Dark

KMPH
KemPharm, Inc. Common Stock
stock NASDAQ

Inactive

Feb 28, 2023

5.81USD-0.343%(-0.02)64,126

Pre-market

0.00USD-100.000%(-5.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-28	5.8300	5.9700	5.7800	5.8100	-0.343%	64,126	0.000%
2023-02-27	5.7600	5.9235	5.6300	5.8300	+1.568%	103,647	-0.343%
2023-02-24	5.6100	6.0750	5.6100	5.7400	+0.525%	215,298	+1.220%
2023-02-23	5.6700	5.7300	5.5900	5.7100	+1.421%	121,270	+1.751%
2023-02-22	5.3859	5.6500	5.3700	5.6300	+5.827%	216,809	+3.197%
2023-02-21	5.4700	5.4900	5.2800	5.3200	-3.273%	175,804	+9.211%
2023-02-17	5.3500	5.6100	5.3500	5.5000	+3.383%	193,177	+5.636%
2023-02-16	5.3400	5.4050	5.2850	5.3200	-1.299%	72,427	+9.211%
2023-02-15	5.4200	5.5200	5.3163	5.3900	+0.186%	97,169	+7.792%
2023-02-14	5.3000	5.4200	5.2400	5.3800	+0.749%	135,363	+7.993%
2023-02-13	5.5000	5.5000	5.2800	5.3400	-1.838%	133,200	+8.801%
2023-02-10	5.4000	5.4750	5.3200	5.4400	+0.184%	100,316	+6.801%
2023-02-09	5.6700	5.7100	5.4100	5.4300	-3.036%	134,044	+6.998%
2023-02-08	5.6100	5.7100	5.5385	5.6000	-0.533%	68,088	+3.750%
2023-02-07	5.5300	5.6900	5.5199	5.6300	+1.259%	112,054	+3.197%
2023-02-06	5.7000	5.7008	5.5300	5.5600	-0.537%	96,561	+4.496%
2023-02-03	5.5800	5.8100	5.5800	5.5900	-0.710%	140,752	+3.936%
2023-02-02	5.5000	5.6500	5.4251	5.6300	+2.925%	146,519	+3.197%
2023-02-01	5.4400	5.4900	5.3100	5.4700	+0.183%	114,519	+6.216%
2023-01-31	5.3900	5.6184	5.3800	5.4600	+1.299%	259,269	+6.410%
2023-01-30	5.4600	5.5100	5.3600	5.3900	-2.178%	80,176	+7.792%
2023-01-27	5.3000	5.6650	5.3000	5.5100	+4.356%	183,227	+5.445%
2023-01-26	5.5400	5.5400	5.2500	5.2800	-4.000%	174,996	+10.038%
2023-01-25	5.5500	5.6110	5.4400	5.5000	-1.961%	340,315	+5.636%
2023-01-24	6.2700	6.3000	5.5800	5.6100	-10.526%	646,082	+3.565%
2023-01-23	6.2300	6.3000	6.0800	6.2700	+0.642%	256,549	-7.337%
2023-01-20	6.0900	6.2900	5.9899	6.2300	+2.975%	271,215	-6.742%
2023-01-19	6.0900	6.2500	5.9600	6.0500	-1.786%	245,539	-3.967%
2023-01-18	6.0000	6.2200	5.8421	6.1600	+3.529%	348,397	-5.682%
2023-01-17	5.6600	6.1100	5.5500	5.9500	+7.790%	314,824	-2.353%
2023-01-13	5.4300	5.8600	5.3800	5.5200	+0.546%	264,349	+5.254%
2023-01-12	5.0600	5.5200	4.9300	5.4900	+10.241%	366,833	+5.829%
2023-01-11	4.7900	5.0000	4.7100	4.9800	+4.184%	250,762	+16.667%
2023-01-10	4.5000	4.7900	4.4850	4.7800	+5.286%	203,439	+21.548%
2023-01-09	4.5600	4.6900	4.4700	4.5400	-0.656%	238,074	+27.974%
2023-01-06	4.5100	4.7200	4.4501	4.5700	+2.009%	181,556	+27.133%
2023-01-05	4.7200	4.7200	4.4800	4.4800	-5.285%	103,930	+29.688%
2023-01-04	4.5300	4.7500	4.5220	4.7300	+4.415%	111,709	+22.833%
2023-01-03	4.5500	4.6700	4.4900	4.5300	-1.307%	110,094	+28.256%
2022-12-30	4.4000	4.6200	4.3500	4.5900	+0.658%	301,791	+26.580%
2022-12-29	4.2300	4.6900	4.2300	4.5600	+7.801%	336,041	+27.412%
2022-12-28	4.1000	4.2300	4.0800	4.2300	+2.670%	248,568	+37.352%
2022-12-27	4.2100	4.2700	4.1200	4.1200	-3.963%	426,567	+41.019%
2022-12-23	4.4300	4.4300	4.2300	4.2900	-2.278%	193,486	+35.431%
