Dark

KALA
KALA BIO, Inc. Common Stock
stock NASDAQ

Market Open

Aug 14, 2026 10:18:57 AM EDT

0.9100USD-1.515%(-0.0140)16,820

0.7500Bid 1.11Ask 0.3600Spread

Pre-market

Aug 13, 2026 9:27:30 AM EDT

0.9599USD+3.885%(+0.0359)0

After-hours

Aug 11, 2026 4:55:30 PM EDT

0.8300USD+5.156%(+0.0407)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.9100	0.910000	0.910000	0.910000	-1.515%	16,820	0.000%
2026-08-13	0.9710	0.971000	0.860101	0.924000	+4.525%	104,220	-1.515%
2026-08-12	0.8970	0.950000	0.819000	0.884000	+4.628%	62,840	+2.941%
2026-08-11	0.7550	0.845000	0.750000	0.844899	+11.907%	81,121	+7.705%
2026-08-10	0.7780	0.818600	0.725350	0.755000	+0.963%	124,515	+20.530%
2026-08-07	0.7504	0.777000	0.720000	0.747800	+1.493%	43,148	+21.690%
2026-08-06	0.7300	0.751100	0.706500	0.736800	+5.107%	47,718	+23.507%
2026-08-05	0.7500	0.765950	0.695100	0.701000	-5.653%	40,465	+29.815%
2026-08-04	0.8300	0.859000	0.741800	0.743000	-5.109%	127,610	+22.476%
2026-08-03	0.7800	0.880000	0.720000	0.783000	+3.585%	57,212	+16.220%
2026-07-31	0.7320	0.787500	0.670000	0.755900	+3.591%	71,725	+20.386%
2026-07-30	0.6900	0.730000	0.650000	0.729700	+8.361%	95,281	+24.709%
2026-07-29	0.6800	0.700000	0.630100	0.673400	+1.999%	37,728	+35.135%
2026-07-28	0.6800	0.688400	0.615000	0.660200	-1.551%	46,087	+37.837%
2026-07-27	0.6216	0.732000	0.615200	0.670600	+5.740%	76,549	+35.699%
2026-07-24	0.6600	0.700000	0.590000	0.634200	+3.916%	127,933	+43.488%
2026-07-23	0.7330	0.733000	0.602600	0.610300	-17.135%	246,824	+49.107%
2026-07-22	0.7578	0.762200	0.701200	0.736500	+0.423%	116,648	+23.557%
2026-07-21	0.7557	0.800000	0.732000	0.733400	-2.200%	104,918	+24.080%
2026-07-20	0.7724	0.799999	0.732000	0.749900	-3.338%	78,860	+21.350%
2026-07-17	0.9080	0.908000	0.764000	0.775800	-8.417%	188,266	+17.298%
2026-07-16	1.0100	1.035000	0.830000	0.847100	-17.757%	247,755	+7.425%
2026-07-15	0.9800	1.140000	0.980000	1.030000	+6.924%	325,491	-11.650%
2026-07-14	1.1100	1.110000	0.932800	0.963300	-11.624%	229,993	-5.533%
2026-07-13	1.1500	1.220000	1.070000	1.090000	-7.234%	211,992	-16.514%
2026-07-10	1.3700	1.370000	1.160000	1.175000	-12.963%	318,834	-22.553%
2026-07-09	1.4100	1.410000	1.300000	1.350000	-2.878%	97,528	-32.593%
2026-07-08	1.5100	1.510000	1.300000	1.390000	-7.947%	156,811	-34.532%
2026-07-07	1.5100	1.540000	1.440000	1.510000	-1.948%	71,259	-39.735%
2026-07-06	1.6800	2.039900	1.480000	1.540000	-8.333%	497,142	-40.909%
2026-07-02	1.8000	1.820000	1.665000	1.680000	-5.618%	75,490	-45.833%
2026-07-01	1.7400	1.850000	1.620000	1.780000	+2.890%	223,917	-48.876%
2026-06-30	2.0800	2.080000	1.630000	1.730000	-17.225%	315,230	-47.399%
2026-06-29	2.5400	2.541100	2.020000	2.090000	-17.063%	194,793	-56.459%
2026-06-26	2.5800	2.710000	2.460000	2.520000	-1.176%	31,978	-63.889%
2026-06-25	2.9600	3.010000	2.550000	2.550000	-15.000%	52,093	-64.314%
2026-06-24	3.0900	3.420000	2.950000	3.000000	-3.846%	71,082	-69.667%
2026-06-23	3.3600	3.540000	3.105700	3.120000	-11.864%	67,650	-70.833%
2026-06-22	3.6900	3.709900	3.220000	3.540000	-1.939%	142,052	-74.294%
2026-06-18	2.8500	3.660000	2.850000	3.610000	+26.889%	959,164	-74.792%
2026-06-17	3.1900	3.410000	2.810000	2.845000	-9.395%	143,213	-68.014%
2026-06-16	2.6800	3.190000	2.650000	3.140000	+18.939%	175,192	-71.019%
2026-06-15	2.6800	2.790000	2.510100	2.640000	+0.380%	90,311	-65.530%
2026-06-12	2.4900	2.900000	2.470100	2.630000	+6.478%	198,284	-65.399%
