Dark

KALV
KalVista Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Jun 10, 2026

27.00USD+0.037%(+0.01)4,272,770

Pre-market

0.00USD-100.000%(-26.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	26.9800	27.0000	26.9800	27.0000	+0.037%	4,272,770	0.000%
2026-06-09	26.9850	26.9950	26.9800	26.9900	0.000%	1,537,918	+0.037%
2026-06-08	26.9700	26.9900	26.9700	26.9900	+0.148%	1,872,647	+0.037%
2026-06-05	26.9600	26.9700	26.9400	26.9500	0.000%	1,834,288	+0.186%
2026-06-04	26.9500	26.9600	26.9500	26.9500	0.000%	826,066	+0.186%
2026-06-03	26.9500	26.9600	26.9400	26.9500	+0.037%	6,431,885	+0.186%
2026-06-02	26.9500	26.9500	26.9350	26.9400	0.000%	1,512,056	+0.223%
2026-06-01	26.9200	26.9800	26.9100	26.9400	+0.261%	2,605,772	+0.223%
2026-05-29	26.7900	26.8700	26.7900	26.8700	+0.374%	1,334,318	+0.484%
2026-05-28	26.8000	26.8100	26.7700	26.7700	-0.075%	918,186	+0.859%
2026-05-27	26.7799	26.8300	26.7700	26.7900	-0.075%	2,466,702	+0.784%
2026-05-26	26.8100	26.8200	26.7700	26.8100	+0.075%	8,068,131	+0.709%
2026-05-22	26.7800	26.8000	26.7700	26.7900	+0.075%	1,565,726	+0.784%
2026-05-21	26.7900	26.8100	26.7700	26.7700	-0.149%	1,645,128	+0.859%
2026-05-20	26.7700	26.8300	26.7600	26.8100	+0.149%	5,543,683	+0.709%
2026-05-19	26.7550	26.8300	26.7100	26.7700	+0.037%	8,048,394	+0.859%
2026-05-18	26.7700	26.7700	26.7200	26.7600	+0.112%	2,048,832	+0.897%
2026-05-15	26.7800	26.7800	26.7300	26.7300	-0.112%	8,869,863	+1.010%
2026-05-14	26.8100	26.8200	26.7500	26.7600	-0.149%	3,472,204	+0.897%
2026-05-13	26.7750	26.8500	26.7700	26.8000	+0.262%	2,280,060	+0.746%
2026-05-12	26.7200	26.7500	26.6800	26.7300	+0.075%	2,247,532	+1.010%
2026-05-11	26.7300	26.7550	26.7000	26.7100	-0.075%	1,935,733	+1.086%
2026-05-08	26.7400	26.7500	26.7000	26.7300	+0.037%	2,345,168	+1.010%
2026-05-07	26.7200	26.7400	26.7000	26.7200	0.000%	1,504,168	+1.048%
2026-05-06	26.6900	26.8450	26.6600	26.7200	+0.037%	6,491,196	+1.048%
2026-05-05	26.6700	26.7200	26.6600	26.7100	+0.188%	5,317,356	+1.086%
2026-05-04	26.6700	26.7000	26.6300	26.6600	+0.038%	4,136,117	+1.275%
2026-05-01	26.6600	26.6900	26.6400	26.6500	-0.038%	5,120,810	+1.313%
2026-04-30	26.6700	26.7000	26.6400	26.6600	-0.037%	13,634,080	+1.275%
2026-04-29	26.7000	26.7600	26.6600	26.6700	+38.617%	71,972,282	+1.237%
2026-04-28	19.5600	20.1200	18.9850	19.2400	+0.418%	712,435	+40.333%
2026-04-27	19.4600	20.3700	18.9400	19.1600	-2.394%	1,072,194	+40.919%
2026-04-24	19.5600	19.7200	18.6600	19.6300	+2.883%	978,681	+37.545%
2026-04-23	19.5900	19.7900	18.6600	19.0800	-2.454%	1,674,698	+41.509%
2026-04-22	19.8500	19.9500	19.2350	19.5600	+0.669%	988,950	+38.037%
2026-04-21	21.1100	21.2000	19.3200	19.4300	-6.900%	1,299,074	+38.960%
2026-04-20	20.5500	20.9800	20.2000	20.8700	+1.904%	703,055	+29.372%
2026-04-17	19.9700	20.8000	19.7400	20.4800	+4.703%	1,091,489	+31.836%
2026-04-16	20.9600	20.9900	19.3000	19.5600	-6.232%	2,265,817	+38.037%
2026-04-15	20.3300	20.9100	20.0212	20.8600	+2.809%	889,379	+29.434%
2026-04-14	19.6000	20.4600	19.5600	20.2900	+3.573%	1,458,855	+33.070%
2026-04-13	19.5000	20.0700	19.2900	19.5900	+1.031%	426,343	+37.825%
2026-04-10	19.9200	20.1100	19.1400	19.3900	-2.807%	629,974	+39.247%
2026-04-09	19.2500	20.1100	19.2420	19.9500	+3.529%	582,222	+35.338%