2022-12-22	4.5500	4.5900	4.3100	4.3900	-3.939%	221,590	+32.346%
2022-12-21	4.5100	4.6200	4.4500	4.5700	+2.237%	180,606	+27.133%
2022-12-20	4.4400	4.5850	4.4400	4.4700	+0.449%	126,475	+29.978%
2022-12-19	4.4900	4.5350	4.3400	4.4500	-1.330%	393,254	+30.562%
2022-12-16	4.4600	4.5600	4.3800	4.5100	+0.222%	550,489	+28.825%
2022-12-15	4.5100	4.6100	4.4500	4.5000	-2.174%	218,826	+29.111%
2022-12-14	4.5100	4.6635	4.5100	4.6000	+1.545%	187,848	+26.304%
2022-12-13	4.6100	4.6900	4.4900	4.5300	-0.440%	129,020	+28.256%
2022-12-12	4.5200	4.6076	4.4000	4.5500	+0.442%	215,760	+27.692%
2022-12-09	4.6200	4.7200	4.5200	4.5300	-1.948%	123,150	+28.256%
2022-12-08	4.5500	4.7300	4.4750	4.6200	+3.125%	283,386	+25.758%
2022-12-07	4.4100	4.5400	4.3200	4.4800	-0.885%	442,884	+29.688%
2022-12-06	4.6500	4.6650	4.5000	4.5200	-2.376%	168,091	+28.540%
2022-12-05	4.7800	4.8100	4.6200	4.6300	-4.141%	184,024	+25.486%
2022-12-02	4.7000	4.8699	4.6700	4.8300	+0.207%	160,089	+20.290%
2022-12-01	4.7600	4.9000	4.7200	4.8200	+1.261%	147,713	+20.539%
2022-11-30	4.6200	4.8300	4.6200	4.7600	+2.366%	202,345	+22.059%
2022-11-29	4.6500	4.7900	4.6150	4.6500	-0.428%	219,052	+24.946%
2022-11-28	4.5800	4.7500	4.5800	4.6700	-1.891%	159,540	+24.411%
2022-11-25	4.6900	4.8300	4.5800	4.7600	+1.062%	79,565	+22.059%
2022-11-23	4.8000	4.8600	4.7000	4.7100	-1.670%	124,725	+23.355%
2022-11-22	4.6800	4.8500	4.5000	4.7900	+2.132%	237,169	+21.294%
2022-11-21	4.6300	4.7500	4.5001	4.6900	+1.078%	190,400	+23.881%
2022-11-18	4.5100	4.6800	4.3301	4.6400	+4.270%	496,564	+25.216%
2022-11-17	4.5400	4.7900	4.3600	4.4500	+1.367%	750,145	+30.562%
2022-11-16	4.4000	4.4500	4.3200	4.3900	-1.348%	213,254	+32.346%
2022-11-15	4.7500	4.7500	4.2907	4.4500	-4.301%	385,840	+30.562%
2022-11-14	4.7200	4.8050	4.6200	4.6500	-1.691%	170,972	+24.946%
2022-11-11	4.6000	4.7600	4.5000	4.7300	+2.603%	356,125	+22.833%
2022-11-10	5.2100	5.2100	4.5700	4.6100	-13.993%	844,367	+26.030%
2022-11-09	5.5700	5.6700	5.3600	5.3600	-4.965%	192,074	+8.396%
2022-11-08	5.6100	5.7700	5.5000	5.6400	+0.894%	100,661	+3.014%
2022-11-07	5.6100	5.7500	5.4500	5.5900	+0.359%	124,917	+3.936%
2022-11-04	5.7100	5.7300	5.4850	5.5700	-0.713%	154,701	+4.309%
2022-11-03	5.5100	5.6900	5.5010	5.6100	-0.178%	80,186	+3.565%
2022-11-02	5.6800	5.8000	5.5610	5.6200	-0.531%	110,177	+3.381%
2022-11-01	5.6300	5.7700	5.5953	5.6500	+0.893%	90,429	+2.832%
2022-10-31	5.6200	5.7300	5.5400	5.6000	-1.408%	53,605	+3.750%
2022-10-28	5.5500	5.7350	5.5141	5.6800	+1.975%	84,583	+2.289%
2022-10-27	5.7000	5.7200	5.5400	5.5700	-2.109%	70,420	+4.309%
2022-10-26	5.6300	5.7780	5.6300	5.6900	+0.887%	98,016	+2.109%
2022-10-25	5.5300	5.6700	5.4600	5.6400	+1.439%	76,749	+3.014%
2022-10-24	5.6200	5.6200	5.3701	5.5600	-0.537%	129,535	+4.496%
2022-10-21	5.4200	5.6300	5.3800	5.5900	+2.194%	144,046	+3.936%
2022-10-20	5.5000	5.5900	5.4300	5.4700	-0.364%	73,183	+6.216%
2022-10-19	5.5600	5.6382	5.4600	5.4900	-2.139%	97,492	+5.829%
2022-10-18	5.8200	5.8500	5.6100	5.6100	-0.178%	100,759	+3.565%