2026-06-11	2.3400	2.535000	2.210000	2.470000	+3.347%	72,898	-63.158%
2026-06-10	2.3500	2.480000	2.230000	2.390000	+1.702%	74,277	-61.925%
2026-06-09	2.3500	2.416900	2.213300	2.350000	+2.620%	84,425	-61.277%
2026-06-08	2.1900	2.560000	2.110100	2.290000	+11.165%	232,933	-60.262%
2026-06-05	2.2500	2.300000	2.030000	2.060000	-7.623%	127,595	-55.825%
2026-06-04	2.2600	2.480000	2.210000	2.230000	-0.446%	100,106	-59.193%
2026-06-03	2.4400	2.467200	2.230000	2.240000	-6.276%	57,814	-59.375%
2026-06-02	2.2200	2.500000	2.140000	2.390000	+8.636%	127,126	-61.925%
2026-06-01	2.2600	2.450000	2.190000	2.200000	-1.345%	102,648	-58.636%
2026-05-29	2.4200	2.420000	2.200000	2.230000	-2.620%	61,814	-59.193%
2026-05-28	2.3600	2.410000	2.265000	2.290000	-1.717%	60,296	-60.262%
2026-05-27	2.1500	2.380000	2.130000	2.330000	+7.373%	46,091	-60.944%
2026-05-26	2.4300	2.430000	2.100000	2.170000	-10.700%	134,195	-58.065%
2026-05-22	2.6100	2.660000	2.400000	2.430000	-6.538%	60,832	-62.551%
2026-05-21	2.6700	2.670000	2.480000	2.600000	-1.887%	71,624	-65.000%
2026-05-20	2.6100	2.880000	2.530000	2.650000	+4.743%	88,912	-65.660%
2026-05-19	2.7800	2.800000	2.520100	2.530000	-6.642%	50,914	-64.032%
2026-05-18	2.9000	2.920000	2.600000	2.710000	-7.509%	52,384	-66.421%
2026-05-15	3.0200	3.200000	2.900000	2.930000	-5.178%	51,506	-68.942%
2026-05-14	3.0500	3.121000	2.873300	3.090000	+0.980%	30,795	-70.550%
2026-05-13	2.9000	3.450000	2.900000	3.060000	-1.923%	79,981	-70.261%
2026-05-12	3.8200	3.890000	2.850000	3.120000	-20.205%	168,855	-70.833%
2026-05-11	3.6200	3.958000	3.241200	3.910000	-1.387%	189,058	-76.726%
2026-05-08	4.1300	4.180000	3.300000	3.965000	-4.573%	150,525	-77.049%
2026-05-07	4.3900	4.440000	3.875000	4.155000	-27.802%	164,200	-78.099%
2026-05-06	5.6800	5.850000	4.980000	5.755000	+2.676%	25,479	-84.188%
2026-05-05	5.4100	5.875000	5.410000	5.605000	+3.796%	42,158	-83.764%
2026-05-04	5.6000	5.800000	5.340000	5.400000	-0.917%	32,548	-83.148%
2026-05-01	5.5000	5.895000	5.330000	5.450000	+3.711%	68,367	-83.303%
2026-04-30	5.4700	5.510000	5.195000	5.255000	-3.931%	62,086	-82.683%
2026-04-29	5.6800	5.725000	5.150000	5.470000	-4.454%	76,895	-83.364%
2026-04-28	5.9700	6.000000	5.110000	5.725000	-4.104%	93,033	-84.105%
2026-04-27	7.0000	8.250000	5.900000	5.970000	-12.270%	109,173	-84.757%
2026-04-24	7.7400	7.965000	6.750000	6.805000	-11.623%	147,207	-86.627%
2026-04-23	8.8350	8.995000	7.600000	7.700000	-12.748%	72,240	-88.182%
2026-04-22	9.2700	9.645000	8.550000	8.825000	-4.646%	79,582	-89.688%
2026-04-21	10.0000	10.375000	9.000000	9.255000	-7.450%	135,885	-90.167%
2026-04-20	9.5000	10.095000	9.500000	10.000000	+0.553%	38,951	-90.900%
2026-04-17	9.5650	10.260000	9.375000	9.945000	+4.082%	33,817	-90.850%
2026-04-16	9.8250	9.940000	9.000000	9.555000	-3.873%	63,835	-90.476%
2026-04-15	11.1800	11.180000	9.500000	9.940000	-11.957%	71,123	-90.845%
2026-04-14	11.3250	11.325000	10.500000	11.290000	+1.301%	41,168	-91.940%
2026-04-13	11.8500	11.850000	10.050000	11.145000	+9.803%	94,055	-91.835%
2026-04-10	9.5000	10.490000	9.500000	10.150000	+10.929%	66,551	-91.034%
2026-04-09	9.0000	9.380000	8.630000	9.150000	+2.925%	32,381	-90.055%
2026-04-08	8.4650	9.000000	8.240000	8.890000	+10.229%	36,238	-89.764%
2026-04-07	8.4900	8.490000	7.750000	8.065000	-6.709%	35,993	-88.717%
2026-04-06	8.7500	8.990000	8.230000	8.645000	+1.586%	31,285	-89.474%
2026-04-02	8.0000	8.680000	7.275000	8.510000	+4.417%	65,907	-89.307%
