Dark

KZIA
Kazia Therapeutics Limited
stock NASDAQ ADR

At Close

Aug 18, 2026 3:59:41 PM EDT

14.47USD+6.674%(+0.91)161,698

12.47Bid 16.55Ask 4.08Spread

Pre-market

Aug 13, 2026 8:41:30 AM EDT

13.01USD-4.056%(-0.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	13.3700	14.650000	13.0500	14.4700	+6.711%	161,698	0.000%
2026-08-17	13.3500	13.779900	13.0900	13.5600	+0.296%	115,868	+6.711%
2026-08-14	13.1100	13.750000	12.8200	13.5200	+2.347%	142,767	+7.027%
2026-08-13	13.3900	13.540000	12.5000	13.2100	+3.284%	249,827	+9.538%
2026-08-12	13.9200	14.230000	12.7100	12.7900	-7.853%	256,667	+13.135%
2026-08-11	13.9900	14.370000	13.6700	13.8800	-0.502%	95,206	+4.251%
2026-08-10	13.7800	14.820000	13.7800	13.9500	+0.468%	210,866	+3.728%
2026-08-07	12.3600	13.950000	12.3298	13.8850	+12.612%	295,173	+4.213%
2026-08-06	11.9000	12.790000	11.9000	12.3300	+2.750%	250,778	+17.356%
2026-08-05	12.2600	12.390000	11.5700	12.0000	-2.518%	233,034	+20.583%
2026-08-04	12.5500	13.180000	12.3000	12.3100	-0.806%	152,243	+17.547%
2026-08-03	12.8000	12.956400	12.2800	12.4100	-1.664%	197,332	+16.600%
2026-07-31	13.1300	13.550000	12.5200	12.6200	-1.560%	298,696	+14.659%
2026-07-30	12.2700	13.000000	11.9300	12.8200	+6.567%	329,563	+12.871%
2026-07-29	12.6400	13.220000	11.7800	12.0300	-5.201%	162,215	+20.283%
2026-07-28	12.2500	12.850000	11.4800	12.6900	+3.931%	201,371	+14.027%
2026-07-27	12.6600	12.910000	12.0400	12.2100	-0.408%	173,795	+18.509%
2026-07-24	13.0400	13.383500	12.0300	12.2600	-5.982%	317,977	+18.026%
2026-07-23	14.5500	14.685000	12.5100	13.0400	-10.685%	381,381	+10.966%
2026-07-22	14.2800	14.610000	13.6600	14.6000	+3.180%	125,572	-0.890%
2026-07-21	13.6600	14.360000	13.4450	14.1500	+4.428%	167,653	+2.261%
2026-07-20	13.4000	13.710000	13.1100	13.5500	+1.574%	73,598	+6.790%
2026-07-17	12.7550	13.650000	12.7550	13.3400	+1.677%	95,834	+8.471%
2026-07-16	13.3000	13.589900	12.9350	13.1200	-2.381%	140,947	+10.290%
2026-07-15	13.4500	14.050000	13.2400	13.4400	-0.223%	182,626	+7.664%
2026-07-14	13.5000	14.030000	13.2300	13.4700	-0.883%	186,583	+7.424%
2026-07-13	13.6400	13.930000	12.7500	13.5900	+0.221%	122,261	+6.475%
2026-07-10	12.9100	13.650000	11.9000	13.5600	+4.468%	240,559	+6.711%
2026-07-09	12.5100	13.610000	12.5100	12.9800	+4.173%	235,742	+11.479%
2026-07-08	12.9400	13.230000	12.2500	12.4600	-4.885%	285,286	+16.132%
2026-07-07	12.8800	13.310000	12.4651	13.1000	+0.153%	281,990	+10.458%
2026-07-06	13.2400	13.610000	12.9500	13.0800	-1.283%	52,629	+10.627%
2026-07-02	13.6300	14.150000	13.1400	13.2500	-1.046%	116,113	+9.208%
2026-07-01	14.7800	14.810000	13.3900	13.3900	-4.901%	144,158	+8.066%
2026-06-30	14.4000	14.580000	14.0500	14.0800	-2.628%	127,723	+2.770%
2026-06-29	14.3000	15.310000	14.0700	14.4600	+1.688%	195,251	+0.069%
2026-06-26	13.6700	14.610000	13.6700	14.2200	+2.155%	90,087	+1.758%
2026-06-25	14.6500	15.090000	13.7200	13.9200	-4.853%	146,840	+3.951%
2026-06-24	14.7000	15.249900	14.4000	14.6300	-0.408%	207,005	-1.094%
2026-06-23	13.8300	15.069900	13.8300	14.6900	+4.929%	168,235	-1.498%
2026-06-22	13.9100	14.280000	13.5000	14.0000	+1.010%	80,781	+3.357%
