42.591%
2024-08-09	5.8600	5.9400	5.800000	5.8500	+1.739%	16,454	-42.051%
2024-08-08	6.0200	6.1700	5.740000	5.7500	-6.352%	20,106	-41.043%
2024-08-07	6.1100	6.2243	5.824900	6.1400	-0.808%	12,264	-44.788%
2024-08-06	6.1700	6.3400	5.810100	6.1900	+4.034%	18,022	-45.234%
2024-08-05	5.7000	6.4450	5.460000	5.9500	+0.847%	111,795	-43.025%
2024-08-02	6.2600	6.2900	5.900000	5.9000	-6.051%	18,673	-42.542%
2024-08-01	6.4100	6.4500	6.250000	6.2800	-3.385%	17,202	-46.019%
2024-07-31	6.4000	6.7499	6.400000	6.5000	+0.464%	8,372	-47.846%
2024-07-30	7.0600	7.1400	6.390000	6.4700	-8.487%	33,054	-47.604%
2024-07-29	7.2200	7.2500	6.930000	7.0700	+2.390%	8,478	-52.051%
2024-07-26	7.0200	7.0924	6.788400	6.9050	-4.627%	32,804	-50.905%
2024-07-25	7.1700	7.3500	6.998700	7.2400	-1.764%	12,917	-53.177%
2024-07-24	6.9300	7.3700	6.870000	7.3700	+4.096%	47,097	-54.003%
2024-07-23	6.9200	7.0800	6.620000	7.0800	+3.207%	17,005	-52.119%
2024-07-22	6.7700	7.0900	6.610000	6.8600	+1.479%	42,355	-50.583%
2024-07-19	6.9900	6.9900	6.660100	6.7600	-1.025%	32,393	-49.852%
2024-07-18	7.3553	7.7800	6.830000	6.8300	-10.250%	40,835	-50.366%
2024-07-17	7.6100	7.7400	7.360100	7.6100	-2.685%	20,808	-55.453%
2024-07-16	7.5800	7.8600	7.510000	7.8200	+3.576%	34,550	-56.650%
2024-07-15	7.4600	7.8800	7.330000	7.5500	+0.936%	20,504	-55.099%
2024-07-12	7.0900	7.5599	7.010000	7.4800	+3.315%	40,156	-54.679%
2024-07-11	7.6600	7.8500	7.200000	7.2400	-4.737%	69,879	-53.177%
2024-07-10	7.2500	7.8800	7.140000	7.6000	+6.892%	150,354	-55.395%
2024-07-09	6.7800	7.2300	6.490000	7.1100	+4.405%	111,906	-52.321%
2024-07-08	6.9900	7.2000	6.810000	6.8100	-1.304%	98,082	-50.220%
2024-07-05	6.7800	7.1699	6.715700	6.9000	+1.173%	74,895	-50.870%
2024-07-03	6.5800	6.9728	6.580000	6.8200	+1.639%	42,558	-50.293%
2024-07-02	6.8600	7.1700	6.520000	6.7100	-2.612%	118,898	-49.478%
2024-07-01	7.0500	7.3000	6.320000	6.8900	-2.821%	331,758	-50.798%
2024-06-28	6.7200	7.6000	6.400000	7.0900	+9.922%	1,084,368	-52.186%
2024-06-27	5.8000	7.0700	5.800000	6.4500	+40.217%	11,683,386	-47.442%
2024-06-26	4.6800	4.7900	4.210000	4.6000	-1.709%	87,484	-26.304%
2024-06-25	4.7600	5.1100	4.640000	4.6800	-4.488%	40,274	-27.564%
2024-06-24	5.2700	5.4600	4.880000	4.8999	-9.261%	34,046	-30.815%
2024-06-21	5.5800	5.7300	5.400000	5.4000	0.000%	6,062	-37.222%
2024-06-20	5.2000	5.5419	5.200000	5.4000	+3.846%	5,003	-37.222%