2026-04-01	9.0000	9.900000	8.075000	8.150000	-5.835%	115,755	-88.834%
2026-03-31	8.4950	8.995000	8.290000	8.655000	+1.228%	40,778	-89.486%
2026-03-30	9.0000	9.175000	8.050000	8.550000	-2.675%	61,549	-89.357%
2026-03-27	10.2050	10.205000	8.035000	8.785000	-12.150%	89,416	-89.641%
2026-03-26	10.5000	11.120000	10.000000	10.000000	-6.673%	42,260	-90.900%
2026-03-25	10.8700	11.465000	10.655000	10.715000	+0.895%	74,409	-91.507%
2026-03-24	11.7350	11.950000	10.555000	10.620000	-8.724%	75,385	-91.431%
2026-03-23	11.4100	12.210000	11.000000	11.635000	-1.731%	58,297	-92.179%
2026-03-20	12.4850	12.485000	11.050000	11.840000	-3.701%	53,974	-92.314%
2026-03-19	12.6250	12.625000	11.550000	12.295000	-2.614%	78,974	-92.599%
2026-03-18	12.3150	12.640000	11.650000	12.625000	+0.159%	64,559	-92.792%
2026-03-17	13.5350	13.535000	11.865000	12.605000	-5.368%	136,514	-92.781%
2026-03-16	14.0000	14.155000	12.990000	13.320000	-4.857%	109,406	-93.168%
2026-03-13	14.0000	14.495000	13.055000	14.000000	-5.660%	230,043	-93.500%
2026-03-12	16.7250	16.900000	14.385000	14.840000	-18.663%	445,914	-93.868%
2026-03-11	22.8450	25.500000	16.750000	18.245000	+24.158%	5,822,036	-95.012%
2026-03-10	13.3300	15.900000	12.500000	14.695000	+12.821%	24,531	-93.807%
2026-03-09	13.9000	14.780000	11.625000	13.025000	-6.329%	25,599	-93.013%
2026-03-06	14.0000	14.625000	12.755000	13.905000	+1.127%	35,604	-93.456%
2026-03-05	17.7100	17.720000	13.500000	13.750000	-20.359%	60,444	-93.382%
2026-03-04	17.9650	19.750000	16.850000	17.265000	-1.540%	33,698	-94.729%
2026-03-03	19.5500	20.150000	17.450000	17.535000	-9.613%	11,721	-94.810%
2026-03-02	19.0000	20.000000	18.620000	19.400000	+2.105%	3,889	-95.309%
2026-02-27	19.6950	19.845000	18.620000	19.000000	0.000%	4,117	-95.211%
2026-02-26	20.3200	20.500000	18.010000	19.000000	-5.941%	8,067	-95.211%
2026-02-25	20.5000	20.905000	19.180000	20.200000	-1.511%	9,728	-95.495%
2026-02-24	19.5000	20.960000	18.800000	20.510000	+7.777%	6,825	-95.563%
2026-02-23	20.5000	20.955000	18.750000	19.030000	+0.158%	7,368	-95.218%
2026-02-20	20.5000	21.095000	18.765000	19.000000	-5.987%	6,730	-95.211%
2026-02-19	20.4500	20.935000	19.570000	20.210000	+6.368%	3,481	-95.497%
2026-02-18	19.7000	21.335000	18.020000	19.000000	-4.523%	14,658	-95.211%
2026-02-17	21.0000	22.070000	19.005000	19.900000	-2.091%	12,700	-95.427%
2026-02-13	18.2500	20.980000	17.640000	20.325000	+11.891%	15,926	-95.523%
2026-02-12	19.9400	19.990000	18.165000	18.165000	-9.130%	17,477	-94.990%
2026-02-11	20.9000	21.115000	19.055000	19.990000	-6.501%	13,153	-95.448%
2026-02-10	20.1250	21.645000	20.015000	21.380000	+3.036%	8,387	-95.744%
2026-02-09	22.0400	23.170000	20.000000	20.750000	-5.682%	14,958	-95.614%
2026-02-06	20.7200	22.880000	20.050000	22.000000	+10.276%	42,153	-95.864%
2026-02-05	21.4600	22.405000	19.005000	19.950000	-9.462%	12,977	-95.439%
2026-02-04	23.7350	23.735000	20.655000	22.035000	-6.294%	20,001	-95.870%
2026-02-03	26.3700	27.500000	23.500000	23.515000	-10.844%	25,344	-96.130%
2026-02-02	25.2350	27.145000	25.235000	26.375000	-0.472%	5,611	-96.550%
2026-01-30	26.3500	26.925000	25.500000	26.500000	-1.852%	10,447	-96.566%
2026-01-29	28.6600	28.995000	26.500000	27.000000	-6.816%	18,905	-96.630%
2026-01-28	29.2500	29.500000	28.250000	28.975000	-2.441%	8,512	-96.859%
2026-01-27	28.2100	29.700000	28.150000	29.700000	+2.079%	12,435	-96.936%
2026-01-26	30.0000	30.195000	28.500000	29.095000	-3.818%	15,932	-96.872%