2026-06-18	14.4400	14.870000	13.3200	13.8600	-2.737%	195,990	+4.401%
2026-06-17	13.7000	14.780000	13.5000	14.2500	+3.486%	196,315	+1.544%
2026-06-16	14.1300	14.330000	13.7700	13.7700	-2.202%	178,863	+5.084%
2026-06-15	14.5600	14.970000	13.6700	14.0800	-1.401%	146,789	+2.770%
2026-06-12	12.6300	14.410000	12.6000	14.2800	+13.876%	167,825	+1.331%
2026-06-11	12.0700	12.690000	11.7600	12.5400	+9.043%	352,085	+15.391%
2026-06-10	11.8699	11.870000	11.2590	11.5000	+0.701%	85,007	+25.826%
2026-06-09	11.4200	11.870000	10.8652	11.4200	+0.175%	81,848	+26.708%
2026-06-08	11.4000	12.230000	11.3100	11.4000	+3.731%	183,127	+26.930%
2026-06-05	11.4000	11.500000	10.5900	10.9900	-3.596%	201,030	+31.665%
2026-06-04	11.1000	12.040000	10.9750	11.4000	+4.110%	163,978	+26.930%
2026-06-03	11.7000	12.180000	10.6700	10.9500	-7.125%	455,169	+32.146%
2026-06-02	12.2800	13.080000	11.7900	11.7900	-6.131%	301,535	+22.731%
2026-06-01	12.6100	13.090000	12.4000	12.5600	-1.721%	89,400	+15.207%
2026-05-29	12.2900	13.315000	12.2900	12.7800	+0.868%	148,181	+13.224%
2026-05-28	12.3400	12.970000	12.0650	12.6700	+4.194%	330,025	+14.207%
2026-05-27	12.6400	12.940000	11.7000	12.1600	-2.798%	226,047	+18.997%
2026-05-26	13.6750	13.735000	12.3000	12.5100	-8.419%	253,373	+15.667%
2026-05-22	13.2300	14.070000	13.2300	13.6600	+3.721%	156,103	+5.930%
2026-05-21	12.9400	13.600000	12.4500	13.1700	+1.542%	170,371	+9.871%
2026-05-20	12.0800	13.140000	12.0800	12.9700	+7.368%	109,704	+11.565%
2026-05-19	12.4000	12.550000	11.7200	12.0800	-3.822%	271,262	+19.785%
2026-05-18	13.2500	13.360000	12.3100	12.5600	-4.559%	378,812	+15.207%
2026-05-15	13.5100	13.925000	13.1600	13.1600	-4.845%	165,349	+9.954%
2026-05-14	13.9200	14.279900	13.5100	13.8300	-1.214%	143,491	+4.628%
2026-05-13	14.1400	14.660000	13.9200	14.0000	-2.098%	82,028	+3.357%
2026-05-12	14.0100	14.780000	13.8400	14.3000	+1.418%	100,924	+1.189%
2026-05-11	14.5600	15.210000	14.0000	14.1000	-2.355%	199,611	+2.624%
2026-05-08	13.6900	14.800000	13.3000	14.4400	+7.681%	386,407	+0.208%
2026-05-07	13.6800	13.919900	13.0700	13.4100	-3.107%	59,127	+7.905%
2026-05-06	13.4500	13.980000	12.7800	13.8400	+2.900%	171,561	+4.552%
2026-05-05	13.0200	13.630000	12.6700	13.4500	+4.751%	244,530	+7.584%
2026-05-04	13.9000	14.400000	12.8000	12.8400	-4.108%	260,623	+12.695%
2026-05-01	13.5700	13.835700	12.7000	13.3900	-1.833%	246,109	+8.066%
2026-04-30	12.6800	13.770000	12.5000	13.6400	+9.823%	292,870	+6.085%
2026-04-29	11.7100	12.750000	11.7100	12.4200	+4.810%	247,975	+16.506%
2026-04-28	12.0000	12.580000	11.3700	11.8500	-0.837%	280,003	+22.110%
2026-04-27	12.3500	12.680000	11.3630	11.9500	-2.529%	242,167	+21.088%
2026-04-24	12.1100	12.400000	11.7600	12.2600	+3.723%	225,709	+18.026%
2026-04-23	11.4600	12.360000	11.1500	11.8200	+2.515%	271,774	+22.420%
2026-04-22	10.5000	12.360000	10.3600	11.5300	+12.598%	1,079,232	+25.499%
2026-04-21	10.5400	10.680000	9.8500	10.2400	-2.383%	228,475	+41.309%
2026-04-20	11.0500	11.469900	10.0900	10.4900	-5.495%	262,856	+37.941%
2026-04-17	11.1300	11.750000	10.3449	11.1000	+1.648%	410,208	+30.360%
2026-04-16	10.2900	10.930000	9.5000	10.9200	+9.200%	282,961	+32.509%
