Dark

KZIA
Kazia Therapeutics Limited
stock NASDAQ ADR

Market Open

Oct 20, 2025 1:13:33 PM EDT

7.04USD+0.571%(+0.04)18,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:51:30 AM EDT

7.08USD+1.113%(+0.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	7.0400	7.0400	7.0400	7.0400	+0.571%	18,111	0.000%
2025-10-17	7.0000	7.0000	6.9200	7.0000	-0.709%	28,225	+0.571%
2025-10-16	7.1400	7.1400	7.0500	7.0500	-0.704%	37,702	-0.142%
2025-10-15	7.1000	7.1000	7.1000	7.1000	+1.719%	27,419	-0.845%
2025-10-14	6.9800	6.9800	6.9800	6.9800	+0.576%	15,607	+0.860%
2025-10-13	6.9400	6.9400	6.9400	6.9400	-0.573%	12,027	+1.441%
2025-10-10	7.0100	7.0100	6.9400	6.9800	-2.786%	41,934	+0.860%
2025-10-09	7.0200	7.4477	6.9700	7.1800	+0.279%	52,147	-1.950%
2025-10-08	7.2100	7.3200	6.7350	7.1600	+0.280%	55,751	-1.676%
2025-10-07	7.0800	8.0000	6.9700	7.1400	+5.310%	289,717	-1.401%
2025-10-06	6.5300	6.9400	6.4222	6.7800	+3.354%	44,220	+3.835%
2025-10-03	6.2500	6.6700	6.2000	6.5600	+3.962%	87,654	+7.317%
2025-10-02	6.8400	6.9700	6.3100	6.3100	-7.883%	2,891,701	+11.569%
2025-10-01	7.1000	7.2000	6.6600	6.8500	-4.993%	44,817	+2.774%
2025-09-30	7.4980	7.4980	7.2100	7.2100	-3.481%	15,044	-2.358%
2025-09-29	7.2500	7.6100	7.2500	7.4700	+1.903%	13,720	-5.756%
2025-09-26	7.4000	7.5800	7.3305	7.3305	+0.007%	4,548	-3.963%
2025-09-25	7.9900	7.9900	7.1000	7.3300	-6.980%	31,617	-3.956%
2025-09-24	7.4200	8.0000	7.4200	7.8800	+3.958%	14,714	-10.660%
2025-09-23	7.5100	7.7700	7.3699	7.5800	+0.798%	11,738	-7.124%
2025-09-22	7.6300	7.8061	7.2800	7.5200	-3.093%	29,586	-6.383%
2025-09-19	7.9700	8.0500	7.6000	7.7600	+0.388%	14,119	-9.278%
2025-09-18	7.8500	8.0100	7.7000	7.7300	-2.645%	15,982	-8.926%
2025-09-17	8.0000	8.1900	7.9020	7.9400	-0.874%	15,971	-11.335%
2025-09-16	7.9000	8.2800	7.7722	8.0100	+0.250%	16,374	-12.110%
2025-09-15	7.6003	8.2500	7.6003	7.9900	-0.125%	33,336	-11.890%
2025-09-12	8.0000	8.2800	7.7800	8.0000	-1.840%	84,993	-12.000%
2025-09-11	8.4100	8.8800	7.6000	8.1500	-1.212%	2,337,386	-13.620%
2025-09-10	7.9500	8.2500	7.9200	8.2500	+2.484%	3,880	-14.667%
2025-09-09	7.8390	8.0500	7.8300	8.0500	-0.617%	5,593	-12.547%
2025-09-08	8.0000	8.1000	7.8300	8.1000	+4.381%	3,288	-13.086%
2025-09-05	7.7148	8.0410	7.7148	7.7600	-4.079%	7,365	-9.278%
2025-09-04	8.0700	8.2780	7.6871	8.0900	+0.747%	16,256	-12.979%
2025-09-03	7.9000	8.3900	7.8900	8.0300	+3.081%	9,163	-12.329%
2025-09-02	7.7200	8.3000	7.5220	7.7900	-3.470%	72,923	-9.628%
2025-08-29	7.9197	8.3300	7.9197	8.0700	+4.398%	4,656	-12.763%
2025-08-28	8.0300	8.2000	7.6500	7.7300	-1.024%	17,271	-8.926%
2025-08-27	8.0629	8.0700	7.5422	7.8100	-3.342%	12,625	-9.859%
2025-08-26	7.5100	8.8956	7.5100	8.0800	+7.733%	36,319	-12.871%
2025-08-25	7.6000	7.7740	7.1500	7.5000	-2.724%	5,380	-6.133%
2025-08-22	7.3800	7.7100	7.3100	7.7100	+5.616%	4,478	-8.690%
2025-08-21	7.1599	7.7000	7.1478	7.3000	+4.286%	17,179	-3.562%
2025-08-20	7.3371	7.5700	6.2200	7.0000	-4.110%	49,482	+0.571%
2025-08-19	7.6600	7.7022	7.3000	7.3000	-1.617%	16,330	-3.562%
2025-08-18	7.9100	8.0000	7.2400	7.4200	-7.654%	32,016	-5.121%