2026-04-08	20.6900	21.0000	19.1000	19.2700	-4.225%	840,708	+40.114%
2026-04-07	20.2100	20.6400	19.6000	20.1200	-0.347%	1,257,829	+34.195%
2026-04-06	19.9200	21.2000	19.8700	20.1900	+1.457%	1,298,536	+33.730%
2026-04-02	19.5500	20.1100	19.2564	19.9000	+0.658%	910,772	+35.678%
2026-04-01	20.6900	21.3050	19.4400	19.7700	-1.788%	1,288,618	+36.571%
2026-03-31	18.6200	20.5850	18.3800	20.1300	+9.641%	1,959,784	+34.128%
2026-03-30	18.9600	19.5000	18.2400	18.3600	-5.018%	1,468,144	+47.059%
2026-03-27	19.1400	19.9500	18.8150	19.3300	+2.005%	2,063,633	+39.679%
2026-03-26	16.9700	19.2700	16.4400	18.9500	+10.560%	2,402,169	+42.480%
2026-03-25	17.1700	17.6650	16.4400	17.1400	+4.131%	1,720,025	+57.526%
2026-03-24	16.4700	16.5700	15.9450	16.4600	-0.843%	698,277	+64.034%
2026-03-23	17.1000	17.3600	16.5800	16.6000	-2.353%	640,214	+62.651%
2026-03-20	16.7850	17.2100	16.2700	17.0000	+3.469%	1,382,718	+58.824%
2026-03-19	15.2800	16.6250	15.0900	16.4300	+6.068%	1,067,199	+64.334%
2026-03-18	16.6800	16.6800	15.4500	15.4900	-6.461%	787,906	+74.306%
2026-03-17	16.7700	17.0400	16.4150	16.5600	-1.546%	531,214	+63.043%
2026-03-16	17.1300	17.3500	16.3600	16.8200	-0.708%	929,960	+60.523%
2026-03-13	17.5000	18.2000	16.4662	16.9400	-2.532%	844,242	+59.386%
2026-03-12	18.1000	18.1000	16.7800	17.3800	-4.715%	1,305,466	+55.351%
2026-03-11	18.3500	18.4300	17.6124	18.2400	-1.085%	1,258,312	+48.026%
2026-03-10	17.6200	18.7000	17.2900	18.4400	+6.590%	1,664,127	+46.421%
2026-03-09	16.0800	18.1600	16.0800	17.3000	+6.593%	2,017,157	+56.069%
2026-03-06	16.0000	16.3600	15.7300	16.2300	+0.123%	671,641	+66.359%
2026-03-05	16.1200	16.3450	15.8350	16.2100	-0.977%	767,150	+66.564%
2026-03-04	15.7200	16.7500	15.2550	16.3700	+4.869%	1,161,058	+64.936%
2026-03-03	15.6700	15.8800	15.2650	15.6100	-2.802%	793,274	+72.966%
2026-03-02	15.9700	16.4700	15.8766	16.0600	-1.351%	739,343	+68.120%
2026-02-27	15.6700	16.3100	15.6700	16.2800	+3.299%	590,094	+65.848%
2026-02-26	15.7600	15.8900	15.2600	15.7600	0.000%	449,766	+71.320%
2026-02-25	15.7900	16.1050	15.6650	15.7600	-0.063%	653,895	+71.320%
2026-02-24	15.5100	15.9600	15.3600	15.7700	+1.350%	751,567	+71.211%
2026-02-23	15.8200	16.1050	15.2600	15.5600	-1.706%	487,519	+73.522%
2026-02-20	15.6100	16.1050	15.5800	15.8300	-0.378%	352,499	+70.562%
2026-02-19	15.5000	15.9600	15.3000	15.8900	+2.848%	827,932	+69.918%
2026-02-18	15.0700	15.6350	14.8300	15.4500	+3.069%	475,018	+74.757%
2026-02-17	14.8200	15.2300	14.2250	14.9900	+0.537%	616,202	+80.120%
2026-02-13	15.1200	15.4200	14.8100	14.9100	-1.389%	505,595	+81.087%
2026-02-12	15.7000	15.7000	14.8999	15.1200	-2.515%	473,235	+78.571%
2026-02-11	15.0100	15.7000	14.7800	15.5100	+3.331%	715,060	+74.081%
2026-02-10	14.9500	15.3400	14.6300	15.0100	+1.625%	734,917	+79.880%
2026-02-09	14.8100	14.9900	14.4100	14.7700	-0.872%	663,464	+82.803%
2026-02-06	14.7800	15.0700	14.4800	14.9000	+3.472%	1,142,318	+81.208%
2026-02-05	14.7900	15.1825	14.2900	14.4000	-3.872%	751,703	+87.500%
2026-02-04	16.2100	16.5300	14.7150	14.9800	-7.130%	903,629	+80.240%
2026-02-03	16.0900	16.5900	15.6000	16.1300	+0.124%	624,107	+67.390%
2026-02-02	15.6400	16.3850	15.6000	16.1100	+3.203%	539,633	+67.598%