2026-04-15	11.0000	11.000000	8.8000	10.0000	+5.708%	530,068	+44.700%
2026-04-14	8.8200	10.180000	8.8200	9.4600	+5.228%	361,750	+52.960%
2026-04-13	8.7700	9.400000	8.6000	8.9900	+1.927%	189,855	+60.957%
2026-04-10	9.0950	9.420000	8.4100	8.8200	-3.077%	77,244	+64.059%
2026-04-09	8.9000	9.260000	8.7050	9.1000	0.000%	118,754	+59.011%
2026-04-08	9.5400	9.560000	8.5213	9.1000	-5.405%	286,719	+59.011%
2026-04-07	7.3250	9.760000	7.2000	9.6200	+31.063%	414,415	+50.416%
2026-04-06	7.3400	7.705900	7.1300	7.3400	0.000%	72,330	+97.139%
2026-04-02	7.0500	7.450000	7.0400	7.3400	+2.228%	28,532	+97.139%
2026-04-01	7.3300	7.755000	7.0010	7.1800	-3.495%	217,890	+101.532%
2026-03-31	7.2600	7.625000	7.2600	7.4400	+1.778%	378,998	+94.489%
2026-03-30	7.5000	7.540000	6.9500	7.3100	+2.095%	84,240	+97.948%
2026-03-27	7.3500	7.670000	7.0000	7.1600	-1.377%	177,901	+102.095%
2026-03-26	7.1000	7.420000	6.9000	7.2600	-0.548%	91,827	+99.311%
2026-03-25	7.0500	7.600000	7.0100	7.3000	+2.384%	106,745	+98.219%
2026-03-24	7.0000	7.670000	6.8200	7.1300	+0.140%	101,968	+102.945%
2026-03-23	7.7800	7.825000	7.1200	7.1200	-4.813%	34,350	+103.230%
2026-03-20	7.8100	8.010000	7.3250	7.4800	-5.436%	61,163	+93.449%
2026-03-19	7.2700	8.100000	7.2700	7.9100	+5.326%	116,854	+82.933%
2026-03-18	7.5100	7.999900	6.9800	7.5100	-0.266%	185,299	+92.676%
2026-03-17	8.3000	8.510000	7.5290	7.5300	-7.094%	55,628	+92.165%
2026-03-16	7.5900	8.150000	7.5000	8.1050	+8.211%	84,903	+78.532%
2026-03-13	7.8800	8.040000	7.0000	7.4900	-6.492%	87,774	+93.191%
2026-03-12	8.2100	8.210000	7.5000	8.0100	-1.233%	95,591	+80.649%
2026-03-11	8.4900	9.000000	7.8000	8.1100	-4.812%	114,674	+78.422%
2026-03-10	8.0600	8.820000	8.0000	8.5200	+3.650%	96,049	+69.836%
2026-03-09	8.0000	8.250000	7.5200	8.2200	-0.364%	66,431	+76.034%
2026-03-06	8.3700	8.620000	7.9000	8.2500	-3.055%	134,304	+75.394%
2026-03-05	8.7500	9.090000	8.5100	8.5100	-3.075%	57,110	+70.035%
2026-03-04	9.9700	10.069900	8.5000	8.7800	-12.288%	174,515	+64.806%
2026-03-03	8.3100	10.490000	8.1001	10.0100	+13.364%	432,532	+44.555%
2026-03-02	7.8500	9.487000	7.4700	8.8300	+4.497%	212,387	+63.873%
2026-02-27	8.3600	8.870000	7.9000	8.4500	-4.520%	159,389	+71.243%
2026-02-26	7.3700	8.850000	7.3142	8.8500	+16.447%	405,902	+63.503%
2026-02-25	6.4000	7.735000	6.2601	7.6000	+16.208%	290,231	+90.395%
2026-02-24	5.9500	6.750000	5.7800	6.5400	+11.036%	244,667	+121.254%
2026-02-23	6.0000	6.150000	5.6300	5.8900	-3.993%	89,711	+145.671%
2026-02-20	6.1100	6.520000	5.9500	6.1350	-1.997%	116,270	+135.860%
2026-02-19	5.8500	6.339900	5.5100	6.2600	+8.117%	370,641	+131.150%
2026-02-18	5.5000	6.065000	5.1900	5.7900	+8.427%	540,302	+149.914%
2026-02-17	5.0800	5.500000	4.9100	5.3400	+6.587%	136,421	+170.974%
2026-02-13	5.1400	5.300000	4.9900	5.0100	-2.529%	104,200	+188.822%
2026-02-12	5.1200	5.250000	4.8600	5.1400	-2.281%	193,114	+181.518%
2026-02-11	5.5100	5.750000	5.0300	5.2600	-3.663%	181,095	+175.095%
2026-02-10	5.6800	6.135000	5.3000	5.4600	-4.545%	175,315	+165.018%
2026-02-09	5.8000	6.000000	5.6100	5.7200	-1.209%	122,688	+152.972%
2026-02-06	5.9400	6.110000	5.7050	5.7900	+3.025%	102,397	+149.914%
2026-02-05	5.9100	5.989900	5.3900	5.6200	-6.255%	96,502	+157.473%