2022-10-17	5.6200	5.8050	5.5900	5.6200	+0.537%	71,009	+3.381%
2022-10-14	5.9200	5.9800	5.5000	5.5900	-6.678%	202,372	+3.936%
2022-10-13	5.6500	6.0400	5.5100	5.9900	+4.538%	158,078	-3.005%
2022-10-12	5.8900	5.8900	5.7100	5.7300	-2.218%	122,246	+1.396%
2022-10-11	5.8300	5.9150	5.6300	5.8600	+0.342%	131,420	-0.853%
2022-10-10	5.8400	5.8900	5.7300	5.8400	+0.690%	183,970	-0.514%
2022-10-07	6.0300	6.0400	5.7700	5.8000	-4.918%	269,632	+0.172%
2022-10-06	5.9700	6.1450	5.9100	6.1000	+0.993%	125,318	-4.754%
2022-10-05	6.3100	6.3100	5.9300	6.0400	-5.772%	190,159	-3.808%
2022-10-04	6.2700	6.6500	6.2600	6.4100	+2.560%	317,271	-9.360%
2022-10-03	6.3000	6.5300	6.2200	6.2500	+0.160%	214,698	-7.040%
2022-09-30	5.9500	6.3300	5.9400	6.2400	+5.228%	187,375	-6.891%
2022-09-29	6.0500	6.0700	5.8700	5.9300	-4.355%	110,435	-2.024%
2022-09-28	5.8400	6.3300	5.8400	6.2000	+7.266%	202,595	-6.290%
2022-09-27	5.7600	5.8500	5.6750	5.7800	+1.761%	83,302	+0.519%
2022-09-26	5.8100	5.9794	5.6500	5.6800	-2.573%	191,962	+2.289%
2022-09-23	5.8300	5.8900	5.7200	5.8300	-2.017%	194,893	-0.343%
2022-09-22	6.0100	6.0107	5.7600	5.9500	-1.163%	206,107	-2.353%
2022-09-21	6.2000	6.2199	6.0000	6.0200	-2.903%	168,150	-3.488%
2022-09-20	6.2300	6.3400	6.0800	6.2000	-2.054%	129,234	-6.290%
2022-09-19	6.4300	6.4900	6.2000	6.3300	-2.615%	168,483	-8.215%
2022-09-16	6.6900	6.7700	6.3700	6.5000	-5.109%	196,965	-10.615%
2022-09-15	6.4300	6.9200	6.2900	6.8500	+12.664%	421,968	-15.182%
2022-09-14	5.9200	6.1000	5.9100	6.0800	+2.013%	69,669	-4.441%
2022-09-13	5.7700	6.0400	5.7700	5.9600	-2.455%	70,316	-2.517%
2022-09-12	6.2000	6.2000	5.9500	6.1100	-1.133%	178,127	-4.910%
2022-09-09	5.9300	6.2400	5.9300	6.1800	+4.216%	241,546	-5.987%
2022-09-08	5.5800	5.9500	5.5800	5.9300	+4.956%	108,833	-2.024%
2022-09-07	5.5000	5.7000	5.4601	5.6500	+1.619%	132,447	+2.832%
2022-09-06	5.6200	5.6666	5.5100	5.5600	-0.891%	84,132	+4.496%
2022-09-02	5.5200	5.6300	5.4750	5.6100	+2.186%	123,080	+3.565%
2022-09-01	5.5300	5.5300	5.2700	5.4900	+0.549%	186,967	+5.829%
2022-08-31	5.3800	5.5500	5.3800	5.4600	+1.866%	119,189	+6.410%
2022-08-30	5.6100	5.6600	5.3500	5.3600	-4.456%	142,398	+8.396%
2022-08-29	5.7500	5.8200	5.6000	5.6100	-3.774%	181,886	+3.565%
2022-08-26	6.2900	6.2901	5.8100	5.8300	-7.753%	420,576	-0.343%
2022-08-25	6.1900	6.3200	5.9200	6.3200	+2.597%	382,001	-8.070%
2022-08-24	5.6000	6.1900	5.5150	6.1600	+10.592%	386,678	-5.682%
2022-08-23	5.3900	5.5900	5.3900	5.5700	+2.957%	101,240	+4.309%
2022-08-22	5.5200	5.5696	5.4100	5.4100	-2.960%	134,921	+7.394%
2022-08-19	5.5600	5.5800	5.4500	5.5750	-0.801%	120,265	+4.215%
2022-08-18	5.5000	5.6300	5.3510	5.6200	+4.851%	183,419	+3.381%
2022-08-17	5.4400	5.5800	5.3300	5.3600	-2.899%	374,880	+8.396%
2022-08-16	5.8700	5.9000	5.4900	5.5200	-7.071%	392,884	+5.254%
2022-08-15	6.1100	6.1100	5.7200	5.9400	-2.782%	348,699	-2.189%
2022-08-12	6.0200	6.1500	5.8000	6.1100	-1.133%	379,155	-4.910%
2022-08-11	6.6300	6.6300	6.1500	6.1800	-4.334%	260,540	-5.987%