2025-08-15	7.8838	8.1900	7.8000	8.0350	-2.842%	10,312	-12.383%
2025-08-14	8.0200	8.3300	8.0101	8.2700	-0.690%	6,400	-14.873%
2025-08-13	8.2900	8.8760	8.2800	8.3275	-2.029%	10,627	-15.461%
2025-08-12	7.9800	8.5200	7.8000	8.5000	+4.039%	16,813	-17.176%
2025-08-11	8.0700	8.3000	7.5796	8.1700	+0.616%	24,877	-13.831%
2025-08-08	8.1700	8.4600	7.8600	8.1200	-1.456%	9,904	-13.300%
2025-08-07	8.7398	8.7398	8.2400	8.2400	-4.960%	12,823	-14.563%
2025-08-06	8.8200	8.9900	8.4177	8.6700	-0.115%	23,094	-18.800%
2025-08-05	8.4750	8.6800	8.2055	8.6800	+4.077%	10,644	-18.894%
2025-08-04	7.9000	8.6600	7.8527	8.3400	+1.956%	26,168	-15.588%
2025-08-01	8.4000	8.4034	7.4000	8.1800	-2.387%	936,488	-13.936%
2025-07-31	8.2100	8.6499	8.1100	8.3800	-1.004%	27,371	-15.990%
2025-07-30	8.8000	8.8000	8.3000	8.4650	-1.798%	12,304	-16.834%
2025-07-29	8.5618	8.8500	8.4001	8.6200	+0.583%	15,724	-18.329%
2025-07-28	9.2100	10.0800	8.4129	8.5700	-12.729%	71,161	-17.853%
2025-07-25	9.9000	9.9500	9.7200	9.8200	-1.406%	10,357	-28.310%
2025-07-24	10.2600	10.3100	9.8900	9.9600	-3.066%	23,032	-29.317%
2025-07-23	9.9400	10.3700	9.8500	10.2750	+4.209%	35,996	-31.484%
2025-07-22	8.8900	10.0000	8.6601	9.8600	+9.922%	79,301	-28.600%
2025-07-21	10.0000	10.0382	8.7000	8.9700	-11.617%	50,737	-21.516%
2025-07-18	10.0000	10.2272	9.2600	10.1490	-1.178%	48,992	-30.634%
2025-07-17	10.1800	10.4200	9.7247	10.2700	+0.785%	18,580	-31.451%
2025-07-16	10.7900	10.8000	9.5900	10.1900	-5.648%	42,896	-30.913%
2025-07-15	11.4300	11.4300	10.1093	10.8000	-5.512%	50,549	-34.815%
2025-07-14	10.2400	12.0000	10.1166	11.4300	+5.833%	153,630	-38.408%
2025-07-11	10.1600	10.8000	10.0100	10.8000	+4.247%	119,802	-34.815%
2025-07-10	8.9000	11.3400	8.7000	10.3600	+8.709%	766,498	-32.046%
2025-07-09	9.8000	10.7900	7.8000	9.5300	+39.634%	10,698,233	-26.128%
2025-07-08	5.9800	7.1700	5.8600	6.8250	+4.198%	322,673	+3.150%
2025-07-07	6.7000	7.0106	6.5001	6.5500	-2.963%	272,134	+7.481%
2025-07-03	6.4800	7.2000	6.3600	6.7500	+2.584%	294,322	+4.296%
2025-07-02	6.4300	6.6020	6.1200	6.5800	-0.754%	11,734	+6.991%
2025-07-01	6.1100	6.6450	6.0100	6.6300	+5.742%	31,101	+6.184%
2025-06-30	6.2000	6.3691	5.9800	6.2700	-1.026%	29,498	+12.281%
2025-06-27	6.5300	6.5300	6.0000	6.3350	-2.986%	60,192	+11.129%
2025-06-26	6.5800	6.5900	6.3100	6.5300	-0.910%	13,818	+7.810%
2025-06-25	6.0800	6.8737	6.0800	6.5900	+7.856%	42,140	+6.829%
2025-06-24	6.7700	7.2900	5.8291	6.1100	-9.749%	109,072	+15.221%
2025-06-23	9.0500	9.3000	6.6100	6.7700	-26.011%	250,671	+3.988%
2025-06-20	8.8300	9.6000	8.8300	9.1500	+2.694%	147,567	-23.060%
2025-06-18	8.9900	9.4400	8.9000	8.9100	-4.502%	99,736	-20.988%
2025-06-17	8.8800	9.4958	8.8200	9.3300	+3.094%	135,384	-24.544%
2025-06-16	9.2500	9.9970	8.8300	9.0500	-2.688%	256,769	-22.210%
2025-06-13	9.2600	10.1800	9.0000	9.3000	-5.005%	381,442	-24.301%
2025-06-12	9.0000	10.0487	8.6000	9.7900	+2.621%	946,759	-28.090%
2025-06-11	10.5000	12.8599	8.7000	9.5400	+81.531%	49,671,825	-26.205%
2025-06-10	5.5000	5.5000	5.0300	5.2553	-0.843%	13,085	+33.960%