2026-02-04	6.0100	6.250000	5.8000	5.9950	-1.073%	72,335	+141.368%
2026-02-03	6.1400	6.530000	5.9000	6.0600	-2.258%	113,422	+138.779%
2026-02-02	5.7000	6.310000	5.6000	6.2000	+5.802%	114,798	+133.387%
2026-01-30	6.1800	6.349800	5.2750	5.8600	-3.934%	294,033	+146.928%
2026-01-29	6.5200	6.640000	5.9600	6.1000	-7.012%	256,969	+137.213%
2026-01-28	7.1600	7.460000	6.5000	6.5600	-8.252%	233,215	+120.579%
2026-01-27	7.8000	7.800000	6.0000	7.1500	-9.836%	709,173	+102.378%
2026-01-26	7.5200	8.179900	7.3300	7.9300	+5.593%	359,466	+82.472%
2026-01-23	7.0200	7.520000	6.9800	7.5100	+7.286%	338,557	+92.676%
2026-01-22	7.1400	7.500000	7.0000	7.0000	-1.130%	190,231	+106.714%
2026-01-21	7.0000	7.690000	7.0000	7.0800	+0.568%	136,263	+104.379%
2026-01-20	7.0800	7.320000	6.8500	7.0400	-1.676%	112,291	+105.540%
2026-01-16	7.0200	7.410000	6.9000	7.1600	+2.140%	190,391	+102.095%
2026-01-15	6.9700	7.250000	6.5113	7.0100	+2.485%	536,689	+106.419%
2026-01-14	6.2800	7.015000	6.1300	6.8400	+8.571%	305,882	+111.550%
2026-01-13	6.4500	6.664800	6.0700	6.3000	-2.174%	98,810	+129.683%
2026-01-12	6.7200	6.990000	6.3700	6.4400	-5.572%	147,247	+124.689%
2026-01-09	6.7800	7.080000	6.5300	6.8200	+0.590%	240,395	+112.170%
2026-01-08	6.5500	6.879900	6.3300	6.7800	+1.497%	131,196	+113.422%
2026-01-07	6.5200	7.110000	6.3000	6.6800	+1.829%	231,081	+116.617%
2026-01-06	5.9800	6.830000	5.3000	6.5600	+14.685%	354,595	+120.579%
2026-01-05	5.9000	6.240000	5.4546	5.7200	+14.400%	576,809	+152.972%
2026-01-02	6.8700	6.963900	5.0000	5.0000	-27.431%	360,144	+189.400%
2025-12-31	6.4200	6.930000	6.2500	6.8900	+6.656%	144,797	+110.015%
2025-12-30	6.1900	6.592600	6.0500	6.4600	+4.531%	233,095	+123.994%
2025-12-29	7.4700	7.499900	6.1701	6.1800	-18.362%	305,544	+134.142%
2025-12-26	8.0000	8.333200	7.5200	7.5700	-5.375%	146,410	+91.149%
2025-12-24	8.4900	8.500000	7.1300	8.0000	-6.760%	397,177	+80.875%
2025-12-23	9.9100	9.910000	6.6500	8.5800	-14.200%	562,784	+68.648%
2025-12-22	10.9900	11.060000	9.5500	10.0000	-8.004%	109,555	+44.700%
2025-12-19	10.0300	10.900000	9.6725	10.8700	+8.918%	63,769	+33.119%
2025-12-18	9.2500	10.310000	9.1500	9.9800	+9.550%	89,710	+44.990%
2025-12-17	10.2000	10.830000	8.9100	9.1100	-8.809%	239,533	+58.836%
2025-12-16	9.6500	12.200000	9.6500	9.9900	+5.047%	367,809	+44.845%
2025-12-15	11.0000	11.000000	9.1400	9.5100	-8.821%	136,708	+52.156%
2025-12-12	13.5400	13.720000	10.1550	10.4300	-20.260%	237,137	+38.734%
2025-12-11	13.0600	14.077675	12.8600	13.0800	+2.188%	86,295	+10.627%
2025-12-10	15.5000	15.640000	11.7500	12.8000	-17.791%	254,704	+13.047%
2025-12-09	15.7700	17.100000	15.2000	15.5700	-0.954%	184,209	-7.065%
2025-12-08	15.2500	17.400000	15.2500	15.7200	+4.452%	255,673	-7.952%
2025-12-05	13.5000	15.050000	13.5000	15.0500	+12.481%	224,696	-3.854%
2025-12-04	12.9300	16.249900	12.8373	13.3800	+0.981%	341,720	+8.146%
2025-12-03	10.0600	13.442000	10.0001	13.2500	+31.710%	266,443	+9.208%
2025-12-02	8.0300	10.930000	7.6800	10.0600	+9.945%	661,610	+43.837%
2025-12-01	10.3400	11.133900	9.0601	9.1500	-13.270%	159,700	+58.142%
2025-11-28	9.8600	10.825000	9.7501	10.5500	+5.924%	46,895	+37.156%