2022-08-10	6.0300	6.5500	6.0200	6.4600	+9.492%	264,389	-10.062%
2022-08-09	5.9700	6.1330	5.7200	5.9000	-1.173%	298,376	-1.525%
2022-08-08	6.4500	6.5900	5.8500	5.9700	-7.154%	843,955	-2.680%
2022-08-05	6.1203	6.4300	6.0900	6.4300	+4.553%	402,920	-9.642%
2022-08-04	5.8600	6.2300	5.6900	6.1500	+5.670%	427,085	-5.528%
2022-08-03	5.5800	6.0000	5.5400	5.8200	+5.818%	349,876	-0.172%
2022-08-02	5.3400	5.5000	5.3400	5.5000	+2.612%	73,613	+5.636%
2022-08-01	5.5100	5.5650	5.3500	5.3600	-4.286%	155,313	+8.396%
2022-07-29	5.5900	5.8000	5.4700	5.6000	-0.178%	172,882	+3.750%
2022-07-28	5.4400	5.6200	5.3100	5.6100	+2.372%	131,251	+3.565%
2022-07-27	5.3900	5.5100	5.1750	5.4800	+3.008%	177,609	+6.022%
2022-07-26	5.2800	5.3600	5.1400	5.3200	+0.567%	76,045	+9.211%
2022-07-25	5.4700	5.4700	5.2500	5.2900	-1.121%	112,330	+9.830%
2022-07-22	5.6100	5.7499	5.3300	5.3500	-5.142%	287,763	+8.598%
2022-07-21	5.6600	5.7500	5.5550	5.6400	-0.879%	140,744	+3.014%
2022-07-20	5.4600	5.7400	5.4600	5.6900	+4.404%	224,394	+2.109%
2022-07-19	5.2900	5.4800	5.2010	5.4500	+3.025%	251,843	+6.606%
2022-07-18	5.1000	5.6396	5.1000	5.2900	+4.339%	383,123	+9.830%
2022-07-15	5.1200	5.1200	4.9100	5.0700	+0.795%	179,174	+14.596%
2022-07-14	4.8900	5.3200	4.8601	5.0300	+1.411%	395,495	+15.507%
2022-07-13	4.7700	5.0000	4.7400	4.9600	+3.766%	200,054	+17.137%
2022-07-12	4.8300	4.8500	4.7200	4.7800	-1.240%	123,296	+21.548%
2022-07-11	4.7500	4.9400	4.7400	4.8400	+0.624%	176,914	+20.041%
2022-07-08	4.7500	4.9200	4.7200	4.8100	+0.628%	244,707	+20.790%
2022-07-07	4.6400	4.8500	4.5776	4.7800	+4.367%	225,534	+21.548%
2022-07-06	4.6600	4.7500	4.5600	4.5800	-1.927%	150,822	+26.856%
2022-07-05	4.4900	4.6800	4.4403	4.6700	+3.778%	269,722	+24.411%
2022-07-01	4.5100	4.6100	4.4100	4.5000	+0.897%	198,555	+29.111%
2022-06-30	4.5900	4.5900	4.4600	4.4600	-4.292%	207,809	+30.269%
2022-06-29	4.5500	4.6800	4.4300	4.6600	+3.097%	226,067	+24.678%
2022-06-28	4.7100	4.7900	4.5200	4.5200	-3.419%	212,919	+28.540%
2022-06-27	4.6500	4.7800	4.4600	4.6800	+0.645%	347,468	+24.145%
2022-06-24	4.6700	4.7700	4.2600	4.6500	+0.432%	3,875,725	+24.946%
2022-06-23	4.4700	4.6500	4.3900	4.6300	+3.812%	297,371	+25.486%
2022-06-22	4.3600	4.6700	4.3409	4.4600	+1.595%	284,209	+30.269%
2022-06-21	4.3500	4.4400	4.2000	4.3900	+2.331%	355,218	+32.346%
2022-06-17	4.2500	4.4149	4.2200	4.2900	+1.418%	282,919	+35.431%
2022-06-16	4.1100	4.2500	4.0300	4.2300	+0.237%	413,180	+37.352%
2022-06-15	4.2400	4.2500	4.0701	4.2200	+1.932%	252,780	+37.678%
2022-06-14	4.3400	4.3500	4.1100	4.1400	-4.167%	216,559	+40.338%
2022-06-13	4.2500	4.3400	4.1000	4.3200	-1.818%	429,339	+34.491%
2022-06-10	4.7700	4.7700	4.3700	4.4000	-9.278%	586,328	+32.045%
2022-06-09	4.8600	4.9600	4.7800	4.8500	-0.818%	212,513	+19.794%
2022-06-08	4.9900	5.1100	4.8800	4.8900	-2.976%	274,057	+18.814%
2022-06-07	4.6600	5.0500	4.6600	5.0400	+6.780%	339,989	+15.278%
2022-06-06	4.7500	4.8900	4.6600	4.7200	0.000%	325,008	+23.093%
2022-06-03	4.6900	4.8000	4.5600	4.7200	-0.211%	234,031	+23.093%