2025-06-09	5.4163	6.1100	5.3000	5.3000	-6.195%	136,181	+32.830%
2025-06-06	5.6777	6.0399	5.4601	5.6500	+5.706%	32,930	+24.602%
2025-06-05	5.5500	5.8500	4.9500	5.3450	-0.187%	37,838	+31.712%
2025-06-04	4.8200	5.5000	4.6500	5.3550	+11.795%	51,980	+31.466%
2025-06-03	3.7500	5.3499	3.7500	4.7900	+26.720%	134,191	+46.973%
2025-06-02	3.7500	3.7800	3.5443	3.7800	-0.526%	9,329	+86.243%
2025-05-30	3.7700	3.9975	3.5628	3.8000	+0.529%	13,927	+85.263%
2025-05-29	3.5500	3.8000	3.5500	3.7800	+6.180%	10,064	+86.243%
2025-05-28	3.5750	3.6975	3.4927	3.5600	-4.813%	7,915	+97.753%
2025-05-27	3.6000	3.7495	3.4100	3.7400	+4.469%	8,583	+88.235%
2025-05-23	3.3800	3.6400	3.3000	3.5800	+2.579%	12,140	+96.648%
2025-05-22	3.4400	3.7000	3.3000	3.4900	+1.159%	14,830	+101.719%
2025-05-21	3.4000	3.5263	3.3176	3.4500	-2.542%	9,756	+104.058%
2025-05-20	3.2400	3.6490	3.2400	3.5400	-2.747%	8,202	+98.870%
2025-05-19	3.6000	3.6700	3.4600	3.6400	+1.393%	23,798	+93.407%
2025-05-16	3.4500	3.5900	3.4500	3.5900	+5.588%	8,578	+96.100%
2025-05-15	3.6000	3.6000	3.2230	3.4000	-6.506%	25,152	+107.059%
2025-05-14	3.5500	3.8427	3.5400	3.6366	+1.017%	3,437	+93.587%
2025-05-13	3.5700	3.6393	3.5700	3.6000	+1.095%	6,294	+95.556%
2025-05-12	3.5700	3.6100	3.4500	3.5610	-1.630%	10,644	+97.697%
2025-05-09	3.1900	3.8000	3.1900	3.6200	+11.043%	61,637	+94.475%
2025-05-08	3.0900	3.5000	3.0500	3.2600	+3.822%	51,735	+115.951%
2025-05-07	3.2301	3.4200	3.1100	3.1400	-2.484%	25,777	+124.204%
2025-05-06	3.4900	3.7550	3.1025	3.2200	-9.551%	20,607	+118.634%
2025-05-05	3.7100	3.9750	3.5100	3.5600	-6.806%	40,742	+97.753%
2025-05-02	3.7700	4.2795	3.7700	3.8200	-2.799%	48,473	+84.293%
2025-05-01	3.6900	3.9400	3.6900	3.9300	+9.468%	68,004	+79.135%
2025-04-30	3.2800	3.7699	3.2600	3.5901	+3.461%	66,772	+96.095%
2025-04-29	3.4200	3.5299	3.4200	3.4700	-2.528%	9,468	+102.882%
2025-04-28	3.6700	3.7971	3.3900	3.5600	-2.198%	50,572	+97.753%
2025-04-25	3.3900	3.8800	3.1000	3.6400	+6.514%	87,705	+93.407%
2025-04-24	3.2760	3.4174	3.1001	3.4174	+2.779%	33,092	+106.005%
2025-04-23	3.4600	3.7666	3.2200	3.3250	-3.343%	57,441	+111.729%
2025-04-22	3.0000	3.5800	3.0000	3.4400	+11.327%	51,424	+104.651%
2025-04-21	3.2500	3.2500	2.9000	3.0900	-6.364%	30,950	+127.832%
2025-04-17	3.4100	4.1600	2.8600	3.3000	-6.766%	196,393	+113.333%
2025-04-16	3.5000	3.5650	3.0050	3.5395	-2.372%	14,567	+98.898%
2025-04-15	3.9000	3.9000	3.4050	3.6255	-8.134%	15,876	+94.180%
2025-04-14	3.8000	3.9500	3.7750	3.9465	+2.506%	4,779	+78.386%
2025-04-11	3.7500	3.8500	3.6000	3.8500	+5.465%	6,547	+82.857%
2025-04-10	3.5680	3.7040	3.4510	3.6505	+5.126%	12,973	+92.850%
2025-04-09	3.4500	3.7500	3.3005	3.4725	+0.144%	15,291	+102.736%
2025-04-08	3.3775	3.9150	3.3250	3.4675	-2.324%	14,021	+103.028%
2025-04-07	3.2550	3.5820	3.2005	3.5500	-0.141%	14,999	+98.310%
2025-04-04	3.8500	3.8500	3.2500	3.5550	-9.450%	20,544	+98.031%
2025-04-03	4.0000	4.1550	3.8500	3.9260	-1.850%	9,963	+79.317%
2025-04-02	3.9500	4.1500	3.8100	4.0000	+0.427%	6,054	+76.000%
2025-04-01	3.9200	4.1550	3.8455	3.9830	+1.750%	9,282	+76.751%
