Dark

NBY
NovaBay Pharmaceuticals, Inc.
stock NYSEAMERICAN

At Close

Jul 18, 2025

0.6630USD+2.000%(+0.0130)15,748

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 18, 2025 8:53:30 AM EDT

0.6500USD-1.961%(-0.0130)2,415

After-hours

Jul 17, 2025 4:28:30 PM EDT

0.6500USD-0.794%(-0.0052)2,329

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	0.700000	0.700000	0.648200	0.663000	+2.000%	15,748	0.000%
2025-07-17	0.687750	0.689000	0.650000	0.650000	+0.650%	34,839	+2.000%
2025-07-16	0.670000	0.670000	0.621100	0.645800	-3.612%	23,670	+2.663%
2025-07-15	0.679400	0.690000	0.670000	0.670000	-2.899%	21,737	-1.045%
2025-07-14	0.690000	0.750000	0.620000	0.690000	-0.289%	196,232	-3.913%
2025-07-11	0.645000	0.700000	0.613800	0.692000	+6.511%	91,014	-4.191%
2025-07-10	0.610000	0.649700	0.610000	0.649700	+0.046%	13,186	+2.047%
2025-07-09	0.690000	0.690000	0.600000	0.649400	-1.963%	42,059	+2.094%
2025-07-08	0.660000	0.690000	0.630000	0.662400	-0.075%	37,222	+0.091%
2025-07-07	0.649500	0.696499	0.630000	0.662900	+5.390%	61,029	+0.015%
2025-07-03	0.630000	0.642200	0.600010	0.629000	+0.624%	8,792	+5.405%
2025-07-02	0.617173	0.625900	0.612330	0.625100	+2.644%	9,962	+6.063%
2025-07-01	0.594400	0.619900	0.594400	0.609000	+5.000%	23,129	+8.867%
2025-06-30	0.610000	0.610000	0.580000	0.580000	-4.259%	16,902	+14.310%
2025-06-27	0.602000	0.605800	0.600000	0.605800	+0.967%	31,401	+9.442%
2025-06-26	0.575500	0.600000	0.575500	0.600000	+4.603%	8,849	+10.500%
2025-06-25	0.577200	0.577300	0.570200	0.573600	-0.641%	6,063	+15.586%
2025-06-24	0.570000	0.582300	0.570000	0.577300	+1.281%	23,358	+14.845%
2025-06-23	0.570000	0.599000	0.570000	0.570000	0.000%	31,532	+16.316%
2025-06-20	0.600200	0.610000	0.570000	0.570000	-6.573%	29,554	+16.316%
2025-06-18	0.604800	0.619200	0.600000	0.610100	-1.310%	7,696	+8.671%
2025-06-17	0.600000	0.629700	0.600000	0.618200	+3.033%	30,026	+7.247%
2025-06-16	0.600000	0.639800	0.599900	0.600000	0.000%	22,409	+10.500%
2025-06-13	0.630000	0.630000	0.599900	0.600000	-6.774%	12,133	+10.500%
2025-06-12	0.600000	0.643600	0.587600	0.643600	+7.446%	18,535	+3.014%
2025-06-11	0.600000	0.649200	0.590001	0.599000	+0.486%	57,936	+10.684%
2025-06-10	0.590000	0.604800	0.571001	0.596100	+0.303%	20,770	+11.223%
2025-06-09	0.570000	0.600000	0.569900	0.594300	+2.466%	41,153	+11.560%
2025-06-06	0.590000	0.591500	0.560000	0.580000	-1.645%	20,497	+14.310%
2025-06-05	0.579100	0.605300	0.579100	0.589700	-1.223%	36,303	+12.430%
2025-06-04	0.560000	0.597000	0.560000	0.597000	+7.143%	161,700	+11.055%
2025-06-03	0.560000	0.580000	0.554000	0.557200	+0.578%	39,476	+18.988%
2025-06-02	0.545000	0.554000	0.545000	0.554000	+0.727%	31,673	+19.675%
2025-05-30	0.550000	0.562500	0.547499	0.550000	-0.452%	10,555	+20.545%
2025-05-29	0.565200	0.565200	0.550500	0.552500	-1.778%	52,886	+20.000%
2025-05-28	0.570000	0.570000	0.560000	0.562500	-0.583%	21,641	+17.867%
2025-05-27	0.571600	0.571600	0.550000	0.565800	-0.685%	19,250	+17.179%
2025-05-23	0.580000	0.599000	0.551000	0.569700	+0.476%	9,620	+16.377%
2025-05-22	0.550000	0.570000	0.550000	0.567000	+1.232%	6,995	+16.931%
2025-05-21	0.598900	0.598900	0.560000	0.560100	-5.084%	10,400	+18.372%
2025-05-20	0.590200	0.599000	0.590000	0.590100	0.000%	7,713	+12.354%
2025-05-19	0.593000	0.600000	0.590000	0.590100	+0.017%	5,397	+12.354%
2025-05-16	0.590001	0.600000	0.580000	0.590000	+1.724%	22,203	+12.373%