2022-06-02	4.5700	4.7700	4.5000	4.7300	+3.501%	226,280	+22.833%
2022-06-01	4.6400	4.7050	4.4900	4.5700	-1.296%	257,036	+27.133%
2022-05-31	4.7200	4.8000	4.5800	4.6300	-1.279%	355,672	+25.486%
2022-05-27	4.6000	4.7300	4.4700	4.6900	+1.957%	224,825	+23.881%
2022-05-26	4.5300	4.6500	4.5001	4.6000	+4.072%	191,380	+26.304%
2022-05-25	4.5200	4.5392	4.3200	4.4200	-2.212%	287,063	+31.448%
2022-05-24	4.6600	4.6700	4.4700	4.5200	-3.625%	308,479	+28.540%
2022-05-23	4.9000	4.9053	4.6600	4.6900	-5.823%	430,585	+23.881%
2022-05-20	5.1500	5.1700	4.7300	4.9800	-2.544%	660,466	+16.667%
2022-05-19	4.8100	5.2299	4.8100	5.1100	+7.353%	685,776	+13.699%
2022-05-18	4.5200	5.0441	4.4700	4.7600	+2.146%	851,272	+22.059%
2022-05-17	4.4600	4.6800	4.4400	4.6600	+6.150%	343,910	+24.678%
2022-05-16	4.1500	4.6000	4.1100	4.3900	+7.073%	598,283	+32.346%
2022-05-13	4.3000	4.3000	4.0500	4.1000	-3.302%	588,511	+41.707%
2022-05-12	4.1000	4.2400	4.0000	4.2400	+5.473%	726,037	+37.028%
2022-05-11	4.3100	4.3500	4.0100	4.0200	-7.586%	548,922	+44.527%
2022-05-10	4.2200	4.4350	4.1500	4.3500	+5.072%	489,830	+33.563%
2022-05-09	4.2100	4.3100	4.0700	4.1400	-2.817%	416,369	+40.338%
2022-05-06	4.3800	4.4600	4.2100	4.2600	-3.182%	453,490	+36.385%
2022-05-05	4.4700	4.5199	4.2300	4.4000	-3.084%	584,602	+32.045%
2022-05-04	4.4000	4.5700	4.2800	4.5400	+2.948%	422,167	+27.974%
2022-05-03	4.6200	4.6400	4.3900	4.4100	-3.922%	457,849	+31.746%
2022-05-02	4.4200	4.6800	4.4200	4.5900	+2.685%	528,187	+26.580%
2022-04-29	4.3200	4.5100	4.2100	4.4700	+3.233%	1,100,698	+29.978%
2022-04-28	4.4300	4.5300	4.1800	4.3300	-1.591%	700,364	+34.180%
2022-04-27	4.4600	4.5299	4.2800	4.4000	-1.012%	418,097	+32.045%
2022-04-26	4.6300	4.6300	4.3500	4.4450	-4.409%	499,918	+30.709%
2022-04-25	4.7000	4.7300	4.4600	4.6500	-1.691%	635,641	+24.946%
2022-04-22	4.2200	4.9000	4.2000	4.7300	+11.820%	1,452,812	+22.833%
2022-04-21	4.5100	4.5100	4.1100	4.2300	-5.157%	564,232	+37.352%
2022-04-20	4.5100	4.5900	4.2800	4.4600	-1.109%	550,703	+30.269%
2022-04-19	4.1500	4.5400	4.1500	4.5100	+8.675%	489,957	+28.825%
2022-04-18	4.2800	4.3390	4.1000	4.1500	-2.810%	750,994	+40.000%
2022-04-14	4.5700	4.5700	4.2071	4.2700	-6.769%	599,149	+36.066%
2022-04-13	4.3500	4.6800	4.3400	4.5800	+4.566%	495,833	+26.856%
2022-04-12	4.5200	4.6300	4.3300	4.3800	-2.013%	775,901	+32.648%
2022-04-11	4.7100	4.7500	4.4300	4.4700	-6.289%	579,837	+29.978%
2022-04-08	5.0700	5.0700	4.7300	4.7700	-5.917%	720,117	+21.803%
2022-04-07	5.0600	5.1600	4.9500	5.0700	+0.198%	416,677	+14.596%
2022-04-06	5.1100	5.1299	4.9600	5.0600	-2.692%	461,695	+14.822%
2022-04-05	5.2500	5.3121	5.0523	5.2000	-0.192%	616,739	+11.731%
2022-04-04	5.1700	5.3099	5.1200	5.2100	+0.774%	358,353	+11.516%
2022-04-01	5.0500	5.3300	4.9900	5.1700	+2.783%	816,125	+12.379%
2022-03-31	5.3000	5.3300	4.8900	5.0300	-5.451%	937,003	+15.507%
2022-03-30	5.3300	5.7100	5.2600	5.3200	+0.758%	1,030,224	+9.211%
2022-03-29	5.2000	5.3600	5.1500	5.2800	+3.529%	486,717	+10.038%