2025-03-31	4.4005	4.4650	3.8880	3.9145	-11.044%	22,173	+79.844%
2025-03-28	4.7500	4.7500	4.4000	4.4005	-7.358%	14,020	+59.982%
2025-03-27	4.6505	4.8445	4.6505	4.7500	-4.069%	4,605	+48.211%
2025-03-26	5.2500	5.2500	4.8030	4.9515	+0.020%	9,124	+42.179%
2025-03-25	5.1500	5.1500	4.7295	4.9505	+4.210%	16,944	+42.208%
2025-03-24	5.1000	5.1495	4.5285	4.7505	-2.644%	7,186	+48.195%
2025-03-21	5.1500	5.1500	4.7500	4.8795	-0.102%	11,132	+44.277%
2025-03-20	4.7500	4.9950	4.4515	4.8845	+1.233%	19,026	+44.129%
2025-03-19	4.7500	4.9005	4.6750	4.8250	+1.047%	4,188	+45.907%
2025-03-18	5.0500	5.0500	4.7000	4.7750	-4.500%	6,309	+47.435%
2025-03-17	5.1500	5.3475	4.8030	5.0000	+0.482%	13,257	+40.800%
2025-03-14	4.5500	5.1500	4.5500	4.9760	+3.667%	10,701	+41.479%
2025-03-13	4.7750	4.8500	4.6000	4.8000	-2.031%	5,688	+46.667%
2025-03-12	4.4500	4.9500	4.2930	4.8995	+9.072%	42,357	+43.688%
2025-03-11	4.8000	4.8900	4.4250	4.4920	-5.402%	50,492	+56.723%
2025-03-10	5.9500	5.9500	4.5030	4.7485	-19.517%	175,655	+48.257%
2025-03-07	4.0535	7.2000	4.0000	5.9000	+39.628%	900,909	+19.322%
2025-03-06	3.9500	4.2500	3.9500	4.2255	+6.975%	16,461	+66.608%
2025-03-05	4.0500	4.0500	3.8000	3.9500	+3.444%	17,376	+78.228%
2025-03-04	3.9000	4.1250	3.7800	3.8185	-5.937%	18,579	+84.366%
2025-03-03	4.3950	4.3950	4.0055	4.0595	-4.644%	4,165	+73.420%
2025-02-28	3.9750	4.4000	3.9750	4.2572	+1.362%	9,674	+65.367%
2025-02-27	4.3000	4.3000	4.1500	4.2000	-3.081%	13,832	+67.619%
2025-02-26	4.0740	4.3490	4.0000	4.3335	+5.954%	19,774	+62.455%
2025-02-25	4.3500	4.4500	3.8950	4.0900	-5.571%	25,417	+72.127%
2025-02-24	4.5450	4.5450	4.2555	4.3313	-1.564%	21,617	+62.538%
2025-02-21	4.3500	4.5000	4.2505	4.4001	+0.116%	24,268	+59.996%
2025-02-20	4.6000	4.6000	4.2500	4.3950	-1.236%	46,523	+60.182%
2025-02-19	4.6765	4.7400	4.2500	4.4500	-1.111%	49,250	+58.202%
2025-02-18	4.6500	4.7975	4.3650	4.5000	+1.124%	25,136	+56.444%
2025-02-14	4.7500	4.9400	4.4500	4.4500	-5.289%	37,348	+58.202%
2025-02-13	4.9945	5.0495	4.5804	4.6985	-4.112%	37,559	+49.835%
2025-02-12	5.0000	5.2500	4.5080	4.9000	-2.970%	48,247	+43.673%
2025-02-11	5.5000	5.7000	4.9500	5.0500	-6.481%	52,313	+39.406%
2025-02-10	6.3000	6.8500	5.3500	5.4000	-14.293%	107,690	+30.370%
2025-02-07	7.5000	7.5000	6.2500	6.3005	-15.993%	92,275	+11.737%
2025-02-06	7.2500	8.0000	7.1000	7.5000	+7.143%	85,651	-6.133%
2025-02-05	6.9500	7.3500	6.5555	7.0000	0.000%	92,568	+0.571%
2025-02-04	7.2500	7.4000	6.9495	7.0000	-6.040%	56,887	+0.571%
2025-02-03	7.2500	7.8000	7.0500	7.4500	-5.696%	96,769	-5.503%
2025-01-31	8.4500	8.5500	7.1500	7.9000	-16.842%	446,618	-10.886%
2025-01-30	10.8000	13.2000	8.6500	9.5000	+37.681%	20,794,535	-25.895%
2025-01-29	7.1500	8.4000	6.7000	6.9000	-0.719%	17,138	+2.029%
2025-01-28	7.8500	8.0500	6.8500	6.9500	-10.323%	13,890	+1.295%
2025-01-27	8.4500	8.6500	7.5000	7.7500	-8.824%	13,751	-9.161%
2025-01-24	7.2000	8.6500	7.2000	8.5000	+15.646%	23,405	-17.176%
2025-01-23	7.0000	7.3500	6.6000	7.3500	+7.299%	11,377	-4.218%
2025-01-22	7.1000	7.2500	6.7500	6.8500	-4.861%	14,949	+2.774%