2026-01-23	29.8150	30.250000	28.850000	30.250000	+2.542%	13,505	-96.992%
2026-01-22	30.0000	31.000000	29.500000	29.500000	-2.091%	16,569	-96.915%
2026-01-21	31.0750	31.465000	29.050000	30.130000	0.000%	13,905	-96.980%
2026-01-20	32.5000	32.500000	30.000000	30.130000	-10.726%	20,362	-96.980%
2026-01-16	32.5000	35.500000	30.780000	33.750000	+12.369%	89,911	-97.304%
2026-01-15	31.7550	32.250000	30.035000	30.035000	-5.058%	11,024	-96.970%
2026-01-14	30.4000	33.000000	30.250000	31.635000	+3.875%	28,979	-97.123%
2026-01-13	30.8400	31.410000	30.255000	30.455000	-4.828%	12,715	-97.012%
2026-01-12	31.0000	32.000000	30.570000	32.000000	+1.346%	10,036	-97.156%
2026-01-09	31.3350	32.480000	30.000000	31.575000	-2.696%	28,981	-97.118%
2026-01-08	32.5000	34.000000	31.065000	32.450000	-2.406%	29,509	-97.196%
2026-01-07	31.8500	34.490000	30.250000	33.250000	+0.987%	73,904	-97.263%
2026-01-06	33.5000	36.865000	31.650000	32.925000	+6.899%	173,217	-97.236%
2026-01-05	31.5250	32.430000	30.470000	30.800000	-0.821%	243,981	-97.045%
2026-01-02	28.0700	32.145000	27.975000	31.055000	+11.729%	16,300	-97.070%
2025-12-31	26.5500	28.000000	26.515000	27.795000	-1.819%	13,382	-96.726%
2025-12-30	30.4500	30.450000	27.875000	28.310000	-2.581%	24,897	-96.786%
2025-12-29	31.9200	32.500000	29.055000	29.060000	-10.585%	18,904	-96.869%
2025-12-26	31.5100	33.000000	30.750000	32.500000	+1.531%	18,574	-97.200%
2025-12-24	30.0000	36.185000	29.900000	32.010000	+12.316%	70,067	-97.157%
2025-12-23	29.3300	31.300000	28.500000	28.500000	-2.830%	13,619	-96.807%
2025-12-22	30.9000	32.200000	29.000000	29.330000	-5.737%	19,819	-96.897%
2025-12-19	28.5000	32.910000	28.500000	31.115000	+7.553%	40,589	-97.075%
2025-12-18	30.5000	30.995000	25.500000	28.930000	-1.649%	34,197	-96.854%
2025-12-17	27.7750	33.500000	27.530000	29.415000	+5.886%	92,121	-96.906%
2025-12-16	30.0000	30.670000	27.500000	27.780000	-8.347%	39,031	-96.724%
2025-12-15	32.9600	33.350000	30.000000	30.310000	-10.219%	41,700	-96.998%
2025-12-12	35.2750	36.490000	33.750000	33.760000	-2.821%	27,846	-97.305%
2025-12-11	37.5500	40.000000	33.395000	34.740000	-9.755%	57,405	-97.381%
2025-12-10	39.2750	40.245000	35.500000	38.495000	-2.061%	50,324	-97.636%
2025-12-09	37.9000	43.210000	37.900000	39.305000	-6.227%	46,103	-97.685%
2025-12-08	42.5000	43.000000	37.535000	41.915000	-6.856%	107,149	-97.829%
2025-12-05	50.0000	51.000000	42.880000	45.000000	-6.639%	226,782	-97.978%
2025-12-04	65.7500	86.000000	47.575000	48.200000	+4.216%	3,603,254	-98.112%
2025-12-03	54.0000	56.000000	45.000000	46.250000	-15.909%	149,029	-98.032%
2025-12-02	61.5000	68.500000	55.000000	55.000000	-17.293%	125,286	-98.345%
2025-12-01	65.0000	95.500000	58.500000	66.500000	+37.667%	3,396,338	-98.632%
2025-11-28	47.7900	50.495000	42.385000	48.305000	+6.118%	81,137	-98.116%
2025-11-26	39.8500	57.000000	35.065000	45.520000	+42.629%	633,742	-98.001%
2025-11-25	31.0000	32.500000	30.505000	31.915000	+3.452%	60,876	-97.149%
2025-11-24	31.5000	32.665000	30.450000	30.850000	-0.484%	1,986	-97.050%
2025-11-21	32.5200	33.445000	30.380000	31.000000	-4.439%	2,149	-97.065%
2025-11-20	32.5000	33.980000	30.845000	32.440000	+2.496%	2,452	-97.195%
2025-11-19	34.5000	34.995000	31.530000	31.650000	-8.101%	3,328	-97.125%
2025-11-18	34.3150	34.985000	32.520000	34.440000	-1.459%	3,227	-97.358%
2025-11-17	36.0000	36.715000	33.770000	34.950000	-1.006%	3,724	-97.396%
2025-11-14	32.9000	36.000000	32.020000	35.305000	+7.310%	5,602	-97.422%