2022-03-28	5.1100	5.1956	4.9800	5.1000	0.000%	484,991	+13.922%
2022-03-25	5.3300	5.3700	5.0500	5.1000	-5.204%	371,060	+13.922%
2022-03-24	5.0500	5.4000	5.0000	5.3800	+6.746%	354,133	+7.993%
2022-03-23	5.1800	5.2000	4.9950	5.0400	-2.890%	457,493	+15.278%
2022-03-22	5.0500	5.3400	5.0300	5.1900	+2.569%	362,964	+11.946%
2022-03-21	5.3600	5.4500	5.0500	5.0600	-5.421%	340,560	+14.822%
2022-03-18	5.5300	5.6800	5.3200	5.3500	-5.142%	604,000	+8.598%
2022-03-17	5.3300	5.7300	5.3000	5.6400	+6.616%	398,113	+3.014%
2022-03-16	5.1900	5.3700	5.0800	5.2900	+3.320%	543,652	+9.830%
2022-03-15	5.0200	5.1850	4.9900	5.1200	+2.400%	401,694	+13.477%
2022-03-14	5.2300	5.3000	4.9800	5.0000	-4.398%	421,971	+16.200%
2022-03-11	5.4300	5.5800	5.2200	5.2300	-3.506%	362,241	+11.090%
2022-03-10	5.5600	5.6150	5.3000	5.4200	-3.041%	380,836	+7.196%
2022-03-09	5.4700	5.7100	5.4308	5.5900	+4.291%	295,840	+3.936%
2022-03-08	5.4500	5.5700	5.3300	5.3600	-1.832%	386,974	+8.396%
2022-03-07	5.2100	5.5900	5.2000	5.4600	+3.802%	405,925	+6.410%
2022-03-04	5.3700	5.5000	5.2100	5.2600	-3.486%	423,867	+10.456%
2022-03-03	5.8400	5.8500	5.3700	5.4500	-6.034%	492,059	+6.606%
2022-03-02	5.7800	5.8100	5.6700	5.8000	+1.933%	174,552	+0.172%
2022-03-01	5.9500	6.0700	5.6400	5.6900	-4.047%	290,805	+2.109%
2022-02-28	5.8000	6.1299	5.8000	5.9300	+1.195%	451,281	-2.024%
2022-02-25	5.9300	6.0200	5.7100	5.8600	-0.340%	232,229	-0.853%
2022-02-24	5.2300	5.9150	5.2110	5.8800	+6.137%	381,735	-1.190%
2022-02-23	5.8100	5.9500	5.5200	5.5400	-3.147%	523,166	+4.874%
2022-02-22	5.6200	6.0200	5.6001	5.7200	+0.527%	572,098	+1.573%
2022-02-18	5.6100	5.8200	5.5700	5.6900	+0.887%	561,671	+2.109%
2022-02-17	5.9700	6.1500	5.6300	5.6400	-6.000%	911,395	+3.014%
2022-02-16	6.1300	6.1600	5.9300	6.0000	-2.755%	476,521	-3.167%
2022-02-15	6.2300	6.3335	6.0600	6.1700	+1.314%	566,580	-5.835%
2022-02-14	6.1300	6.3500	6.0650	6.0900	-0.327%	390,616	-4.598%
2022-02-11	6.5400	6.5908	6.0000	6.1100	-6.718%	925,437	-4.910%
2022-02-10	6.5000	6.7400	6.4503	6.5500	-1.355%	289,641	-11.298%
2022-02-09	6.6000	6.7900	6.5210	6.6400	+1.374%	308,002	-12.500%
2022-02-08	6.5500	6.6413	6.4050	6.5500	-0.908%	300,148	-11.298%
2022-02-07	6.5800	6.9000	6.5601	6.6100	+0.916%	343,834	-12.103%
2022-02-04	6.5000	6.7480	6.4500	6.5500	+0.614%	358,565	-11.298%
2022-02-03	6.5001	6.6799	6.3501	6.5100	-1.810%	606,328	-10.753%
2022-02-02	7.1000	7.1300	6.6300	6.6300	-7.531%	764,056	-12.368%
2022-02-01	7.2100	7.3400	6.9301	7.1700	-0.555%	297,049	-18.968%
2022-01-31	6.8900	7.3800	6.6700	7.2100	+11.957%	860,608	-19.417%
2022-01-28	6.1900	6.4500	6.0900	6.4400	+4.376%	393,925	-9.783%
2022-01-27	6.4900	6.5995	6.0900	6.1700	-3.894%	597,299	-5.835%
2022-01-26	6.8700	7.0700	6.3700	6.4200	-4.179%	455,919	-9.502%
2022-01-25	6.5500	6.8399	6.4300	6.7000	+0.752%	328,630	-13.284%
2022-01-24	6.3500	6.7700	6.1000	6.6500	+2.623%	891,369	-12.632%
2022-01-21	6.9800	7.2150	6.3600	6.4800	-7.824%	1,149,357	-10.340%
2022-01-20	7.6600	7.9300	6.9500	7.0300	-8.464%	840,706	-17.354%