2025-05-15	0.587500	0.590900	0.550000	0.580000	-2.521%	32,158	+14.310%
2025-05-14	0.610000	0.611562	0.570000	0.595000	+1.277%	153,330	+11.429%
2025-05-13	0.550000	0.623500	0.550000	0.587500	+6.799%	61,303	+12.851%
2025-05-12	0.554900	0.585000	0.545000	0.550100	-2.465%	42,539	+20.524%
2025-05-09	0.570000	0.574799	0.510000	0.564000	-1.087%	87,946	+17.553%
2025-05-08	0.584600	0.585400	0.559000	0.570200	-1.690%	10,798	+16.275%
2025-05-07	0.600000	0.635000	0.520000	0.580000	-0.086%	270,294	+14.310%
2025-05-06	0.584150	0.587800	0.580100	0.580500	-0.659%	15,716	+14.212%
2025-05-05	0.587900	0.590000	0.571000	0.584350	-0.384%	13,005	+13.459%
2025-05-02	0.587900	0.587900	0.561000	0.586600	-0.576%	26,202	+13.024%
2025-05-01	0.589900	0.590000	0.575200	0.590000	+1.532%	19,844	+12.373%
2025-04-30	0.599900	0.599900	0.581100	0.581100	-0.667%	46,427	+14.094%
2025-04-29	0.585200	0.610000	0.583200	0.585000	0.000%	28,311	+13.333%
2025-04-28	0.581000	0.586600	0.580300	0.585000	+0.862%	6,047	+13.333%
2025-04-25	0.570200	0.587200	0.570200	0.580000	+1.719%	12,284	+14.310%
2025-04-24	0.580000	0.600000	0.570100	0.570200	-1.213%	10,863	+16.275%
2025-04-23	0.577100	0.591600	0.560100	0.577200	-1.266%	41,601	+14.865%
2025-04-22	0.570100	0.601900	0.570000	0.584600	-2.583%	85,971	+13.411%
2025-04-21	0.600000	0.610000	0.570001	0.600100	+0.017%	22,077	+10.482%
2025-04-17	0.591100	0.615000	0.550000	0.600000	+2.041%	38,626	+10.500%
2025-04-16	0.600700	0.612500	0.573000	0.588000	-0.339%	46,004	+12.755%
2025-04-15	0.550000	0.610000	0.550000	0.590000	+5.395%	189,111	+12.373%
2025-04-14	0.510000	0.559900	0.510000	0.559800	+5.643%	20,274	+18.435%
2025-04-11	0.480000	0.530000	0.480000	0.529900	+8.143%	29,356	+25.118%
2025-04-10	0.500000	0.510000	0.475200	0.490000	-2.020%	41,777	+35.306%
2025-04-09	0.470000	0.506000	0.470000	0.500100	+5.729%	93,171	+32.573%
2025-04-08	0.500000	0.520000	0.460000	0.473000	-3.862%	104,130	+40.169%
2025-04-07	0.544000	0.544000	0.490000	0.492000	-4.799%	68,102	+34.756%
2025-04-04	0.560000	0.560000	0.501000	0.516800	-8.092%	65,244	+28.289%
2025-04-03	0.570000	0.572000	0.550000	0.562300	-1.696%	45,592	+17.909%
2025-04-02	0.570000	0.585100	0.570000	0.572000	-2.239%	32,437	+15.909%
2025-04-01	0.585000	0.588000	0.585000	0.585100	+0.017%	112,710	+13.314%
2025-03-31	0.609100	0.609550	0.585000	0.585000	-3.783%	106,486	+13.333%
2025-03-28	0.607000	0.615101	0.607000	0.608000	-0.164%	150,091	+9.046%
2025-03-27	0.607000	0.615100	0.607000	0.609000	-0.164%	52,058	+8.867%
2025-03-26	0.640000	0.640000	0.607700	0.610000	0.000%	35,118	+8.689%
2025-03-25	0.607000	0.629400	0.607000	0.610000	-1.613%	55,862	+8.689%
2025-03-24	0.640000	0.640000	0.605000	0.620000	-4.321%	19,733	+6.935%
2025-03-21	0.620000	0.648000	0.605000	0.648000	+4.516%	13,221	+2.315%
2025-03-20	0.605000	0.640000	0.605000	0.620000	+2.905%	26,237	+6.935%
2025-03-19	0.630900	0.669900	0.601250	0.602500	-4.365%	22,774	+10.041%
2025-03-18	0.650000	0.650001	0.611200	0.630000	-2.250%	80,873	+5.238%
2025-03-17	0.655000	0.670000	0.630000	0.644500	+2.285%	30,329	+2.870%
2025-03-14	0.648000	0.656000	0.625100	0.630100	-1.777%	38,100	+5.221%
2025-03-13	0.637600	0.648000	0.635300	0.641500	+1.024%	7,237	+3.352%
2025-03-12	0.590000	0.635000	0.590000	0.635000	+8.473%	37,786	+4.409%
2025-03-11	0.580000	0.616700	0.580000	0.585400	+0.931%	39,261	+13.256%
2025-03-10	0.581000	0.595001	0.575000	0.580000	-3.333%	69,854	+14.310%