2025-01-21	7.5000	7.5000	6.9500	7.2000	+1.767%	7,237	-2.222%
2025-01-17	7.5000	7.6000	6.9500	7.0750	-3.082%	7,358	-0.495%
2025-01-16	7.9000	7.9000	7.2500	7.3000	-5.806%	9,865	-3.562%
2025-01-15	7.7000	7.9140	7.2720	7.7500	+1.307%	10,291	-9.161%
2025-01-14	7.5500	7.9500	7.3500	7.6500	+1.325%	8,423	-7.974%
2025-01-13	7.9000	8.0000	7.2515	7.5500	-4.430%	16,508	-6.755%
2025-01-10	8.1500	8.3000	7.1025	7.9000	-6.509%	30,887	-10.886%
2025-01-08	9.2000	9.2000	8.2000	8.4500	-3.429%	13,050	-16.686%
2025-01-07	9.0500	9.4325	8.5500	8.7500	-2.778%	12,993	-19.543%
2025-01-06	9.2500	9.2905	8.8000	9.0000	0.000%	21,782	-21.778%
2025-01-03	8.7500	9.1910	8.4000	9.0000	+3.152%	44,299	-21.778%
2025-01-02	8.8500	9.7125	8.5005	8.7250	-1.412%	48,282	-19.312%
2024-12-31	14.2500	14.6500	8.7500	8.8500	-42.903%	141,798	-20.452%
2024-12-30	15.0000	15.8380	14.8500	15.5000	+0.977%	6,998	-54.581%
2024-12-27	15.1500	15.8300	14.8000	15.3500	+1.656%	6,768	-54.137%
2024-12-26	14.7500	16.0000	14.2500	15.1000	+3.780%	8,526	-53.377%
2024-12-24	14.6500	14.9995	14.5500	14.5500	-2.020%	3,325	-51.615%
2024-12-23	14.8000	15.6775	14.8000	14.8500	-1.656%	4,386	-52.593%
2024-12-20	15.5500	15.8000	14.4250	15.1000	-0.330%	11,937	-53.377%
2024-12-19	14.9000	16.3000	14.3500	15.1500	+6.316%	29,799	-53.531%
2024-12-18	16.7500	16.8440	13.9000	14.2500	-16.176%	28,342	-50.596%
2024-12-17	18.2000	18.2000	15.0000	17.0000	+2.102%	26,741	-58.588%
2024-12-16	17.7000	21.0000	16.4500	16.6500	-6.197%	38,089	-57.718%
2024-12-13	18.5500	19.1500	16.7500	17.7500	-3.270%	8,841	-60.338%
2024-12-12	18.0000	19.0500	17.5505	18.3500	0.000%	6,158	-61.635%
2024-12-11	18.2000	18.7635	16.0500	18.3500	+2.228%	15,746	-61.635%
2024-12-10	19.4000	20.5000	17.1500	17.9500	-2.973%	29,717	-60.780%
2024-12-09	21.4000	22.6000	18.3500	18.5000	-15.525%	28,528	-61.946%
2024-12-06	22.3000	23.2515	20.5070	21.9000	-2.232%	27,102	-67.854%
2024-12-05	22.5000	23.6000	21.0000	22.4000	-0.994%	15,185	-68.571%
2024-12-04	24.7000	25.4000	22.6000	22.6250	-8.401%	9,423	-68.884%
2024-12-03	25.0000	26.0000	23.9000	24.7000	-1.200%	6,442	-71.498%
2024-12-02	25.8500	26.3000	23.0000	25.0000	-3.288%	28,221	-71.840%
2024-11-29	28.1000	28.7500	25.8000	25.8500	-5.311%	6,233	-72.766%
2024-11-27	27.7000	29.0000	27.0000	27.3000	-2.110%	5,200	-74.212%
2024-11-26	27.4000	28.2500	27.0000	27.8885	+1.597%	5,613	-74.757%
2024-11-25	28.8000	29.3000	27.0000	27.4500	-4.688%	5,548	-74.353%
2024-11-22	28.2000	29.8500	27.8500	28.8000	+4.159%	10,586	-75.556%
2024-11-21	28.1500	29.3655	26.8440	27.6500	-1.426%	3,593	-74.539%
2024-11-20	28.3500	30.0500	27.5000	28.0500	-1.751%	8,425	-74.902%
2024-11-19	25.2500	29.3500	25.0100	28.5500	+12.402%	14,589	-75.342%
2024-11-18	22.5000	27.4500	22.3000	25.4000	+11.160%	9,593	-72.283%
2024-11-15	26.3500	27.0460	21.5000	22.8500	-13.283%	19,936	-69.190%
2024-11-14	28.0000	28.5000	26.0500	26.3500	-7.544%	8,709	-73.283%
2024-11-13	31.9500	31.9500	27.5500	28.5000	-10.798%	20,361	-75.298%
2024-11-12	33.4500	34.4000	31.7500	31.9500	-5.752%	16,287	-77.966%