2026-01-30	15.6500	16.0000	15.2200	15.6100	-0.256%	553,195	+72.966%
2026-01-29	15.2750	16.1600	15.2750	15.6500	+3.369%	663,932	+72.524%
2026-01-28	14.9400	15.3750	14.6400	15.1400	+1.339%	870,690	+78.336%
2026-01-27	15.0300	15.1300	14.6050	14.9400	+0.201%	782,508	+80.723%
2026-01-26	15.7300	15.8850	14.8600	14.9100	-6.929%	923,767	+81.087%
2026-01-23	16.4600	16.5600	15.9450	16.0200	-3.144%	487,485	+68.539%
2026-01-22	15.9500	16.6500	15.8400	16.5400	+3.960%	733,854	+63.241%
2026-01-21	15.2500	15.9250	15.1600	15.9100	+3.919%	751,822	+69.705%
2026-01-20	14.2500	15.7500	14.2200	15.3100	+4.863%	1,255,098	+76.355%
2026-01-16	14.9300	15.1400	14.4450	14.6000	-2.406%	1,159,766	+84.932%
2026-01-15	15.2600	15.4600	14.7000	14.9600	-1.837%	985,012	+80.481%
2026-01-14	14.9300	15.6600	14.7850	15.2400	+2.008%	2,191,550	+77.165%
2026-01-13	16.4000	16.4000	14.8000	14.9400	-8.847%	1,765,023	+80.723%
2026-01-12	16.7700	16.7700	15.3850	16.3900	-2.440%	1,963,774	+64.735%
2026-01-09	18.6000	19.0000	16.0100	16.8000	+6.195%	4,992,547	+60.714%
2026-01-08	16.4000	16.4400	15.7700	15.8200	-3.182%	2,463,617	+70.670%
2026-01-07	16.0000	16.7900	15.8000	16.3400	+3.746%	687,044	+65.239%
2026-01-06	15.9620	16.1700	15.1900	15.7500	+0.575%	1,177,046	+71.429%
2026-01-05	15.3800	15.7000	15.1200	15.6600	+1.294%	765,888	+72.414%
2026-01-02	16.1800	16.4542	15.3300	15.4600	-4.272%	1,065,618	+74.644%
2025-12-31	15.6100	16.4499	15.3300	16.1500	+2.997%	1,368,505	+67.183%
2025-12-30	15.1800	16.1165	15.0050	15.6800	+3.362%	791,897	+72.194%
2025-12-29	15.0600	15.4300	14.8300	15.1700	0.000%	453,844	+77.983%
2025-12-26	15.6200	15.6300	14.9121	15.1700	-3.927%	732,041	+77.983%
2025-12-24	16.1600	16.1700	15.4400	15.7900	+0.254%	307,310	+70.994%
2025-12-23	16.0000	16.2950	15.5500	15.7500	-0.568%	651,755	+71.429%
2025-12-22	15.3200	16.1300	15.1300	15.8400	+4.005%	594,376	+70.455%
2025-12-19	15.0000	15.4700	14.9400	15.2300	+1.533%	1,807,132	+77.282%
2025-12-18	14.9400	15.5200	14.7100	15.0000	+1.010%	1,221,096	+80.000%
2025-12-17	15.8900	16.0000	14.7000	14.8500	-6.604%	1,222,848	+81.818%
2025-12-16	16.9400	17.0900	15.8350	15.9000	-5.917%	1,270,125	+69.811%
2025-12-15	16.9050	17.3000	16.5700	16.9000	-0.059%	795,746	+59.763%
2025-12-12	16.8400	17.1500	16.4000	16.9100	+0.059%	598,217	+59.669%
2025-12-11	16.7000	17.0900	16.4200	16.9000	+0.237%	1,608,094	+59.763%
2025-12-10	16.1800	17.0800	15.8800	16.8600	+4.332%	878,480	+60.142%
2025-12-09	16.6200	17.1000	16.1100	16.1600	-4.152%	1,107,126	+67.079%
2025-12-08	16.5100	16.9600	16.3100	16.8600	+2.617%	839,972	+60.142%
2025-12-05	16.4800	16.7000	15.7700	16.4300	+0.183%	1,886,424	+64.334%
2025-12-04	14.6300	16.8000	14.3000	16.4000	+11.869%	2,794,545	+64.634%
2025-12-03	13.6400	16.4900	13.3700	14.6600	+8.432%	6,358,313	+84.175%
2025-12-02	13.9200	13.9400	13.2800	13.5200	-2.874%	620,662	+99.704%
2025-12-01	14.2300	14.3075	13.4500	13.9200	-3.801%	743,636	+93.966%
2025-11-28	14.1100	14.5100	14.0250	14.4700	+2.624%	719,084	+86.593%
2025-11-26	13.3500	14.4100	13.1925	14.1000	+6.175%	1,928,887	+91.489%
2025-11-25	13.4500	13.5200	13.1300	13.2800	-0.599%	948,760	+103.313%
2025-11-24	13.1200	13.7500	13.0600	13.3600	+1.985%	1,242,990	+102.096%
2025-11-21	12.9700	13.6700	12.8200	13.1000	+0.614%	989,306	+106.107%