2025-11-26	13.0300	13.048500	9.9000	9.9600	-22.127%	406,104	+45.281%
2025-11-25	8.2900	14.420000	8.1122	12.7900	+51.361%	1,442,815	+13.135%
2025-11-24	8.4900	8.660000	7.7000	8.4500	+1.198%	120,106	+71.243%
2025-11-21	7.6100	8.480000	7.5100	8.3500	+11.631%	275,424	+73.293%
2025-11-20	7.7400	7.980000	7.0900	7.4800	-3.359%	673,939	+93.449%
2025-11-19	7.7200	8.749900	7.6000	7.7400	+34.375%	27,121,062	+86.951%
2025-11-18	6.0000	6.000000	5.5787	5.7600	-5.293%	6,735,613	+151.215%
2025-11-17	6.4900	6.690000	5.8000	6.0819	-3.000%	28,845	+137.919%
2025-11-14	7.1100	7.120000	6.2700	6.2700	-13.992%	70,160	+130.781%
2025-11-13	7.5500	7.570000	7.2000	7.2900	-4.079%	21,446	+98.491%
2025-11-12	7.6500	7.650000	7.4550	7.6000	-0.783%	18,628	+90.395%
2025-11-11	7.9800	7.980000	7.4300	7.6600	+3.654%	29,623	+88.903%
2025-11-10	7.3100	7.989900	7.3100	7.3900	+0.819%	26,409	+95.805%
2025-11-07	7.4800	7.480000	7.1800	7.3300	-2.267%	22,551	+97.408%
2025-11-06	7.7800	7.979900	7.5000	7.5000	-2.344%	35,424	+92.933%
2025-11-05	7.5100	7.750000	7.4400	7.6800	+0.261%	6,252	+88.411%
2025-11-04	7.6100	7.660000	7.3670	7.6600	-1.161%	12,491	+88.903%
2025-11-03	7.5650	7.810000	7.4500	7.7500	-0.768%	16,475	+86.710%
2025-10-31	7.6000	8.020000	7.6000	7.8100	+1.693%	29,430	+85.275%
2025-10-30	7.7000	7.950000	7.3300	7.6800	-0.130%	42,416	+88.411%
2025-10-29	7.2500	7.880000	7.1201	7.6900	+6.069%	73,956	+88.166%
2025-10-28	7.1500	7.457000	6.9650	7.2500	-0.685%	33,089	+99.586%
2025-10-27	6.8300	7.350000	6.5000	7.3000	+4.585%	946,860	+98.219%
2025-10-24	6.9750	7.209900	6.8232	6.9800	+3.561%	21,049	+107.307%
2025-10-23	6.5601	6.950000	6.5601	6.7400	+0.597%	7,851	+114.688%
2025-10-22	6.9181	7.067800	6.6000	6.7000	-4.687%	25,811	+115.970%
2025-10-21	7.3500	7.390000	6.8900	7.0295	-4.878%	26,492	+105.847%
2025-10-20	7.0900	7.390000	6.9500	7.3900	+5.571%	26,617	+95.805%
2025-10-17	7.0400	7.060000	6.7900	7.0000	+0.143%	28,277	+106.714%
2025-10-16	7.1789	7.289600	6.9500	6.9900	-3.186%	37,703	+107.010%
2025-10-15	7.0100	7.220000	6.9263	7.2200	+3.438%	29,278	+100.416%
2025-10-14	6.9650	7.080000	6.8200	6.9800	+2.496%	15,636	+107.307%
2025-10-13	7.0900	7.090000	6.7886	6.8100	-2.436%	12,086	+112.482%
2025-10-10	7.2100	7.300000	6.9200	6.9800	-2.786%	43,579	+107.307%
2025-10-09	7.0200	7.447700	6.9700	7.1800	+0.279%	52,147	+101.532%
2025-10-08	7.2100	7.320000	6.7350	7.1600	+0.280%	55,751	+102.095%
2025-10-07	7.0800	8.000000	6.9700	7.1400	+5.310%	289,717	+102.661%
2025-10-06	6.5300	6.940000	6.4222	6.7800	+3.354%	44,220	+113.422%
2025-10-03	6.2500	6.670000	6.2000	6.5600	+3.962%	87,654	+120.579%
2025-10-02	6.8400	6.970000	6.3100	6.3100	-7.883%	2,891,701	+129.319%
2025-10-01	7.1000	7.200000	6.6600	6.8500	-4.993%	44,817	+111.241%
2025-09-30	7.4980	7.498000	7.2100	7.2100	-3.481%	15,044	+100.693%
2025-09-29	7.2500	7.610000	7.2500	7.4700	+1.903%	13,720	+93.708%
2025-09-26	7.4000	7.580000	7.3305	7.3305	+0.007%	4,548	+97.394%
2025-09-25	7.9900	7.990000	7.1000	7.3300	-6.980%	31,617	+97.408%
2025-09-24	7.4200	8.000000	7.4200	7.8800	+3.958%	14,714	+83.629%
2025-09-23	7.5100	7.770000	7.3699	7.5800	+0.798%	11,738	+90.897%
2025-09-22	7.6300	7.806100	7.2800	7.5200	-3.093%	29,586	+92.420%