2024-06-18	5.8000	5.8500	5.200000	5.2000	-9.565%	29,542	-34.808%
2024-06-17	6.0000	6.0400	5.750000	5.7500	-3.523%	11,936	-41.043%
2024-06-14	5.9000	6.0200	5.900000	5.9600	-0.667%	13,690	-43.121%
2024-06-13	6.1500	6.2900	5.875000	6.0000	-2.439%	33,521	-43.500%
2024-06-12	6.1100	6.7840	6.030200	6.1500	-0.485%	34,156	-44.878%
2024-06-11	6.1000	6.4070	6.100000	6.1800	-0.483%	5,647	-45.146%
2024-06-10	6.5700	6.7000	6.020000	6.2100	-5.479%	21,389	-45.411%
2024-06-07	6.5920	6.6550	6.570000	6.5700	0.000%	3,832	-48.402%
2024-06-06	6.7300	6.8500	6.570000	6.5700	-3.807%	8,469	-48.402%
2024-06-05	7.0279	7.0300	6.820000	6.8300	+1.394%	4,300	-50.366%
2024-06-04	6.8100	7.1800	6.736100	6.7361	-0.501%	7,106	-49.674%
2024-06-03	6.9950	7.1800	6.770000	6.7700	+0.744%	7,064	-49.926%
2024-05-31	6.0700	7.2321	6.070000	6.7200	+4.186%	48,993	-49.554%
2024-05-30	6.2100	6.4700	6.200000	6.4500	+3.646%	7,667	-47.442%
2024-05-29	6.3108	6.3418	6.200000	6.2231	-3.515%	5,600	-45.526%
2024-05-28	6.5000	6.6400	6.207900	6.4498	-0.948%	58,622	-47.440%
2024-05-24	6.5000	6.5600	6.500000	6.5115	+0.177%	7,311	-47.938%
2024-05-23	6.6200	6.6380	6.500000	6.5000	-0.154%	354,910	-47.846%
2024-05-22	6.5500	6.6500	6.500000	6.5100	-1.064%	3,893	-47.926%
2024-05-21	6.5300	6.6500	6.530000	6.5800	-0.754%	5,323	-48.480%
2024-05-20	6.6500	6.6800	6.500000	6.6300	+1.221%	7,496	-48.869%
2024-05-17	6.6600	6.6900	6.500000	6.5500	-2.675%	2,689	-48.244%
2024-05-16	6.7000	6.9549	6.500000	6.7300	-0.391%	11,085	-49.629%
2024-05-15	6.7100	6.8250	6.680000	6.7564	-1.582%	3,754	-49.825%
2024-05-14	6.8200	7.0864	6.700000	6.8650	+0.713%	8,086	-50.619%
2024-05-13	6.9700	7.1500	6.800000	6.8164	-1.212%	3,730	-50.267%
2024-05-10	7.2900	7.2900	6.851000	6.9000	+2.787%	8,538	-50.870%
2024-05-09	6.9250	6.9250	6.712900	6.7129	-5.185%	712	-49.500%
2024-05-08	6.8400	7.3004	6.800100	7.0800	+2.312%	2,394	-52.119%
2024-05-07	7.0300	7.1700	6.735500	6.9200	-0.288%	17,499	-51.012%
2024-05-06	6.9900	7.0250	6.690000	6.9400	-0.962%	10,729	-51.153%
2024-05-03	6.8300	7.0074	6.780000	7.0074	+3.738%	4,531	-51.623%
2024-05-02	6.7191	7.0300	6.700000	6.7549	-0.809%	8,114	-49.814%
2024-05-01	6.6200	7.0900	6.620000	6.8100	-0.147%	8,694	-50.220%
2024-04-30	6.8400	6.8500	6.735000	6.8200	-0.438%	1,596	-50.293%
2024-04-29	6.3500	6.9800	6.350000	6.8500	+8.730%	10,191	-50.511%
2024-04-26	6.3200	6.5399	6.240000	6.3000	+1.942%	5,721	-46.190%
2024-04-25	6.7042	6.7699	6.180000	6.1800	-3.438%	8,260	-45.146%