2025-11-20	13.8300	14.1900	13.0100	13.0200	-5.033%	1,132,932	+107.373%
2025-11-19	14.0100	14.4900	13.6800	13.7100	-3.924%	1,523,844	+96.937%
2025-11-18	14.7500	14.7900	14.0600	14.2700	-3.970%	1,556,233	+89.208%
2025-11-17	13.4800	14.9700	13.3200	14.8600	+9.104%	3,071,144	+81.696%
2025-11-14	13.1300	13.8700	12.9500	13.6200	+4.049%	1,448,052	+98.238%
2025-11-13	13.0900	13.3600	12.8800	13.0900	-1.874%	1,302,019	+106.264%
2025-11-12	11.5500	13.4400	11.4600	13.3400	+16.303%	2,724,272	+102.399%
2025-11-11	11.3900	11.7500	10.5500	11.4700	+5.326%	3,423,724	+135.397%
2025-11-10	10.9800	11.1000	10.6300	10.8900	+1.020%	856,368	+147.934%
2025-11-07	10.8500	10.8850	10.4100	10.7800	-1.010%	803,069	+150.464%
2025-11-06	10.9700	11.3200	10.7650	10.8900	-0.910%	802,250	+147.934%
2025-11-05	10.7900	11.0350	10.6400	10.9900	+2.138%	870,304	+145.678%
2025-11-04	10.6900	11.0450	10.5100	10.7600	-0.370%	739,667	+150.929%
2025-11-03	10.8200	11.1600	10.5100	10.8000	-1.008%	1,123,994	+150.000%
2025-10-31	11.0600	11.2650	10.8600	10.9100	-0.547%	856,471	+147.479%
2025-10-30	11.0000	11.3000	10.9150	10.9700	+0.091%	694,502	+146.126%
2025-10-29	11.0500	11.2450	10.8597	10.9600	-1.527%	791,108	+146.350%
2025-10-28	11.2000	11.4200	11.0050	11.1300	-0.890%	1,672,219	+142.588%
2025-10-27	11.1300	11.4900	10.9750	11.2300	+0.898%	1,107,456	+140.427%
2025-10-24	11.1200	11.3100	10.9100	11.1300	+1.182%	1,223,600	+142.588%
2025-10-23	11.1600	11.2500	10.8400	11.0000	-1.168%	1,130,706	+145.455%
2025-10-22	11.5000	11.5600	10.9300	11.1300	-2.625%	815,058	+142.588%
2025-10-21	11.3750	11.6500	11.2200	11.4300	-0.953%	715,154	+136.220%
2025-10-20	11.1500	11.5500	10.8400	11.5400	+3.964%	1,225,694	+133.969%
2025-10-17	11.0100	11.2800	10.7500	11.1000	+0.543%	1,172,319	+143.243%
2025-10-16	12.0000	12.2300	11.0300	11.0400	-7.538%	1,380,341	+144.565%
2025-10-15	11.5400	12.0600	11.4700	11.9400	+3.466%	1,281,565	+126.131%
2025-10-14	11.2800	11.7800	11.2100	11.5400	+1.943%	719,548	+133.969%
2025-10-13	11.4100	11.6511	11.0900	11.3200	-1.565%	917,107	+138.516%
2025-10-10	11.8000	11.8000	11.3000	11.5000	-2.625%	1,152,496	+134.783%
2025-10-09	11.5200	11.9950	11.3400	11.8100	+2.785%	864,987	+128.620%
2025-10-08	11.0200	11.5900	10.8200	11.4900	+5.220%	1,276,562	+134.987%
2025-10-07	10.9300	11.0550	10.6826	10.9200	-0.365%	1,526,608	+147.253%
2025-10-06	12.0200	12.0850	10.7500	10.9600	-7.511%	2,479,015	+146.350%
2025-10-03	11.8100	11.9300	11.6037	11.8500	+0.851%	1,736,725	+127.848%
2025-10-02	12.0500	12.1250	11.6350	11.7500	-2.490%	1,598,409	+129.787%
2025-10-01	12.1900	12.4300	11.9800	12.0500	-1.067%	1,015,712	+124.066%
2025-09-30	12.2100	12.3600	11.9300	12.1800	-0.246%	1,137,946	+121.675%
2025-09-29	12.5000	12.7400	12.0900	12.2100	-1.532%	1,152,210	+121.130%
2025-09-26	12.1200	12.4750	11.9900	12.4000	+2.522%	2,002,102	+117.742%
2025-09-25	12.4700	12.4800	11.5400	12.0950	-6.458%	5,553,140	+123.233%
2025-09-24	13.0500	13.2750	12.9100	12.9300	-0.691%	609,174	+108.817%
2025-09-23	13.1200	13.2700	12.9350	13.0200	-0.611%	622,708	+107.373%
2025-09-22	13.0200	13.3707	12.8615	13.1000	-0.532%	875,491	+106.107%
2025-09-19	14.0600	14.1550	13.1400	13.1700	-5.115%	1,785,156	+105.011%