2022-01-19	8.0300	8.1200	7.6100	7.6800	-4.000%	581,372	-24.349%
2022-01-18	8.1100	8.2683	7.8100	8.0000	-2.320%	473,613	-27.375%
2022-01-14	8.1400	8.3500	7.6700	8.1900	+0.491%	850,321	-29.060%
2022-01-13	8.5500	8.5700	8.1300	8.1500	-4.455%	402,391	-28.712%
2022-01-12	8.9000	8.9699	8.3800	8.5300	-3.398%	438,842	-31.887%
2022-01-11	8.5300	8.8500	8.5000	8.8300	+2.555%	241,891	-34.202%
2022-01-10	8.4900	8.7300	8.3700	8.6100	-0.232%	225,456	-32.520%
2022-01-07	8.3600	8.7000	8.3600	8.6300	+2.738%	393,508	-32.677%
2022-01-06	8.3200	8.5100	8.0475	8.4000	+0.599%	280,012	-30.833%
2022-01-05	8.7800	8.8300	8.3300	8.3500	-4.680%	311,665	-30.419%
2022-01-04	9.2200	9.3300	8.6800	8.7600	-5.400%	446,931	-33.676%
2022-01-03	8.8000	9.4299	8.7700	9.2600	+6.315%	360,640	-37.257%
2021-12-31	8.9700	9.1300	8.6300	8.7100	-2.899%	371,547	-33.295%
2021-12-30	8.9800	9.4100	8.8500	8.9700	-1.211%	379,037	-35.229%
2021-12-29	8.5900	9.1200	8.4600	9.0800	+5.828%	480,817	-36.013%
2021-12-28	9.2200	9.3600	8.5800	8.5800	-7.841%	465,726	-32.284%
2021-12-27	9.0200	9.4000	8.8700	9.3100	+3.790%	538,708	-37.594%
2021-12-23	8.7800	9.0000	8.7000	8.9700	+1.816%	262,972	-35.229%
2021-12-22	8.9100	8.9702	8.6201	8.8100	-1.011%	326,054	-34.052%
2021-12-21	8.3200	9.0400	8.3200	8.9000	+7.100%	609,035	-34.719%
2021-12-20	8.0000	8.9100	7.6600	8.3100	+6.812%	1,129,234	-30.084%
2021-12-17	7.5200	8.0300	7.4200	7.7800	+2.368%	699,637	-25.321%
2021-12-16	7.9300	7.9800	7.4700	7.6000	-3.308%	228,599	-23.553%
2021-12-15	7.6500	7.9800	7.2500	7.8600	+2.611%	489,707	-26.081%
2021-12-14	7.7300	7.9800	7.5700	7.6600	-1.416%	374,254	-24.151%
2021-12-13	8.4700	8.6699	7.6900	7.7700	-7.938%	652,507	-25.225%
2021-12-10	8.7200	8.8395	8.4400	8.4400	-2.765%	303,735	-31.161%
2021-12-09	8.6400	8.9800	8.6200	8.6800	-1.026%	228,256	-33.065%
2021-12-08	8.4500	8.9741	8.3401	8.7700	+3.664%	291,424	-33.751%
2021-12-07	8.2200	8.6500	8.2200	8.4600	+4.059%	330,411	-31.324%
2021-12-06	7.6650	8.2300	7.6300	8.1300	+5.311%	422,229	-28.536%
2021-12-03	8.3700	8.4400	7.5399	7.7200	-6.083%	787,351	-24.741%
2021-12-02	7.9400	8.2400	7.7000	8.2200	+2.366%	499,338	-29.319%
2021-12-01	8.0500	8.4917	7.9200	8.0300	+2.554%	536,949	-27.646%
2021-11-30	7.8800	7.9600	7.4199	7.8300	-0.382%	1,172,622	-25.798%
2021-11-29	8.1100	8.1100	7.8200	7.8600	-2.360%	321,345	-26.081%
2021-11-26	7.9800	8.1800	7.9300	8.0500	-2.778%	282,683	-27.826%
2021-11-24	8.2200	8.3650	7.9700	8.2800	+0.364%	378,915	-29.831%
2021-11-23	8.1300	8.2700	7.9100	8.2500	+1.476%	400,271	-29.576%
2021-11-22	8.3200	8.4300	8.0500	8.1300	-3.214%	392,127	-28.536%
2021-11-19	8.2900	8.6500	8.2200	8.4000	+1.327%	316,184	-30.833%
2021-11-18	8.3400	8.4299	8.0280	8.2900	-0.719%	622,677	-29.916%
2021-11-17	8.8900	8.9699	8.3300	8.3500	-6.600%	1,089,638	-30.419%
2021-11-16	9.1000	9.1500	8.9200	8.9400	-2.508%	318,682	-35.011%
2021-11-15	9.2400	9.2500	8.8900	9.1700	+0.548%	404,603	-36.641%
2021-11-12	9.3400	9.3600	9.0900	9.1200	-2.564%	325,802	-36.294%