2025-09-19	7.9700	8.050000	7.6000	7.7600	+0.388%	14,119	+86.469%
2025-09-18	7.8500	8.010000	7.7000	7.7300	-2.645%	15,982	+87.193%
2025-09-17	8.0000	8.190000	7.9020	7.9400	-0.874%	15,971	+82.242%
2025-09-16	7.9000	8.280000	7.7722	8.0100	+0.250%	16,374	+80.649%
2025-09-15	7.6003	8.250000	7.6003	7.9900	-0.125%	33,336	+81.101%
2025-09-12	8.0000	8.280000	7.7800	8.0000	-1.840%	84,993	+80.875%
2025-09-11	8.4100	8.880000	7.6000	8.1500	-1.212%	2,337,386	+77.546%
2025-09-10	7.9500	8.250000	7.9200	8.2500	+2.484%	3,880	+75.394%
2025-09-09	7.8390	8.050000	7.8300	8.0500	-0.617%	5,593	+79.752%
2025-09-08	8.0000	8.100000	7.8300	8.1000	+4.381%	3,288	+78.642%
2025-09-05	7.7148	8.041000	7.7148	7.7600	-4.079%	7,365	+86.469%
2025-09-04	8.0700	8.278000	7.6871	8.0900	+0.747%	16,256	+78.863%
2025-09-03	7.9000	8.390000	7.8900	8.0300	+3.081%	9,163	+80.199%
2025-09-02	7.7200	8.300000	7.5220	7.7900	-3.470%	72,923	+85.751%
2025-08-29	7.9197	8.330000	7.9197	8.0700	+4.398%	4,656	+79.306%
2025-08-28	8.0300	8.200000	7.6500	7.7300	-1.024%	17,271	+87.193%
2025-08-27	8.0629	8.070000	7.5422	7.8100	-3.342%	12,625	+85.275%
2025-08-26	7.5100	8.895600	7.5100	8.0800	+7.733%	36,319	+79.084%
2025-08-25	7.6000	7.774000	7.1500	7.5000	-2.724%	5,380	+92.933%
2025-08-22	7.3800	7.710000	7.3100	7.7100	+5.616%	4,478	+87.678%
2025-08-21	7.1599	7.700000	7.1478	7.3000	+4.286%	17,179	+98.219%
2025-08-20	7.3371	7.570000	6.2200	7.0000	-4.110%	49,482	+106.714%
2025-08-19	7.6600	7.702200	7.3000	7.3000	-1.617%	16,330	+98.219%
2025-08-18	7.9100	8.000000	7.2400	7.4200	-7.654%	32,016	+95.013%
2025-08-15	7.8838	8.190000	7.8000	8.0350	-2.842%	10,312	+80.087%
2025-08-14	8.0200	8.330000	8.0101	8.2700	-0.690%	6,400	+74.970%
2025-08-13	8.2900	8.876000	8.2800	8.3275	-2.029%	10,627	+73.762%
2025-08-12	7.9800	8.520000	7.8000	8.5000	+4.039%	16,813	+70.235%
2025-08-11	8.0700	8.300000	7.5796	8.1700	+0.616%	24,877	+77.111%
2025-08-08	8.1700	8.460000	7.8600	8.1200	-1.456%	9,904	+78.202%
2025-08-07	8.7398	8.739800	8.2400	8.2400	-4.960%	12,823	+75.607%
2025-08-06	8.8200	8.990000	8.4177	8.6700	-0.115%	23,094	+66.897%
2025-08-05	8.4750	8.680000	8.2055	8.6800	+4.077%	10,644	+66.705%
2025-08-04	7.9000	8.660000	7.8527	8.3400	+1.956%	26,168	+73.501%
2025-08-01	8.4000	8.403400	7.4000	8.1800	-2.387%	936,488	+76.895%
2025-07-31	8.2100	8.649900	8.1100	8.3800	-1.004%	27,371	+72.673%
2025-07-30	8.8000	8.800000	8.3000	8.4650	-1.798%	12,304	+70.939%
2025-07-29	8.5618	8.850000	8.4001	8.6200	+0.583%	15,724	+67.865%
2025-07-28	9.2100	10.080000	8.4129	8.5700	-12.729%	71,161	+68.845%
2025-07-25	9.9000	9.950000	9.7200	9.8200	-1.406%	10,357	+47.352%
2025-07-24	10.2600	10.310000	9.8900	9.9600	-3.066%	23,032	+45.281%
2025-07-23	9.9400	10.370000	9.8500	10.2750	+4.209%	35,996	+40.827%
2025-07-22	8.8900	10.000000	8.6601	9.8600	+9.922%	79,301	+46.755%
2025-07-21	10.0000	10.038200	8.7000	8.9700	-11.617%	50,737	+61.315%
2025-07-18	10.0000	10.227200	9.2600	10.1490	-1.178%	48,992	+42.576%
2025-07-17	10.1800	10.420000	9.7247	10.2700	+0.785%	18,580	+40.896%
2025-07-16	10.7900	10.800000	9.5900	10.1900	-5.648%	42,896	+42.002%