2025-09-18	13.4100	13.9100	13.4100	13.8800	+3.737%	561,516	+94.524%
2025-09-17	13.4900	13.9250	13.3500	13.3800	-0.889%	606,392	+101.794%
2025-09-16	13.6500	14.2500	13.4700	13.5000	-0.881%	871,432	+100.000%
2025-09-15	13.9800	14.1400	13.5000	13.6200	-2.784%	895,207	+98.238%
2025-09-12	14.6100	14.8900	13.4350	14.0100	-5.402%	2,227,481	+92.719%
2025-09-11	16.9900	17.2800	13.2550	14.8100	-3.769%	2,892,782	+82.309%
2025-09-10	15.6100	15.7750	15.2100	15.3900	-1.409%	939,164	+75.439%
2025-09-09	16.0000	16.1400	15.3600	15.6100	-2.193%	1,086,873	+72.966%
2025-09-08	15.8400	16.3250	15.6500	15.9600	+0.885%	1,387,547	+69.173%
2025-09-05	15.2600	15.8500	15.0400	15.8200	+4.079%	1,079,808	+70.670%
2025-09-04	13.9900	15.3000	13.7200	15.2000	+7.345%	1,323,644	+77.632%
2025-09-03	14.2900	14.7847	14.1400	14.1600	-0.910%	1,418,434	+90.678%
2025-09-02	13.4700	14.3000	13.4700	14.2900	+6.166%	1,140,264	+88.943%
2025-08-29	13.5000	13.7800	13.2300	13.4600	-0.370%	436,472	+100.594%
2025-08-28	13.6500	13.9600	13.3800	13.5100	-0.589%	416,822	+99.852%
2025-08-27	13.1700	13.6200	13.1200	13.5900	+3.267%	342,040	+98.675%
2025-08-26	12.9000	13.2000	12.9000	13.1600	+1.309%	886,100	+105.167%
2025-08-25	13.4200	13.6500	12.9800	12.9900	-3.132%	543,290	+107.852%
2025-08-22	13.1200	13.5300	12.8700	13.4100	+3.472%	590,122	+101.342%
2025-08-21	12.8300	13.0400	12.6750	12.9600	+0.387%	396,917	+108.333%
2025-08-20	12.8100	12.9800	12.3000	12.9100	+0.781%	577,212	+109.140%
2025-08-19	13.3800	13.3800	12.6600	12.8100	-3.973%	595,438	+110.773%
2025-08-18	12.8900	13.5150	12.8100	13.3400	+3.571%	1,002,511	+102.399%
2025-08-15	13.0000	13.2500	12.8000	12.8800	-0.541%	732,268	+109.627%
2025-08-14	12.4800	13.1400	12.4150	12.9500	+2.859%	931,882	+108.494%
2025-08-13	12.2600	12.8000	12.1900	12.5900	+2.776%	753,390	+114.456%
2025-08-12	12.5500	12.7800	12.1800	12.2500	-2.078%	480,988	+120.408%
2025-08-11	12.3700	12.5300	12.2500	12.5100	+0.806%	449,800	+115.827%
2025-08-08	12.5500	12.8100	12.1900	12.4100	-1.975%	585,153	+117.566%
2025-08-07	12.8400	12.8650	12.4100	12.6600	-0.861%	645,879	+113.270%
2025-08-06	12.9600	13.0350	12.5100	12.7700	-2.146%	656,580	+111.433%
2025-08-05	13.3000	13.3500	12.8500	13.0500	-1.953%	701,668	+106.897%
2025-08-04	13.3600	13.5350	13.1000	13.3100	+0.757%	985,459	+102.855%
2025-08-01	13.5750	13.8300	13.1900	13.2100	-3.081%	856,427	+104.391%
2025-07-31	13.7100	13.8550	13.4300	13.6300	-1.517%	766,078	+98.092%
2025-07-30	13.8200	14.3500	13.6850	13.8400	+0.655%	923,694	+95.087%
2025-07-29	13.4100	13.9300	13.2600	13.7500	+1.326%	981,592	+96.364%
2025-07-28	14.6000	14.7800	13.5500	13.5700	-6.927%	1,893,881	+98.968%
2025-07-25	15.6300	15.6300	14.4800	14.5800	-6.538%	1,015,699	+85.185%
2025-07-24	15.5600	15.7600	15.3600	15.6000	+0.257%	745,740	+73.077%
2025-07-23	15.9800	16.0900	15.5300	15.5600	-1.581%	1,157,139	+73.522%
2025-07-22	15.5600	15.9100	15.2100	15.8100	+1.607%	739,660	+70.778%
2025-07-21	15.4200	15.7400	15.2000	15.5600	+1.105%	710,638	+73.522%
2025-07-18	15.9000	16.2300	15.3000	15.3900	-3.873%	1,279,141	+75.439%
2025-07-17	15.7500	16.2000	15.5900	16.0100	+1.393%	1,885,744	+68.645%
2025-07-16	15.3200	15.8500	15.0900	15.7900	+4.087%	1,199,468	+70.994%
2025-07-15	15.2400	15.2400	14.6650	15.1700	-0.329%	1,421,293	+77.983%