2024-04-24	6.4800	6.5100	6.400000	6.4000	-2.530%	1,101	-47.031%
2024-04-23	6.2600	6.6750	6.219000	6.5661	+3.730%	5,284	-48.371%
2024-04-22	6.4700	6.4700	6.150000	6.3300	-3.945%	12,630	-46.445%
2024-04-19	6.8300	6.8300	6.430100	6.5900	-3.231%	8,535	-48.558%
2024-04-18	6.9000	6.9000	6.660000	6.8100	-0.411%	9,250	-50.220%
2024-04-17	6.8400	6.9900	6.650000	6.8381	-0.174%	14,764	-50.425%
2024-04-16	7.1400	7.2000	6.850000	6.8500	-2.143%	17,867	-50.511%
2024-04-15	7.2500	7.2500	7.000000	7.0000	-2.778%	23,989	-51.571%
2024-04-12	7.2500	7.3000	7.200000	7.2000	0.000%	16,054	-52.917%
2024-04-11	7.3400	7.6100	7.200000	7.2000	-2.041%	18,705	-52.917%
2024-04-10	7.3001	7.4890	7.210000	7.3500	-0.810%	20,847	-53.878%
2024-04-09	7.6001	7.6999	7.400000	7.4100	-2.756%	18,333	-54.251%
2024-04-08	7.5600	7.8000	7.560000	7.6200	+0.263%	5,619	-55.512%
2024-04-05	7.6000	7.9800	7.600000	7.6000	-1.935%	13,146	-55.395%
2024-04-04	8.0050	8.0050	7.750000	7.7500	-0.386%	4,973	-56.258%
2024-04-03	7.8400	7.9900	7.720000	7.7800	-2.628%	21,515	-56.427%
2024-04-02	8.0000	8.1200	7.810000	7.9900	0.000%	11,787	-57.572%
2024-04-01	8.0000	8.0000	7.780100	7.9900	+0.251%	14,287	-57.572%
2024-03-28	7.8300	8.0000	7.810000	7.9700	+1.529%	9,909	-57.465%
2024-03-27	7.7000	7.9996	7.700000	7.8500	-0.381%	8,552	-56.815%
2024-03-26	7.8500	8.0000	7.643100	7.8800	-0.379%	14,742	-56.980%
2024-03-25	8.0000	8.0000	7.869400	7.9100	-1.001%	22,972	-57.143%
2024-03-22	8.0000	8.0000	7.880000	7.9900	-0.125%	8,366	-57.572%
2024-03-21	7.6872	8.0000	7.687200	8.0000	+0.629%	14,257	-57.625%
2024-03-20	7.6800	8.0000	7.680000	7.9500	+2.979%	21,093	-57.358%
2024-03-19	7.5500	8.0000	7.550000	7.7200	+0.260%	17,445	-56.088%
2024-03-18	7.6169	8.0000	7.616900	7.7000	+2.258%	27,142	-55.974%
2024-03-15	7.5100	7.7897	7.510000	7.5300	-1.311%	11,884	-54.980%
2024-03-14	7.5300	7.6855	7.500000	7.6300	-0.261%	10,934	-55.570%
2024-03-13	7.5600	7.7000	7.530100	7.6500	+1.057%	7,675	-55.686%
2024-03-12	7.7790	7.7835	7.560000	7.5700	-3.197%	9,182	-55.218%
2024-03-11	7.9900	7.9900	7.502400	7.8200	+4.267%	18,411	-56.650%
2024-03-08	7.3580	7.7000	7.330000	7.5000	+2.319%	20,386	-54.800%
2024-03-07	7.3300	7.5825	7.300900	7.3300	-2.136%	17,917	-53.752%
2024-03-06	7.4700	7.5500	7.301000	7.4900	+0.201%	9,092	-54.740%
2024-03-05	7.3700	7.5468	7.310000	7.4750	-2.415%	8,773	-54.649%
2024-03-04	7.7800	7.7950	7.310100	7.6600	+4.502%	31,847	-55.744%