2025-11-13	36.5000	36.500000	32.000000	32.900000	-9.429%	4,366	-97.234%
2025-11-12	36.7400	37.255000	35.240000	36.325000	-2.549%	1,514	-97.495%
2025-11-11	36.3650	38.490000	35.510000	37.275000	+1.984%	709	-97.559%
2025-11-10	36.5750	39.495000	35.000000	36.550000	+2.395%	8,051	-97.510%
2025-11-07	37.4000	37.835000	34.825000	35.695000	-2.659%	3,505	-97.451%
2025-11-06	37.5000	40.000000	36.055000	36.670000	-3.791%	3,482	-97.518%
2025-11-05	36.8900	39.985000	36.650000	38.115000	+1.437%	1,596	-97.612%
2025-11-04	37.0100	39.990000	37.010000	37.575000	-1.339%	2,691	-97.578%
2025-11-03	40.0000	40.500000	38.000000	38.085000	-2.346%	3,081	-97.611%
2025-10-31	37.5000	40.050000	37.000000	39.000000	+3.216%	2,972	-97.667%
2025-10-30	38.9500	39.500000	37.700000	37.785000	-5.384%	3,363	-97.592%
2025-10-29	40.9000	40.900000	38.650000	39.935000	-4.118%	4,987	-97.721%
2025-10-28	40.5350	41.650000	39.505000	41.650000	+3.376%	4,964	-97.815%
2025-10-27	39.6550	41.495000	38.955000	40.290000	+1.244%	7,090	-97.741%
2025-10-24	38.6500	41.500000	38.650000	39.795000	+1.751%	7,888	-97.713%
2025-10-23	41.0000	45.235000	39.105000	39.110000	-4.969%	13,337	-97.673%
2025-10-22	45.6000	46.500000	41.150000	41.155000	-11.504%	13,152	-97.789%
2025-10-21	42.6500	49.100000	42.650000	46.505000	-2.105%	17,428	-98.043%
2025-10-20	43.8900	52.000000	40.000000	47.505000	-27.473%	90,678	-98.084%
2025-10-17	68.0000	68.000000	64.500000	65.500000	-5.072%	8,444	-98.611%
2025-10-16	68.5000	70.840000	68.000000	69.000000	-2.128%	7,221	-98.681%
2025-10-15	75.5000	75.500000	67.750000	70.500000	-6.623%	13,848	-98.709%
2025-10-14	74.5000	76.000000	70.000000	75.500000	+1.342%	8,371	-98.795%
2025-10-13	71.5000	74.500000	71.000000	74.500000	+4.196%	4,965	-98.779%
2025-10-10	77.5000	77.500000	70.000000	71.500000	-7.742%	16,670	-98.727%
2025-10-09	80.0000	80.000000	75.500000	77.500000	-1.274%	8,502	-98.826%
2025-10-08	81.5000	85.000000	78.000000	78.500000	-4.268%	15,069	-98.841%
2025-10-07	75.0000	84.000000	75.000000	82.000000	+7.895%	23,031	-98.890%
2025-10-06	77.5000	80.500000	75.500000	76.000000	-1.299%	18,683	-98.803%
2025-10-03	75.5000	84.500000	74.500000	77.000000	0.000%	32,826	-98.818%
2025-10-02	69.5000	77.000000	68.500000	77.000000	+13.235%	33,011	-98.818%
2025-10-01	73.0000	74.000000	63.010000	68.000000	-11.111%	61,912	-98.662%
2025-09-30	89.0000	97.500000	75.000000	76.500000	-25.183%	98,206	-98.810%
2025-09-29	73.5000	123.000000	55.000000	102.250000	-89.265%	725,780	-99.110%
2025-09-26	945.0000	973.995000	917.000000	952.500000	+4.555%	7,911	-99.904%
2025-09-25	951.0000	988.500000	906.000000	911.000000	-4.782%	3,358	-99.900%
2025-09-24	853.5000	968.500000	825.500000	956.750000	+13.225%	5,522	-99.905%
2025-09-23	914.0000	934.565000	818.000000	845.000000	-8.895%	4,301	-99.892%
2025-09-22	975.0000	981.000000	886.000000	927.500000	-5.502%	4,764	-99.902%
2025-09-19	875.0000	993.950000	863.500000	981.500000	+11.948%	7,394	-99.907%
2025-09-18	877.0000	908.450000	862.005000	876.750000	+0.372%	1,801	-99.896%
2025-09-17	951.0000	1,030.000000	873.000000	873.500000	-4.640%	7,069	-99.896%
2025-09-16	939.0000	1,006.250000	908.450000	916.000000	-4.831%	4,228	-99.901%
2025-09-15	962.5000	984.305000	851.500000	962.500000	+3.383%	9,864	-99.905%
2025-09-12	850.0000	944.500000	845.000000	931.000000	+9.529%	10,969	-99.902%
2025-09-11	786.0000	858.500000	777.475000	850.000000	+11.329%	6,776	-99.893%