2025-07-14	14.2900	15.2400	13.8500	15.2200	+4.821%	1,390,100	+77.398%
2025-07-11	14.8800	14.9953	13.8500	14.5200	-6.383%	2,086,126	+85.950%
2025-07-10	16.0000	16.3200	15.0800	15.5100	-3.002%	2,008,595	+74.081%
2025-07-09	15.2200	16.1100	14.9469	15.9900	+6.957%	3,008,717	+68.856%
2025-07-08	15.4300	16.1400	14.8100	14.9500	-0.730%	3,437,822	+80.602%
2025-07-07	14.0200	15.9100	13.3400	15.0600	+25.710%	11,302,676	+79.283%
2025-07-03	11.8800	12.0300	11.6400	11.9800	+1.698%	338,543	+125.376%
2025-07-02	11.4600	12.0000	11.3300	11.7800	+1.639%	755,330	+129.202%
2025-07-01	11.2500	11.9000	11.1500	11.5900	+2.521%	862,155	+132.959%
2025-06-30	11.4400	11.7200	11.1000	11.3050	-0.920%	776,997	+138.832%
2025-06-27	11.3500	12.1652	11.2500	11.4100	-0.783%	1,079,408	+136.635%
2025-06-26	11.7800	11.8000	11.1000	11.5000	-1.541%	907,895	+134.783%
2025-06-25	11.7100	12.0700	11.5450	11.6800	-0.171%	1,302,071	+131.164%
2025-06-24	12.0600	12.6288	9.8300	11.7000	-1.928%	4,395,064	+130.769%
2025-06-23	12.2700	12.3200	11.7600	11.9300	-1.811%	623,216	+126.320%
2025-06-20	12.4000	12.5599	12.0550	12.1500	-1.300%	1,360,887	+122.222%
2025-06-18	12.1800	12.7000	12.0600	12.3100	+1.359%	1,754,843	+119.334%
2025-06-17	13.2100	13.3800	12.1200	12.1450	-6.863%	1,822,930	+122.314%
2025-06-16	12.4200	13.2500	12.1600	13.0400	+0.617%	1,796,694	+107.055%
2025-06-13	13.0000	13.3650	12.8400	12.9600	-0.993%	772,130	+108.333%
2025-06-12	13.4200	13.6400	13.0500	13.0900	-2.749%	545,158	+106.264%
2025-06-11	14.5100	14.5100	13.4491	13.4600	-5.278%	752,599	+100.594%
2025-06-10	14.8400	14.8700	14.1800	14.2100	-3.726%	644,484	+90.007%
2025-06-09	14.5000	14.8500	14.3200	14.7600	+2.750%	698,763	+82.927%
2025-06-06	14.0000	14.4000	13.9200	14.3650	+4.094%	544,548	+87.957%
2025-06-05	13.5400	13.8100	13.4100	13.8000	+1.920%	418,591	+95.652%
2025-06-04	13.4000	13.5700	13.2400	13.5400	+1.423%	543,109	+99.409%
2025-06-03	12.9300	13.9108	12.6200	13.3500	+3.328%	914,521	+102.247%
2025-06-02	12.0100	13.3700	12.0100	12.9200	+9.492%	965,594	+108.978%
2025-05-30	11.8200	11.8700	11.4400	11.8000	-0.757%	703,041	+128.814%
2025-05-29	11.5500	11.9300	11.3100	11.8900	+4.298%	445,968	+127.082%
2025-05-28	11.2200	11.5500	11.1100	11.4000	+1.604%	353,617	+136.842%
2025-05-27	11.6000	11.6850	11.1800	11.2200	-2.180%	672,869	+140.642%
2025-05-23	11.3100	11.7900	11.2000	11.4700	+0.438%	369,459	+135.397%
2025-05-22	11.7300	12.0600	11.3000	11.4200	-3.791%	549,288	+136.427%
2025-05-21	12.0700	12.2633	11.7900	11.8700	-3.023%	526,642	+127.464%
2025-05-20	12.0800	12.2500	11.8950	12.2400	+1.408%	349,114	+120.588%
2025-05-19	11.8500	12.2500	11.6000	12.0700	+1.174%	608,280	+123.695%
2025-05-16	11.6800	12.1000	11.6100	11.9300	+2.316%	413,615	+126.320%
2025-05-15	11.4100	11.7600	11.2850	11.6600	+2.822%	357,903	+131.561%
2025-05-14	11.6700	11.8000	11.2100	11.3400	-2.577%	339,202	+138.095%
2025-05-13	12.0600	12.2200	11.5700	11.6400	-4.433%	466,891	+131.959%
2025-05-12	12.0000	12.5200	11.9900	12.1800	+2.353%	543,238	+121.675%
2025-05-09	12.2000	12.7100	11.8810	11.9000	-2.379%	377,248	+126.891%
2025-05-08	12.4300	12.4600	11.3100	12.1900	-0.490%	539,880	+121.493%
2025-05-07	12.8200	12.8200	12.1900	12.2500	-1.922%	491,325	+120.408%