2024-11-11	28.7500	34.2500	28.7500	33.9000	+18.118%	15,435	-79.233%
2024-11-08	29.9000	30.0360	28.1500	28.7000	-2.048%	11,782	-75.470%
2024-11-07	31.8000	32.5000	28.5500	29.3000	-8.438%	16,119	-75.973%
2024-11-06	31.4000	34.8000	31.0000	32.0000	+4.405%	41,126	-78.000%
2024-11-05	31.9000	36.3015	30.0500	30.6500	-6.839%	44,524	-77.031%
2024-11-04	28.2500	39.0500	28.2500	32.9000	+19.201%	112,872	-78.602%
2024-11-01	27.0000	28.8000	27.0000	27.6005	+2.224%	7,379	-74.493%
2024-10-31	27.6500	28.5000	26.7500	27.0000	-4.930%	8,042	-73.926%
2024-10-30	25.8000	28.9000	25.8000	28.4000	+5.380%	26,200	-75.211%
2024-10-29	23.5500	27.8000	23.5000	26.9500	+15.665%	36,273	-73.878%
2024-10-28	23.4000	26.0500	22.4000	23.3000	-10.385%	49,922	-69.785%
2024-10-25	26.5000	27.0000	25.5500	26.0000	-1.515%	9,067	-72.923%
2024-10-24	28.5500	28.9700	26.0050	26.4000	-8.856%	16,085	-73.333%
2024-10-23	29.1400	31.4850	28.0000	28.9650	+1.864%	15,814	-75.695%
2024-10-22	28.8800	29.0000	26.3500	28.4350	+1.264%	13,686	-75.242%
2024-10-21	26.0000	32.3650	25.5000	28.0800	+11.783%	67,092	-74.929%
2024-10-18	24.2500	28.5000	23.5000	25.1200	-4.650%	57,230	-71.975%
2024-10-17	18.7300	27.9900	18.2500	26.3450	+58.038%	341,226	-73.278%
2024-10-16	16.8500	16.9500	16.4050	16.6700	+1.000%	9,313	-57.768%
2024-10-15	20.0000	20.3750	16.4000	16.5050	-18.008%	28,191	-57.346%
2024-10-14	20.3000	20.7380	19.9250	20.1300	-0.837%	2,946	-65.027%
2024-10-11	20.0000	20.4800	19.6650	20.3000	+0.744%	2,971	-65.320%
2024-10-10	19.8000	20.1500	19.5100	20.1500	+1.768%	3,383	-65.062%
2024-10-09	20.5000	20.5750	19.5750	19.8000	-7.042%	6,507	-64.444%
2024-10-08	20.4950	21.4000	20.2100	21.3000	+2.552%	3,288	-66.948%
2024-10-07	21.7500	21.7500	20.3500	20.7700	-5.634%	7,161	-66.105%
2024-10-04	21.4300	22.7850	21.4300	22.0100	+2.706%	7,303	-68.015%
2024-10-03	21.2500	21.8150	19.0500	21.4300	-1.787%	8,951	-67.149%
2024-10-02	22.4950	25.4550	21.2500	21.8200	+1.253%	35,580	-67.736%
2024-10-01	21.2750	21.9950	20.0500	21.5500	+0.256%	12,688	-67.332%
2024-09-30	19.9800	22.5000	19.2500	21.4950	+9.056%	24,083	-67.248%
2024-09-27	18.5000	19.8750	18.2350	19.7100	+8.178%	16,465	-64.282%
2024-09-26	17.4800	18.4950	17.2000	18.2200	+11.437%	16,698	-61.361%
2024-09-25	16.4000	16.9500	15.5850	16.3500	+0.215%	10,473	-56.942%
2024-09-24	16.7200	16.7200	15.9000	16.3150	-2.422%	4,855	-56.850%
2024-09-23	15.8900	16.7200	15.5500	16.7200	+2.987%	6,561	-57.895%
2024-09-20	16.5000	16.5000	15.7500	16.2350	-1.695%	4,190	-56.637%
2024-09-19	16.6500	17.0000	16.0100	16.5150	-2.853%	9,152	-57.372%
2024-09-18	16.2900	17.3000	15.6000	17.0000	+6.184%	10,946	-58.588%
2024-09-17	16.9150	16.9850	15.7500	16.0100	-5.824%	18,591	-56.027%
2024-09-16	17.2500	17.5000	16.7000	17.0000	-0.904%	11,537	-58.588%
2024-09-13	16.3850	17.7500	16.1550	17.1550	-0.981%	28,892	-58.962%
2024-09-12	18.4950	18.9350	16.2000	17.3250	-5.250%	435,536	-59.365%
2024-09-11	18.4000	19.0000	17.5550	18.2850	+0.027%	4,909	-61.498%
2024-09-10	19.1350	19.2250	18.2500	18.2800	-3.306%	3,723	-61.488%