2024-03-01	7.5000	7.5000	7.050100	7.3300	+2.089%	31,600	-53.752%
2024-02-29	7.1800	7.3000	7.030000	7.1800	-0.070%	39,253	-52.786%
2024-02-28	7.2200	7.3404	7.110000	7.1850	+0.490%	9,077	-52.818%
2024-02-27	7.2200	7.2200	7.060100	7.1500	-1.156%	11,086	-52.587%
2024-02-26	7.0200	7.4527	7.020000	7.2336	+2.459%	30,423	-53.135%
2024-02-23	7.7200	7.7600	7.000000	7.0600	-11.749%	44,539	-51.983%
2024-02-22	7.1400	8.2300	7.060100	7.9999	+12.043%	171,488	-57.624%
2024-02-21	6.8304	7.1400	6.830400	7.1400	-0.418%	2,778	-52.521%
2024-02-20	6.7900	7.1700	6.790000	7.1700	+1.128%	6,830	-52.720%
2024-02-16	7.1262	7.1800	7.000000	7.0900	-1.253%	12,366	-52.186%
2024-02-15	7.2000	7.4000	6.920000	7.1800	+4.512%	25,358	-52.786%
2024-02-14	7.1800	7.1800	6.735000	6.8700	-1.717%	24,571	-50.655%
2024-02-13	7.2400	7.2400	6.910000	6.9900	-2.646%	25,326	-51.502%
2024-02-12	7.2600	7.3515	7.170100	7.1800	-2.578%	9,959	-52.786%
2024-02-09	6.9200	7.3900	6.920000	7.3700	+6.196%	38,563	-54.003%
2024-02-08	6.9201	7.1521	6.900000	6.9400	-0.573%	3,865	-51.153%
2024-02-07	6.9784	7.3900	6.851200	6.9800	-0.427%	53,625	-51.433%
2024-02-06	6.9600	7.0099	6.709000	7.0099	+0.572%	7,907	-51.640%
2024-02-05	7.1000	7.1000	6.650000	6.9700	+0.144%	14,249	-51.363%
2024-02-02	6.8800	7.0100	6.430000	6.9600	+1.163%	49,010	-51.293%
2024-02-01	6.9500	7.0400	6.860000	6.8800	-1.007%	13,658	-50.727%
2024-01-31	6.9900	7.1274	6.920000	6.9500	-1.278%	44,124	-51.223%
2024-01-30	7.1700	7.2300	6.960000	7.0400	-3.429%	25,290	-51.847%
2024-01-29	7.2000	7.3829	7.124800	7.2900	+2.388%	13,786	-53.498%
2024-01-26	7.1300	7.3200	7.100000	7.1200	-0.140%	21,964	-52.388%
2024-01-25	7.1200	7.3201	7.110000	7.1300	-0.558%	9,952	-52.454%
2024-01-24	7.0500	7.4800	7.020000	7.1700	-0.278%	39,935	-52.720%
2024-01-23	7.1100	7.2001	7.000000	7.1900	+1.125%	20,653	-52.851%
2024-01-22	7.3000	7.4734	7.000000	7.1100	-4.178%	32,910	-52.321%
2024-01-19	8.4000	8.4000	7.300000	7.4200	-11.908%	84,458	-54.313%
2024-01-18	8.6400	8.8900	8.210100	8.4230	-6.411%	30,014	-59.753%
2024-01-17	7.9250	9.2500	7.910000	9.0000	+14.650%	169,378	-62.333%
2024-01-16	7.8200	8.2750	7.780000	7.8500	-2.484%	32,597	-56.815%
2024-01-12	7.7000	8.1000	7.510100	8.0500	+4.275%	18,563	-57.888%
2024-01-11	7.6200	7.9599	7.400000	7.7200	-0.644%	25,999	-56.088%
2024-01-10	8.2400	8.4100	7.510000	7.7700	-5.012%	47,834	-56.371%