2025-05-06	12.9100	13.0400	12.3400	12.4900	-4.656%	651,726	+116.173%
2025-05-05	13.6700	13.7100	13.0700	13.1000	-3.321%	645,999	+106.107%
2025-05-02	13.6600	13.9100	13.4447	13.5500	-0.368%	520,716	+99.262%
2025-05-01	13.8900	13.9074	13.2831	13.6000	-1.235%	611,109	+98.529%
2025-04-30	13.0600	14.0000	12.9000	13.7700	+5.275%	878,535	+96.078%
2025-04-29	13.0800	13.4000	12.7800	13.0800	+0.615%	413,714	+106.422%
2025-04-28	13.0900	13.2000	12.8250	13.0000	+0.077%	283,745	+107.692%
2025-04-25	12.9000	13.1900	12.5400	12.9900	+0.854%	347,939	+107.852%
2025-04-24	12.4400	13.1200	12.3800	12.8800	+3.454%	645,028	+109.627%
2025-04-23	12.5800	12.6900	12.1000	12.4500	+1.220%	442,951	+116.867%
2025-04-22	12.1300	12.5200	12.1065	12.3000	+2.415%	358,409	+119.512%
2025-04-21	11.9000	12.8200	11.7714	12.0100	+0.083%	478,593	+124.813%
2025-04-17	11.7300	12.1700	11.7300	12.0000	+2.171%	495,506	+125.000%
2025-04-16	11.9100	11.9100	11.4200	11.7450	-2.288%	492,177	+129.885%
2025-04-15	11.9500	12.3507	11.7600	12.0200	+0.586%	467,049	+124.626%
2025-04-14	11.7200	12.0600	11.4200	11.9500	+4.003%	465,970	+125.941%
2025-04-11	10.7700	11.6800	10.4100	11.4900	+9.013%	683,351	+134.987%
2025-04-10	10.5000	10.7500	10.0300	10.5400	-2.588%	494,897	+156.167%
2025-04-09	10.0300	10.8450	9.2350	10.8200	+4.845%	1,263,429	+149.538%
2025-04-08	11.5600	11.8301	10.1300	10.3200	-10.261%	1,115,538	+161.628%
2025-04-07	10.2500	11.7350	10.0500	11.5000	+7.376%	855,824	+134.783%
2025-04-04	11.0000	11.2800	9.9400	10.7100	-5.389%	1,341,800	+152.101%
2025-04-03	11.0300	11.3600	10.5500	11.3200	+2.074%	909,988	+138.516%
2025-04-02	11.2800	11.4900	10.8400	11.0900	-0.583%	918,573	+143.463%
2025-04-01	11.5100	11.7800	11.0200	11.1550	-3.336%	831,987	+142.044%
2025-03-31	11.7600	11.7600	11.0500	11.5400	-3.269%	440,756	+133.969%
2025-03-28	12.4800	12.5000	11.8200	11.9300	-3.323%	275,823	+126.320%
2025-03-27	12.1000	12.3900	12.0000	12.3400	+2.237%	466,185	+118.801%
2025-03-26	12.3200	12.4300	11.9600	12.0700	-3.440%	501,285	+123.695%
2025-03-25	12.4400	12.5800	11.8300	12.5000	+2.041%	832,910	+116.000%
2025-03-24	12.0000	12.4200	11.9000	12.2500	+3.028%	497,256	+120.408%
2025-03-21	11.9400	12.2200	11.8300	11.8900	-0.917%	1,084,481	+127.082%
2025-03-20	12.0100	12.2600	11.6500	12.0000	-0.826%	524,512	+125.000%
2025-03-19	12.3100	12.4800	11.9153	12.1000	-2.183%	504,571	+123.140%
2025-03-18	12.3100	12.4800	11.8200	12.3700	-0.961%	330,871	+118.270%
2025-03-17	12.6600	12.7400	12.2800	12.4900	-0.873%	473,294	+116.173%
2025-03-14	12.2500	12.6300	11.9600	12.6000	+2.857%	430,121	+114.286%
2025-03-13	12.3500	12.5700	11.9600	12.2500	-1.606%	402,358	+120.408%
2025-03-12	12.4300	12.9000	12.2900	12.4500	+0.161%	631,879	+116.867%
2025-03-11	11.9900	12.6700	11.7600	12.4300	+3.670%	697,269	+117.216%
2025-03-10	11.8100	12.2500	11.5300	11.9900	+0.587%	559,021	+125.188%
2025-03-07	11.9700	12.1950	11.7400	11.9200	-0.501%	594,387	+126.510%
2025-03-06	11.4400	12.0500	11.4200	11.9800	+3.187%	546,243	+125.376%
2025-03-05	11.3900	11.6300	11.0000	11.6100	+3.017%	863,373	+132.558%
2025-03-04	10.7500	11.5200	10.5350	11.2700	+3.680%	814,772	+139.574%
2025-03-03	11.5050	11.7500	10.7100	10.8700	-4.607%	1,052,084	+148.390%