2025-07-15	11.4300	11.430000	10.1093	10.8000	-5.512%	50,549	+33.981%
2025-07-14	10.2400	12.000000	10.1166	11.4300	+5.833%	153,630	+26.597%
2025-07-11	10.1600	10.800000	10.0100	10.8000	+4.247%	119,802	+33.981%
2025-07-10	8.9000	11.340000	8.7000	10.3600	+8.709%	766,498	+39.672%
2025-07-09	9.8000	10.790000	7.8000	9.5300	+39.634%	10,698,233	+51.836%
2025-07-08	5.9800	7.170000	5.8600	6.8250	+4.198%	322,673	+112.015%
2025-07-07	6.7000	7.010600	6.5001	6.5500	-2.963%	272,134	+120.916%
2025-07-03	6.4800	7.200000	6.3600	6.7500	+2.584%	294,322	+114.370%
2025-07-02	6.4300	6.602000	6.1200	6.5800	-0.754%	11,734	+119.909%
2025-07-01	6.1100	6.645000	6.0100	6.6300	+5.742%	31,101	+118.250%
2025-06-30	6.2000	6.369100	5.9800	6.2700	-1.026%	29,498	+130.781%
2025-06-27	6.5300	6.530000	6.0000	6.3350	-2.986%	60,192	+128.414%
2025-06-26	6.5800	6.590000	6.3100	6.5300	-0.910%	13,818	+121.593%
2025-06-25	6.0800	6.873700	6.0800	6.5900	+7.856%	42,140	+119.575%
2025-06-24	6.7700	7.290000	5.8291	6.1100	-9.749%	109,072	+136.825%
2025-06-23	9.0500	9.300000	6.6100	6.7700	-26.011%	250,671	+113.737%
2025-06-20	8.8300	9.600000	8.8300	9.1500	+2.694%	147,567	+58.142%
2025-06-18	8.9900	9.440000	8.9000	8.9100	-4.502%	99,736	+62.402%
2025-06-17	8.8800	9.495800	8.8200	9.3300	+3.094%	135,384	+55.091%
2025-06-16	9.2500	9.997000	8.8300	9.0500	-2.688%	256,769	+59.890%
2025-06-13	9.2600	10.180000	9.0000	9.3000	-5.005%	381,442	+55.591%
2025-06-12	9.0000	10.048700	8.6000	9.7900	+2.621%	946,759	+47.804%
2025-06-11	10.5000	12.859900	8.7000	9.5400	+81.531%	49,671,825	+51.677%
2025-06-10	5.5000	5.500000	5.0300	5.2553	-0.843%	13,085	+175.341%
2025-06-09	5.4163	6.110000	5.3000	5.3000	-6.195%	136,181	+173.019%
2025-06-06	5.6777	6.039900	5.4601	5.6500	+5.706%	32,930	+156.106%
2025-06-05	5.5500	5.850000	4.9500	5.3450	-0.187%	37,838	+170.720%
2025-06-04	4.8200	5.500000	4.6500	5.3550	+11.795%	51,980	+170.215%
2025-06-03	3.7500	5.349900	3.7500	4.7900	+26.720%	134,191	+202.088%
2025-06-02	3.7500	3.780000	3.5443	3.7800	-0.526%	9,329	+282.804%
2025-05-30	3.7700	3.997500	3.5628	3.8000	+0.529%	13,927	+280.789%
2025-05-29	3.5500	3.800000	3.5500	3.7800	+6.180%	10,064	+282.804%
2025-05-28	3.5750	3.697500	3.4927	3.5600	-4.813%	7,915	+306.461%
2025-05-27	3.6000	3.749500	3.4100	3.7400	+4.469%	8,583	+286.898%
2025-05-23	3.3800	3.640000	3.3000	3.5800	+2.579%	12,140	+304.190%
2025-05-22	3.4400	3.700000	3.3000	3.4900	+1.159%	14,830	+314.613%
2025-05-21	3.4000	3.526300	3.3176	3.4500	-2.542%	9,756	+319.420%
2025-05-20	3.2400	3.649000	3.2400	3.5400	-2.747%	8,202	+308.757%
2025-05-19	3.6000	3.670000	3.4600	3.6400	+1.393%	23,798	+297.527%
2025-05-16	3.4500	3.590000	3.4500	3.5900	+5.588%	8,578	+303.064%
2025-05-15	3.6000	3.600000	3.2230	3.4000	-6.506%	25,152	+325.588%
2025-05-14	3.5500	3.842700	3.5400	3.6366	+1.017%	3,437	+297.899%
2025-05-13	3.5700	3.639300	3.5700	3.6000	+1.095%	6,294	+301.944%
2025-05-12	3.5700	3.610000	3.4500	3.5610	-1.630%	10,644	+306.347%
2025-05-09	3.1900	3.800000	3.1900	3.6200	+11.043%	61,637	+299.724%
2025-05-08	3.0900	3.500000	3.0500	3.2600	+3.822%	51,735	+343.865%
2025-05-07	3.2301	3.420000	3.1100	3.1400	-2.484%	25,777	+360.828%