2024-01-09	7.4200	8.4900	7.090100	8.1800	+14.968%	142,285	-58.557%
2024-01-08	6.9961	7.2000	6.850000	7.1150	+1.643%	19,196	-52.354%
2024-01-05	7.0300	7.0670	6.975000	7.0000	0.000%	16,099	-51.571%
2024-01-04	6.8200	7.1099	6.730000	7.0000	-1.685%	43,263	-51.571%
2024-01-03	6.9500	7.2000	6.870200	7.1200	+2.446%	19,828	-52.388%
2024-01-02	7.0100	7.2500	6.830000	6.9500	-0.714%	22,719	-51.223%
2023-12-29	7.1800	7.3900	6.810000	7.0000	-5.787%	60,683	-51.571%
2023-12-28	7.8200	7.9261	7.280000	7.4300	-3.506%	40,713	-54.374%
2023-12-27	7.5900	8.2900	7.590000	7.7000	+1.183%	37,329	-55.974%
2023-12-26	7.3800	7.8099	7.250400	7.6100	+3.256%	28,020	-55.453%
2023-12-22	6.8600	7.6900	6.860000	7.3700	+6.043%	59,290	-54.003%
2023-12-21	6.7700	7.1000	6.770000	6.9500	+1.757%	26,768	-51.223%
2023-12-20	6.7600	6.9314	6.750000	6.8300	-0.146%	70,266	-50.366%
2023-12-19	6.8200	7.0900	6.813500	6.8400	+1.333%	31,363	-50.439%
2023-12-18	6.9200	7.1000	6.750000	6.7500	-0.442%	39,625	-49.778%
2023-12-15	6.6500	7.0000	6.485000	6.7800	+1.649%	24,676	-50.000%
2023-12-14	6.8000	7.1750	6.670000	6.6700	0.000%	49,586	-49.175%
2023-12-13	7.2300	7.2300	6.670000	6.6700	-7.618%	59,342	-49.175%
2023-12-12	7.1600	7.6799	7.000700	7.2200	-0.276%	22,750	-53.047%
2023-12-11	7.3900	7.6877	7.180100	7.2400	-3.723%	21,241	-53.177%
2023-12-08	7.4000	7.5983	7.200000	7.5200	+0.940%	49,150	-54.920%
2023-12-07	7.9500	8.1645	7.380100	7.4500	-5.696%	59,558	-54.497%
2023-12-06	9.0000	9.6500	7.850000	7.9000	-11.336%	295,573	-57.089%
2023-12-05	6.3300	10.9700	6.330000	8.9100	+37.288%	2,688,625	-61.953%
2023-12-04	6.1900	6.4900	6.184900	6.4900	+6.743%	33,342	-47.766%
2023-12-01	5.8100	6.1899	5.750100	6.0800	+0.496%	21,096	-44.243%
2023-11-30	5.9100	6.4000	5.815000	6.0500	+5.954%	42,773	-43.967%
2023-11-29	6.2000	6.2000	5.600000	5.7100	-4.515%	37,379	-40.630%
2023-11-28	6.0000	6.1650	5.900000	5.9800	-0.333%	18,492	-43.311%
2023-11-27	6.0500	6.3700	6.000000	6.0000	-3.537%	37,685	-43.500%
2023-11-24	6.1300	6.3000	6.130000	6.2200	-0.161%	7,813	-45.498%
2023-11-22	6.2768	6.3999	5.950000	6.2300	+3.385%	23,389	-45.586%
2023-11-21	5.9900	6.0680	5.790000	6.0260	+1.023%	8,279	-43.744%
2023-11-20	5.8300	5.9900	5.540100	5.9650	+9.450%	36,321	-43.168%
2023-11-17	5.5500	5.6200	5.370000	5.4500	+2.444%	26,958	-37.798%
2023-11-16	5.4800	5.4800	5.230100	5.3200	+0.949%	10,793	-36.278%
2023-11-15	5.2700	5.7376	5.108000	5.2700	+1.346%	27,297	-35.674%