2025-02-28	10.5800	11.4000	10.4750	11.3950	+6.595%	808,056	+136.946%
2025-02-27	10.7300	11.0200	10.5700	10.6900	-1.565%	498,651	+152.572%
2025-02-26	10.8000	11.3850	10.4300	10.8600	+0.789%	779,987	+148.619%
2025-02-25	10.3900	10.8500	10.1400	10.7750	+4.106%	1,048,851	+150.580%
2025-02-24	10.0200	10.5400	9.9440	10.3500	+3.190%	668,698	+160.870%
2025-02-21	10.8500	10.8500	9.9750	10.0300	-5.733%	446,405	+169.192%
2025-02-20	10.7100	10.8300	10.5000	10.6400	-0.654%	330,969	+153.759%
2025-02-19	9.7400	11.0000	9.6400	10.7100	+9.509%	508,528	+152.101%
2025-02-18	9.9400	10.1100	9.6300	9.7800	+0.205%	280,168	+176.074%
2025-02-14	9.5600	9.9300	9.3900	9.7600	+2.413%	199,197	+176.639%
2025-02-13	9.3500	9.5500	8.9915	9.5300	+2.144%	275,034	+183.316%
2025-02-12	9.4100	9.4700	9.0100	9.3300	+0.647%	528,194	+189.389%
2025-02-11	9.0900	9.3000	8.9600	9.2700	+0.871%	237,414	+191.262%
2025-02-10	9.2200	9.2850	8.8400	9.1900	-0.109%	199,946	+193.798%
2025-02-07	9.5800	9.6800	9.1450	9.2000	-4.366%	301,629	+193.478%
2025-02-06	9.9900	10.0150	9.5800	9.6200	-2.828%	173,582	+180.665%
2025-02-05	9.7000	10.0264	9.6500	9.9000	+1.538%	350,376	+172.727%
2025-02-04	9.6600	9.9400	9.3850	9.7500	+5.748%	447,860	+176.923%
2025-02-03	8.7700	9.4300	8.7400	9.2200	+3.479%	360,658	+192.842%
2025-01-31	9.1200	9.1200	8.6700	8.9100	+1.596%	341,887	+203.030%
2025-01-30	8.8700	9.0900	8.7100	8.7700	0.000%	381,563	+207.868%
2025-01-29	8.8400	8.9300	8.5200	8.7700	-1.127%	211,102	+207.868%
2025-01-28	8.7600	8.9250	8.5000	8.8700	+1.140%	421,035	+204.397%
2025-01-27	8.5600	9.1310	8.4900	8.7700	+1.858%	293,458	+207.868%
2025-01-24	8.7300	8.7400	8.4900	8.6100	-1.600%	213,642	+213.589%
2025-01-23	8.4500	8.7700	8.4000	8.7500	+2.220%	198,897	+208.571%
2025-01-22	8.7400	8.8844	8.5100	8.5600	-2.171%	286,899	+215.421%
2025-01-21	8.3600	8.7600	8.2500	8.7500	+5.422%	313,309	+208.571%
2025-01-17	8.3500	8.4200	8.1900	8.3000	+0.606%	269,684	+225.301%
2025-01-16	7.8700	8.3300	7.8260	8.2500	+4.962%	335,950	+227.273%
2025-01-15	7.6900	7.9000	7.4850	7.8600	+6.216%	291,266	+243.511%
2025-01-14	7.6100	7.6100	7.3400	7.4000	-1.596%	311,885	+264.865%
2025-01-13	7.7500	7.7500	7.3000	7.5200	-4.204%	393,806	+259.043%
2025-01-10	8.0900	8.2100	7.7450	7.8500	-4.733%	414,496	+243.949%
2025-01-08	8.6500	8.7400	8.2100	8.2400	-5.936%	187,943	+227.670%
2025-01-07	8.9500	9.0800	8.6500	8.7600	+0.922%	189,516	+208.219%
2025-01-06	9.0500	9.1000	8.6200	8.6800	-3.876%	178,852	+211.060%
2025-01-03	8.9500	9.1549	8.9000	9.0300	+1.919%	146,396	+199.003%
2025-01-02	8.6000	9.0350	8.4800	8.8600	+4.604%	270,028	+204.740%
2024-12-31	8.4400	8.5900	8.2400	8.4700	+0.954%	176,205	+218.772%
2024-12-30	8.5000	8.5200	8.2568	8.3900	-1.641%	232,583	+221.812%
2024-12-27	8.7700	8.8000	8.4600	8.5300	-3.398%	230,140	+216.530%
2024-12-26	8.6600	8.8300	8.4900	8.8300	+0.799%	158,840	+205.776%
2024-12-24	8.8200	8.8200	8.4750	8.7600	-0.793%	125,094	+208.219%
2024-12-23	8.4600	8.8600	8.1500	8.8300	+5.622%	848,558	+205.776%
2024-12-20	7.9800	8.5500	7.9700	8.3600	+3.337%	892,173	+222.967%
2024-12-19	8.4500	8.7000	8.0700	8.0900	-4.374%	404,412	+233.745%
2024-12-18	9.3000	9.3000	8.2500	8.4600	-2.197%	769,692	+219.149%
2024-12-17	8.9400	9.0700	8.5200	8.6500	-3.352%	372,948	+212.139%