2025-05-06	3.4900	3.755000	3.1025	3.2200	-9.551%	20,607	+349.379%
2025-05-05	3.7100	3.975000	3.5100	3.5600	-6.806%	40,742	+306.461%
2025-05-02	3.7700	4.279500	3.7700	3.8200	-2.799%	48,473	+278.796%
2025-05-01	3.6900	3.940000	3.6900	3.9300	+9.468%	68,004	+268.193%
2025-04-30	3.2800	3.769900	3.2600	3.5901	+3.461%	66,772	+303.053%
2025-04-29	3.4200	3.529900	3.4200	3.4700	-2.528%	9,468	+317.003%
2025-04-28	3.6700	3.797100	3.3900	3.5600	-2.198%	50,572	+306.461%
2025-04-25	3.3900	3.880000	3.1000	3.6400	+6.514%	87,705	+297.527%
2025-04-24	3.2760	3.417400	3.1001	3.4174	+2.779%	33,092	+323.421%
2025-04-23	3.4600	3.766600	3.2200	3.3250	-3.343%	57,441	+335.188%
2025-04-22	3.0000	3.580000	3.0000	3.4400	+11.327%	51,424	+320.640%
2025-04-21	3.2500	3.250000	2.9000	3.0900	-6.364%	30,950	+368.285%
2025-04-17	3.4100	4.160000	2.8600	3.3000	-6.766%	196,393	+338.485%
2025-04-16	3.5000	3.565000	3.0050	3.5395	-2.372%	14,567	+308.815%
2025-04-15	3.9000	3.900000	3.4050	3.6255	-8.134%	15,876	+299.117%
2025-04-14	3.8000	3.950000	3.7750	3.9465	+2.506%	4,779	+266.654%
2025-04-11	3.7500	3.850000	3.6000	3.8500	+5.465%	6,547	+275.844%
2025-04-10	3.5680	3.704000	3.4510	3.6505	+5.126%	12,973	+296.384%
2025-04-09	3.4500	3.750000	3.3005	3.4725	+0.144%	15,291	+316.703%
2025-04-08	3.3775	3.915000	3.3250	3.4675	-2.324%	14,021	+317.304%
2025-04-07	3.2550	3.582000	3.2005	3.5500	-0.141%	14,999	+307.606%
2025-04-04	3.8500	3.850000	3.2500	3.5550	-9.450%	20,544	+307.032%
2025-04-03	4.0000	4.155000	3.8500	3.9260	-1.850%	9,963	+268.569%
2025-04-02	3.9500	4.150000	3.8100	4.0000	+0.427%	6,054	+261.750%
2025-04-01	3.9200	4.155000	3.8455	3.9830	+1.750%	9,282	+263.294%
2025-03-31	4.4005	4.465000	3.8880	3.9145	-11.044%	22,173	+269.651%
2025-03-28	4.7500	4.750000	4.4000	4.4005	-7.358%	14,020	+228.826%
2025-03-27	4.6505	4.844500	4.6505	4.7500	-4.069%	4,605	+204.632%
2025-03-26	5.2500	5.250000	4.8030	4.9515	+0.020%	9,124	+192.235%
2025-03-25	5.1500	5.150000	4.7295	4.9505	+4.210%	16,944	+192.294%
2025-03-24	5.1000	5.149500	4.5285	4.7505	-2.644%	7,186	+204.600%
2025-03-21	5.1500	5.150000	4.7500	4.8795	-0.102%	11,132	+196.547%
2025-03-20	4.7500	4.995000	4.4515	4.8845	+1.233%	19,026	+196.243%
2025-03-19	4.7500	4.900500	4.6750	4.8250	+1.047%	4,188	+199.896%
2025-03-18	5.0500	5.050000	4.7000	4.7750	-4.500%	6,309	+203.037%
2025-03-17	5.1500	5.347500	4.8030	5.0000	+0.482%	13,257	+189.400%
2025-03-14	4.5500	5.150000	4.5500	4.9760	+3.667%	10,701	+190.796%
2025-03-13	4.7750	4.850000	4.6000	4.8000	-2.031%	5,688	+201.458%
2025-03-12	4.4500	4.950000	4.2930	4.8995	+9.072%	42,357	+195.336%
2025-03-11	4.8000	4.890000	4.4250	4.4920	-5.402%	50,492	+222.128%
2025-03-10	5.9500	5.950000	4.5030	4.7485	-19.517%	175,655	+204.728%
2025-03-07	4.0535	7.200000	4.0000	5.9000	+39.628%	900,909	+145.254%
2025-03-06	3.9500	4.250000	3.9500	4.2255	+6.975%	16,461	+242.445%
2025-03-05	4.0500	4.050000	3.8000	3.9500	+3.444%	17,376	+266.329%
2025-03-04	3.9000	4.125000	3.7800	3.8185	-5.937%	18,579	+278.945%
2025-03-03	4.3950	4.395000	4.0055	4.0595	-4.644%	4,165	+256.448%
2025-02-28	3.9750	4.400000	3.9750	4.2572	+1.362%	9,674	+239.895%
2025-02-27	4.3000	4.300000	4.1500	4.2000	-3.081%	13,832	+244.524%