2025-09-10	693.5000	764.000000	670.500000	763.500000	+9.071%	4,577	-99.881%
2025-09-09	718.0000	736.500000	656.740000	700.000000	-3.315%	4,304	-99.870%
2025-09-08	780.0000	783.000000	707.500000	724.000000	-0.481%	4,766	-99.874%
2025-09-05	711.5000	750.000000	687.500000	727.500000	+0.138%	7,358	-99.875%
2025-09-04	762.0000	790.000000	678.300000	726.500000	-3.198%	8,820	-99.875%
2025-09-03	632.0000	760.500000	595.000000	750.500000	+23.134%	12,037	-99.879%
2025-09-02	601.5000	645.500000	548.325000	609.500000	+8.645%	8,650	-99.851%
2025-08-29	529.0000	583.750000	519.500000	561.000000	+5.949%	8,106	-99.838%
2025-08-28	484.0000	529.500000	475.005000	529.500000	+9.741%	8,237	-99.828%
2025-08-27	462.0000	484.000000	462.000000	482.500000	+3.652%	2,384	-99.811%
2025-08-26	439.0000	469.500000	425.000000	465.500000	+6.036%	2,408	-99.805%
2025-08-25	457.5000	467.500000	429.750000	439.000000	-4.669%	2,339	-99.793%
2025-08-22	429.5000	461.250000	426.455000	460.500000	+8.353%	3,013	-99.802%
2025-08-21	417.0000	428.000000	396.500000	425.000000	+1.918%	2,112	-99.786%
2025-08-20	419.5000	419.500000	394.000000	417.000000	-0.596%	2,275	-99.782%
2025-08-19	430.0000	430.000000	385.500000	419.500000	-2.214%	3,040	-99.783%
2025-08-18	422.5000	437.500000	407.045000	429.000000	+3.125%	1,740	-99.788%
2025-08-15	400.5000	422.500000	375.500000	416.000000	+3.098%	2,700	-99.781%
2025-08-14	393.5000	407.000000	369.000000	403.500000	+2.541%	1,443	-99.774%
2025-08-13	370.0000	399.000000	370.000000	393.500000	+5.780%	1,422	-99.769%
2025-08-12	360.0000	390.700000	360.000000	372.000000	+3.333%	984	-99.755%
2025-08-11	366.0000	384.430000	356.500000	360.000000	-2.439%	954	-99.747%
2025-08-08	356.0000	385.500000	352.510000	369.000000	+3.073%	2,170	-99.753%
2025-08-07	373.0000	384.000000	350.000000	358.000000	-2.186%	2,203	-99.746%
2025-08-06	385.0000	396.000000	362.500000	366.000000	-4.935%	1,686	-99.751%
2025-08-05	365.0000	397.500000	350.000000	385.000000	+3.356%	3,439	-99.764%
2025-08-04	374.5000	382.500000	348.205000	372.500000	-0.667%	1,703	-99.756%
2025-08-01	329.0000	381.500000	325.000000	375.000000	+10.783%	2,770	-99.757%
2025-07-31	357.5000	375.000000	323.000000	338.500000	-5.182%	3,778	-99.731%
2025-07-30	415.0000	415.000000	352.500000	357.000000	-15.000%	6,516	-99.745%
2025-07-29	396.5000	424.000000	386.750000	420.000000	+5.927%	3,104	-99.783%
2025-07-28	412.5000	424.500000	377.500000	396.500000	-1.978%	4,172	-99.770%
2025-07-25	350.0000	420.500000	335.005000	404.500000	+15.571%	8,681	-99.775%
2025-07-24	287.5000	355.000000	283.500000	350.000000	+23.894%	12,757	-99.740%
2025-07-23	271.0000	298.000000	267.500000	282.500000	+2.727%	9,707	-99.678%
2025-07-22	286.5000	300.500000	270.000000	275.000000	-3.509%	1,873	-99.669%
2025-07-21	289.5000	296.280000	282.000000	285.000000	-0.697%	1,471	-99.681%
2025-07-18	294.0000	309.755000	280.500000	287.000000	-3.853%	862	-99.683%
2025-07-17	303.5000	309.440000	291.000000	298.500000	+0.168%	1,265	-99.695%
2025-07-16	277.5000	315.000000	277.500000	298.000000	+8.858%	2,481	-99.695%
2025-07-15	290.0000	292.625000	269.500000	273.750000	-3.947%	1,605	-99.668%
2025-07-14	305.5000	305.500000	278.000000	285.000000	-2.564%	1,900	-99.681%
2025-07-11	344.5000	344.500000	292.500000	292.500000	-15.217%	3,081	-99.689%
2025-07-10	337.5000	350.000000	299.000000	345.000000	+9.524%	2,860	-99.736%
2025-07-09	257.5000	317.000000	257.500000	315.000000	+22.093%	18,000	-99.711%