2024-09-09	18.6000	19.2900	18.5100	18.9050	+1.777%	2,438	-62.761%
2024-09-06	19.2700	19.8000	18.2500	18.5750	-9.390%	9,916	-62.100%
2024-09-05	19.5000	20.5000	18.0000	20.5000	+7.302%	7,075	-65.659%
2024-09-04	19.1000	20.6050	19.0650	19.1050	+0.978%	4,318	-63.151%
2024-09-03	20.5000	22.5000	18.0000	18.9200	-10.607%	15,128	-62.791%
2024-08-30	19.4200	22.0000	19.1200	21.1650	+8.123%	24,404	-66.738%
2024-08-29	19.2750	19.8000	18.5250	19.5750	+0.902%	3,909	-64.036%
2024-08-28	20.6700	21.4950	19.0000	19.4000	-11.131%	14,929	-63.711%
2024-08-27	18.5000	22.5000	17.0000	21.8300	+21.244%	53,643	-67.751%
2024-08-26	18.0000	18.5000	17.3500	18.0050	+0.028%	7,672	-60.900%
2024-08-23	17.6350	18.2800	17.0500	18.0000	+2.302%	4,845	-60.889%
2024-08-22	18.3650	18.6000	17.0000	17.5950	-3.905%	7,750	-59.989%
2024-08-21	18.5000	19.2300	17.5000	18.3100	-1.027%	6,836	-61.551%
2024-08-20	18.5000	19.0000	18.0000	18.5000	-2.426%	5,047	-61.946%
2024-08-19	20.2050	20.5000	18.6700	18.9600	-5.200%	12,622	-62.869%
2024-08-16	20.2500	20.7500	19.1500	20.0000	+3.896%	10,159	-64.800%
2024-08-15	18.4900	19.2800	18.2500	19.2500	+7.722%	4,668	-63.429%
2024-08-14	20.0000	20.0000	17.7350	17.8700	-9.519%	11,238	-60.604%
2024-08-13	20.4050	21.2000	19.0100	19.7500	-2.829%	21,024	-64.354%
2024-08-12	22.0200	22.9300	20.0300	20.3250	-5.465%	13,624	-65.363%
2024-08-09	20.4950	23.0000	20.0000	21.5000	+9.694%	28,115	-67.256%
2024-08-08	17.2000	21.3050	17.0050	19.6000	+12.360%	33,302	-64.082%
2024-08-07	16.0000	17.4950	16.0000	17.4440	+8.930%	10,303	-59.642%
2024-08-06	16.5000	17.5000	15.8140	16.0140	-0.006%	9,461	-56.038%
2024-08-05	15.0000	16.7300	14.9000	16.0150	-0.528%	8,790	-56.041%
2024-08-02	17.4600	17.6750	15.5300	16.1000	-7.800%	20,297	-56.273%
2024-08-01	18.2200	18.9950	17.1400	17.4620	-6.370%	12,443	-59.684%
2024-07-31	18.3550	19.0000	18.1050	18.6500	-0.982%	15,710	-62.252%
2024-07-30	19.1400	19.7000	17.6450	18.8350	-5.825%	14,551	-62.623%
2024-07-29	20.1450	21.1500	19.1500	20.0000	-0.646%	17,699	-64.800%
2024-07-26	20.8900	21.5000	19.5050	20.1300	-3.384%	24,852	-65.027%
2024-07-25	18.3150	21.6600	17.0250	20.8350	+15.589%	52,169	-66.211%
2024-07-24	18.7400	20.4950	17.5900	18.0250	-5.132%	44,415	-60.943%
2024-07-23	22.6700	22.9950	18.8100	19.0000	-17.838%	87,377	-62.947%
2024-07-22	28.6050	28.6500	22.9550	23.1250	-11.922%	90,061	-69.557%
2024-07-19	30.2750	30.6000	25.5050	26.2550	-11.480%	71,158	-73.186%
2024-07-18	30.8000	33.0000	29.5350	29.6600	-9.930%	84,734	-76.264%
2024-07-17	28.0000	39.0000	26.7500	32.9300	+15.080%	480,063	-78.621%
2024-07-16	30.1400	33.8250	27.5000	28.6150	+2.581%	497,936	-75.398%
2024-07-15	37.5650	40.7500	27.6250	27.8950	-37.720%	306,892	-74.763%
2024-07-12	53.5000	55.2500	43.0550	44.7900	-27.758%	512,368	-84.282%
2024-07-11	51.7500	79.0000	45.6500	62.0000	+85.573%	4,534,866	-88.645%
2024-07-10	15.0000	54.0000	13.5000	33.4100	+248.021%	9,004,863	-78.928%
2024-07-09	9.9450	10.4500	9.5500	9.6000	-3.614%	2,119	-26.667%
2024-07-08	10.0250	10.4000	9.7550	9.9600	-0.698%	4,121	-29.317%