2021-11-11	9.3400	9.6900	9.2000	9.3600	+2.857%	250,030	-37.927%
2021-11-10	9.3100	9.4251	9.0400	9.1000	-2.882%	332,762	-36.154%
2021-11-09	9.4000	9.4000	9.0100	9.3700	-0.319%	384,327	-37.994%
2021-11-08	9.4700	9.6000	9.3300	9.4000	-0.634%	195,395	-38.191%
2021-11-05	9.5900	9.6400	9.3201	9.4600	-1.458%	305,487	-38.584%
2021-11-04	9.6600	9.7019	9.4300	9.6000	+0.524%	264,356	-39.479%
2021-11-03	9.6900	9.9400	9.5000	9.5500	-2.451%	302,121	-39.162%
2021-11-02	9.5200	9.8700	9.2600	9.7900	+2.086%	561,984	-40.654%
2021-11-01	9.4300	9.8500	9.3300	9.5900	+0.947%	418,396	-39.416%
2021-10-29	9.9100	10.0790	9.3800	9.5000	-5.473%	476,146	-38.842%
2021-10-28	10.1000	10.4400	10.0144	10.0500	-0.495%	387,943	-42.189%
2021-10-27	10.2200	10.4500	10.0300	10.1000	-1.559%	336,783	-42.475%
2021-10-26	9.9100	10.4700	9.7500	10.2600	+3.741%	565,096	-43.372%
2021-10-25	10.0200	10.1100	9.6700	9.8900	-1.982%	420,776	-41.254%
2021-10-22	9.6700	10.7994	9.4400	10.0900	+3.593%	1,064,283	-42.418%
2021-10-21	10.0100	10.4200	9.6600	9.7400	-2.794%	438,882	-40.349%
2021-10-20	9.6300	10.0500	9.6000	10.0200	+3.406%	253,011	-42.016%
2021-10-19	9.5700	9.8500	9.2800	9.6900	+3.085%	430,708	-40.041%
2021-10-18	9.7600	9.7600	9.2600	9.4000	-3.787%	513,856	-38.191%
2021-10-15	9.8600	9.8900	9.6700	9.7700	+0.205%	221,552	-40.532%
2021-10-14	9.7800	9.9498	9.6000	9.7500	-0.102%	250,262	-40.410%
2021-10-13	9.7500	10.0116	9.5200	9.7600	+0.308%	274,225	-40.471%
2021-10-12	9.0000	9.7700	9.0000	9.7300	+7.395%	421,005	-40.288%
2021-10-11	8.8000	9.1200	8.7958	9.0600	+3.307%	187,286	-35.872%
2021-10-08	8.8500	8.9100	8.7300	8.7700	-0.904%	151,237	-33.751%
2021-10-07	8.7800	9.0450	8.7800	8.8500	+1.259%	189,586	-34.350%
2021-10-06	8.7600	8.8900	8.7000	8.7400	-1.798%	346,731	-33.524%
2021-10-05	8.9700	9.1200	8.8646	8.9000	-1.221%	308,898	-34.719%
2021-10-04	9.2300	9.2300	8.9400	9.0100	-3.014%	243,700	-35.516%
2021-10-01	9.2600	9.3700	9.0700	9.2900	-0.429%	254,515	-37.460%
2021-09-30	9.2500	9.5500	9.1900	9.3300	+1.967%	339,857	-37.728%
2021-09-29	9.3000	9.5500	9.1000	9.1500	-0.651%	604,045	-36.503%
2021-09-28	9.4500	9.5000	9.2000	9.2100	-3.053%	287,534	-36.916%
2021-09-27	9.0900	9.6300	9.0499	9.5000	+4.396%	308,684	-38.842%
2021-09-24	9.2700	9.3700	9.0500	9.1000	-2.151%	297,949	-36.154%
2021-09-23	8.8800	9.4399	8.8100	9.3000	+5.802%	407,770	-37.527%
2021-09-22	9.0100	9.0300	8.7600	8.7900	-2.007%	297,074	-33.902%
2021-09-21	8.8500	9.0900	8.7500	8.9700	+2.867%	480,689	-35.229%
2021-09-20	8.7500	8.9500	8.5600	8.7200	-3.965%	876,741	-33.372%
2021-09-17	8.9600	9.1200	8.8100	9.0800	+1.566%	783,234	-36.013%
2021-09-16	8.7700	8.9400	8.5600	8.9400	+1.361%	462,749	-35.011%
2021-09-15	8.7609	8.9500	8.6176	8.8200	+1.147%	352,323	-34.127%
2021-09-14	9.0000	9.1500	8.6600	8.7200	-2.895%	473,259	-33.372%
2021-09-13	9.2000	9.3000	8.9300	8.9800	-3.233%	440,853	-35.301%
2021-09-10	9.2900	9.3500	9.1100	9.2800	+0.542%	258,921	-37.392%
2021-09-09	8.9900	9.4000	8.9300	9.2300	+3.013%	312,539	-37.053%