2025-07-08	268.0000	278.920000	257.500000	258.000000	-2.273%	740	-99.647%
2025-07-07	258.0000	287.500000	257.665000	264.000000	+3.529%	1,703	-99.655%
2025-07-03	252.5000	269.000000	252.500000	255.000000	+0.990%	1,099	-99.643%
2025-07-02	242.0000	259.000000	238.000000	252.500000	+4.339%	1,055	-99.640%
2025-07-01	235.0000	259.000000	225.500000	242.000000	+1.681%	4,346	-99.624%
2025-06-30	237.0000	249.500000	225.000000	238.000000	+3.030%	783	-99.618%
2025-06-27	270.5000	295.000000	218.000000	231.000000	-12.084%	3,214	-99.606%
2025-06-26	236.0000	269.250000	230.500000	262.750000	+11.809%	2,763	-99.654%
2025-06-25	200.0000	249.500000	200.000000	235.000000	+17.500%	4,161	-99.613%
2025-06-24	197.5000	206.000000	197.500000	200.000000	-0.498%	1,584	-99.545%
2025-06-23	200.5000	207.500000	191.085000	201.000000	-0.495%	1,144	-99.547%
2025-06-20	209.0000	212.250000	200.500000	202.000000	-4.717%	466	-99.550%
2025-06-18	218.3250	219.000000	210.000000	212.000000	+1.435%	331	-99.571%
2025-06-17	210.0000	220.500000	209.000000	209.000000	-3.687%	508	-99.565%
2025-06-16	215.0000	220.000000	205.000000	217.000000	+0.930%	410	-99.581%
2025-06-13	216.5000	226.750000	212.500000	215.000000	-3.371%	362	-99.577%
2025-06-12	229.5000	236.125000	220.000000	222.500000	+1.598%	670	-99.591%
2025-06-11	241.0000	246.095000	210.005000	219.000000	-7.595%	1,257	-99.584%
2025-06-10	205.0000	238.500000	200.505000	237.000000	+15.328%	2,217	-99.616%
2025-06-09	207.0000	209.500000	198.950000	205.500000	-0.725%	612	-99.557%
2025-06-06	208.0000	208.000000	188.000000	207.000000	-0.719%	789	-99.560%
2025-06-05	202.5000	210.000000	196.005000	208.500000	+1.214%	750	-99.564%
2025-06-04	212.5000	220.000000	190.500000	206.000000	+0.733%	1,282	-99.558%
2025-06-03	182.5000	217.500000	180.000000	204.500000	+16.358%	2,471	-99.555%
2025-06-02	185.0000	193.000000	175.000000	175.750000	-5.511%	672	-99.482%
2025-05-30	190.7550	194.000000	180.500000	186.000000	-3.125%	423	-99.511%
2025-05-29	190.5000	194.725000	188.500000	192.000000	+1.053%	575	-99.526%
2025-05-28	198.0000	208.000000	183.500000	190.000000	-6.404%	643	-99.521%
2025-05-27	203.5000	206.000000	196.005000	203.000000	+0.495%	294	-99.552%
2025-05-23	204.0000	205.000000	192.510000	202.000000	-1.222%	250	-99.550%
2025-05-22	195.5000	206.500000	188.695000	204.500000	+8.488%	406	-99.555%
2025-05-21	203.0000	210.000000	185.005000	188.500000	-4.557%	1,027	-99.517%
2025-05-20	187.0000	200.000000	183.000000	197.500000	+8.516%	982	-99.539%
2025-05-19	180.0000	187.000000	177.500000	182.000000	-0.817%	414	-99.500%
2025-05-16	163.5000	192.645000	163.500000	183.500000	+13.975%	2,182	-99.504%
2025-05-15	163.0000	168.245000	157.950000	161.000000	-1.529%	786	-99.435%
2025-05-14	169.0000	177.500000	162.500000	163.500000	-6.034%	973	-99.443%
2025-05-13	176.5000	180.750000	170.000000	174.000000	-0.571%	597	-99.477%
2025-05-12	170.0000	181.500000	167.750000	175.000000	+2.339%	667	-99.480%
2025-05-09	169.0000	185.000000	167.000000	171.000000	-0.292%	639	-99.468%
2025-05-08	170.5000	177.500000	157.500000	171.500000	-0.577%	5,007	-99.469%
2025-05-07	167.0000	185.000000	167.000000	172.495000	-0.003%	3,688	-99.472%
2025-05-06	187.0000	187.000000	160.750000	172.500000	-4.959%	1,541	-99.472%
2025-05-05	185.0000	189.635000	175.000000	181.500000	-3.200%	695	-99.499%
2025-05-02	194.0000	196.920000	182.000000	187.500000	+0.806%	760	-99.515%
2025-05-01	192.0000	200.500000	185.000000	186.000000	-6.297%	550	-99.511%