2024-07-05	10.5100	10.9500	9.6650	10.0300	-4.612%	7,037	-29.811%
2024-07-03	10.7100	11.2450	10.1300	10.5150	-1.867%	1,782	-33.048%
2024-07-02	10.8350	11.4450	10.5200	10.7150	-1.153%	2,919	-34.298%
2024-07-01	11.9450	11.9450	10.8400	10.8400	-5.162%	2,939	-35.055%
2024-06-28	11.6850	11.9500	11.0550	11.4300	+2.973%	3,041	-38.408%
2024-06-27	11.7500	11.9500	10.7000	11.1000	+6.373%	5,680	-36.577%
2024-06-26	10.2750	11.4900	10.0050	10.4350	+5.298%	7,527	-32.535%
2024-06-25	11.5250	11.5500	9.7600	9.9100	-12.301%	11,822	-28.961%
2024-06-24	13.4500	14.0000	10.9850	11.3000	-15.546%	8,256	-37.699%
2024-06-21	12.6650	13.5000	12.5100	13.3800	-0.889%	1,302	-47.384%
2024-06-20	12.2500	13.9150	12.0010	13.5000	+11.987%	3,157	-47.852%
2024-06-18	12.3900	13.1000	11.5000	12.0550	+4.826%	6,273	-41.601%
2024-06-17	11.4500	12.4800	11.4250	11.5000	-0.026%	4,136	-38.783%
2024-06-14	12.8850	12.8850	9.6150	11.5030	-5.052%	10,167	-38.799%
2024-06-13	12.9950	13.0000	12.0050	12.1150	-3.041%	1,874	-41.890%
2024-06-12	13.0000	13.1800	12.0550	12.4950	-4.655%	2,764	-43.657%
2024-06-11	13.0050	13.4390	12.5050	13.1050	-1.835%	340	-46.280%
2024-06-10	12.7700	13.7050	12.2580	13.3500	+7.014%	1,479	-47.266%
2024-06-07	12.5600	12.9300	12.0600	12.4750	-1.911%	1,637	-43.567%
2024-06-06	13.3000	13.5000	12.0350	12.7180	-4.376%	3,516	-44.645%
2024-06-05	12.4450	13.5000	12.4450	13.3000	+6.315%	942	-47.068%
2024-06-04	13.1800	13.1800	12.0300	12.5100	-7.299%	1,608	-43.725%
2024-06-03	13.1200	13.4950	12.6100	13.4950	+3.808%	1,202	-47.833%
2024-05-31	12.6000	13.8800	12.0000	13.0000	+4.125%	3,755	-45.846%
2024-05-30	12.0000	12.9900	12.0000	12.4850	+3.182%	2,282	-43.612%
2024-05-29	13.5000	13.9100	10.0250	12.1000	-11.968%	6,215	-41.818%
2024-05-28	13.7500	14.5000	13.0550	13.7450	-1.575%	3,744	-48.781%
2024-05-24	13.5500	14.4950	13.5000	13.9650	+3.444%	617	-49.588%
2024-05-23	14.1000	14.2550	13.5000	13.5000	-4.337%	1,014	-47.852%
2024-05-22	14.0000	14.4950	13.5000	14.1120	+0.156%	2,859	-50.113%
2024-05-21	13.7500	14.3690	11.7850	14.0900	+2.473%	916	-50.035%
2024-05-20	14.0000	14.0050	10.0150	13.7500	-2.551%	7,077	-48.800%
2024-05-17	14.5050	14.9900	14.1000	14.1100	-4.111%	910	-50.106%
2024-05-16	13.9950	15.0000	13.5500	14.7150	+6.016%	1,823	-52.158%
2024-05-15	14.0000	14.4900	13.1500	13.8800	-4.210%	4,067	-49.280%
2024-05-14	14.2300	14.9950	13.5500	14.4900	-3.303%	1,216	-51.415%
2024-05-13	14.2500	14.9950	14.0000	14.9850	+4.790%	1,736	-53.020%
2024-05-10	14.8750	15.0000	13.6000	14.3000	-0.625%	3,092	-50.769%
2024-05-09	14.4600	14.7000	13.8850	14.3900	-0.484%	666	-51.077%
2024-05-08	14.5000	14.9900	13.5500	14.4600	-1.230%	1,259	-51.314%
2024-05-07	14.5000	15.0600	14.0550	14.6400	+4.534%	4,915	-51.913%
2024-05-06	13.3800	14.7500	13.3000	14.0050	+2.978%	1,900	-49.732%
2024-05-03	14.9500	15.5000	13.2500	13.6000	-3.717%	7,875	-48.235%
2024-05-02	15.0000	15.4950	13.5000	14.1250	-5.424%	8,272	-50.159%
2024-05-01	17.0000	17.0000	14.2600	14.9350	-10.783%	13,845	-52.862%
2024-04-30	17.5500	18.3680	15.9600	16.7400	-5.690%	2,110	-57.945%