2025-04-30	215.0000	220.000000	187.500000	198.500000	-6.588%	3,693	-99.542%
2025-04-29	184.0000	251.500000	175.000000	212.500000	+19.048%	11,965	-99.572%
2025-04-28	162.0000	182.000000	159.500000	178.500000	+12.264%	1,144	-99.490%
2025-04-25	159.5000	162.500000	155.675000	159.000000	-3.636%	693	-99.428%
2025-04-24	160.0000	178.000000	160.000000	165.000000	+5.769%	1,797	-99.448%
2025-04-23	152.5000	169.500000	152.500000	156.000000	+5.942%	1,156	-99.417%
2025-04-22	160.0000	165.275000	146.000000	147.250000	-10.486%	1,322	-99.382%
2025-04-21	172.5000	172.500000	160.555000	164.500000	-4.776%	385	-99.447%
2025-04-17	174.0000	177.000000	170.000000	172.750000	-0.432%	273	-99.473%
2025-04-16	180.0000	180.250000	168.000000	173.500000	-1.700%	169	-99.476%
2025-04-15	171.0000	187.500000	171.000000	176.500000	+1.146%	454	-99.484%
2025-04-14	176.0000	192.500000	169.000000	174.500000	+3.561%	913	-99.479%
2025-04-11	175.5000	180.525000	167.500000	168.500000	-1.462%	1,325	-99.460%
2025-04-10	192.0000	197.500000	170.000000	171.000000	-11.169%	888	-99.468%
2025-04-09	171.0000	201.000000	170.000000	192.500000	+10.000%	2,375	-99.527%
2025-04-08	190.5000	195.500000	175.000000	175.000000	-6.417%	1,104	-99.480%
2025-04-07	200.0000	205.000000	183.500000	187.000000	-11.792%	1,643	-99.513%
2025-04-04	231.5000	231.500000	200.500000	212.000000	-8.324%	711	-99.571%
2025-04-03	238.5000	279.250000	226.500000	231.250000	-3.040%	797	-99.606%
2025-04-02	273.2500	295.000000	238.500000	238.500000	-16.754%	2,131	-99.618%
2025-04-01	291.7500	293.500000	272.915000	286.500000	0.000%	581	-99.682%
2025-03-31	294.0000	301.500000	286.500000	286.500000	-5.289%	300	-99.682%
2025-03-28	315.0000	323.680000	289.250000	302.500000	-4.272%	731	-99.699%
2025-03-27	328.5000	330.000000	315.000000	316.000000	-3.805%	587	-99.712%
2025-03-26	343.0000	343.000000	325.500000	328.500000	-1.940%	131	-99.723%
2025-03-25	344.2500	346.540000	329.000000	335.000000	-2.332%	840	-99.728%
2025-03-24	342.5000	353.255000	326.055000	343.000000	-0.867%	314	-99.735%
2025-03-21	343.5900	349.000000	342.500000	346.000000	+1.765%	459	-99.737%
2025-03-20	328.5000	349.500000	328.500000	340.000000	-3.272%	119	-99.732%
2025-03-19	362.5000	363.495000	345.500000	351.500000	-2.497%	184	-99.741%
2025-03-18	365.0000	365.000000	345.500000	360.500000	+2.974%	80	-99.748%
2025-03-17	327.5000	365.000000	327.500000	350.090000	+6.898%	589	-99.740%
2025-03-14	338.5000	343.880000	325.505000	327.500000	-2.963%	317	-99.722%
2025-03-13	351.2400	351.240000	336.500000	337.500000	-2.878%	89	-99.730%
2025-03-12	337.7350	356.500000	337.735000	347.500000	+0.656%	303	-99.738%
2025-03-11	330.5000	345.235000	324.500000	345.235000	+1.839%	124	-99.736%
2025-03-10	356.5000	356.500000	333.005000	339.000000	-3.830%	217	-99.732%
2025-03-07	350.5000	353.875000	341.500000	352.500000	-1.674%	235	-99.742%
2025-03-06	365.5000	368.500000	337.230000	358.500000	-5.284%	632	-99.746%
2025-03-05	346.5000	398.375000	346.500000	378.500000	+9.393%	1,604	-99.760%
2025-03-04	336.2500	349.845000	322.190000	346.000000	-1.001%	260	-99.737%
2025-03-03	359.5000	359.500000	333.125000	349.500000	+0.866%	651	-99.740%
2025-02-28	358.5000	358.500000	330.675000	346.500000	-0.574%	215	-99.737%
2025-02-27	343.0000	357.500000	329.965000	348.500000	+3.875%	492	-99.739%
2025-02-26	322.5000	337.500000	320.500000	335.500000	+2.131%	529	-99.729%
2025-02-25	325.0000	337.500000	323.850000	328.500000	-1.054%	438	-99.723%