2025-03-07	0.560000	0.610100	0.550000	0.600000	+1.954%	59,591	+10.500%
2025-03-06	0.590100	0.599900	0.577000	0.588500	+1.378%	20,693	+12.659%
2025-03-05	0.600000	0.629800	0.576000	0.580500	-7.475%	119,713	+14.212%
2025-03-04	0.580000	0.630000	0.570000	0.627400	+8.042%	117,017	+5.674%
2025-03-03	0.630000	0.630000	0.580700	0.580700	-4.017%	35,619	+14.173%
2025-02-28	0.610000	0.610100	0.580000	0.605000	-0.836%	59,446	+9.587%
2025-02-27	0.610000	0.630000	0.610000	0.610100	-2.368%	82,947	+8.671%
2025-02-26	0.610000	0.629000	0.610000	0.624900	-0.810%	42,380	+6.097%
2025-02-25	0.638800	0.638800	0.600800	0.630000	-4.139%	96,328	+5.238%
2025-02-24	0.640000	0.679500	0.610000	0.657200	+4.317%	30,989	+0.883%
2025-02-21	0.630000	0.648499	0.620000	0.630000	-2.098%	82,158	+5.238%
2025-02-20	0.620000	0.655000	0.620000	0.643500	-1.756%	45,087	+3.030%
2025-02-19	0.670000	0.704700	0.615000	0.655000	-2.414%	267,430	+1.221%
2025-02-18	0.660000	0.707200	0.660000	0.671200	+1.543%	23,560	-1.222%
2025-02-14	0.651000	0.681200	0.610000	0.661000	-1.343%	80,217	+0.303%
2025-02-13	0.673000	0.680000	0.650000	0.670000	+3.077%	26,496	-1.045%
2025-02-12	0.663000	0.700000	0.635100	0.650000	0.000%	59,229	+2.000%
2025-02-11	0.663006	0.689900	0.630000	0.650000	-3.988%	90,263	+2.000%
2025-02-10	0.660000	0.677000	0.630000	0.677000	+4.154%	51,907	-2.068%
2025-02-07	0.680000	0.680100	0.650000	0.650000	-7.143%	45,783	+2.000%
2025-02-06	0.672700	0.700001	0.650000	0.700000	+4.058%	70,787	-5.286%
2025-02-05	0.617000	0.684400	0.599400	0.672700	+5.604%	82,280	-1.442%
2025-02-04	0.625100	0.669300	0.615200	0.637000	-4.110%	65,702	+4.082%
2025-02-03	0.685000	0.685800	0.615101	0.664300	-0.180%	21,486	-0.196%
2025-01-31	0.631000	0.687000	0.630200	0.665500	+2.385%	227,703	-0.376%
2025-01-30	0.708000	0.711300	0.600000	0.650000	-6.001%	231,571	+2.000%
2025-01-29	0.691500	0.691500	0.691500	0.691500	+1.096%	35	-4.121%
2025-01-28	0.651400	0.696900	0.630101	0.684000	+1.862%	212,224	-3.070%
2025-01-27	0.697000	0.717600	0.667350	0.671500	-6.424%	213,515	-1.266%
2025-01-24	0.700100	0.720000	0.636800	0.717600	+1.056%	228,063	-7.609%
2025-01-23	0.800000	0.800000	0.700000	0.710100	-12.333%	943,816	-6.633%
2025-01-22	0.720000	0.835000	0.711300	0.810000	+13.892%	473,200	-18.148%
2025-01-21	0.740000	0.760000	0.685000	0.711200	-2.921%	186,416	-6.777%
2025-01-17	0.699000	0.739900	0.680000	0.732600	+4.702%	208,174	-9.500%
2025-01-16	0.690000	0.699900	0.670500	0.699700	+2.897%	43,312	-5.245%
2025-01-15	0.699800	0.711000	0.651100	0.680000	-4.360%	81,831	-2.500%
2025-01-14	0.757600	0.757600	0.685000	0.711000	-5.828%	171,775	-6.751%
2025-01-13	0.700000	0.780000	0.668800	0.755000	+8.321%	447,526	-12.185%
2025-01-10	0.624100	0.709700	0.500000	0.697000	+9.162%	6,085,363	-4.878%
2025-01-08	0.660000	0.660000	0.610000	0.638500	-3.258%	49,107	+3.837%
2025-01-07	0.666000	0.680000	0.637500	0.660000	+2.724%	69,253	+0.455%
2025-01-06	0.650000	0.650000	0.610001	0.642500	+4.032%	60,628	+3.191%
2025-01-03	0.650000	0.650000	0.593700	0.617600	-1.184%	54,521	+7.351%
2025-01-02	0.592100	0.639900	0.592100	0.625000	+3.993%	119,461	+6.080%
2024-12-31	0.580000	0.610600	0.570500	0.601000	+2.385%	113,103	+10.316%
2024-12-30	0.560000	0.593000	0.551000	0.587000	+1.804%	90,099	+12.947%
2024-12-27	0.557000	0.600000	0.557000	0.576600	+1.729%	186,922	+14.984%
2024-12-26	0.555000	0.566800	0.515000	0.566800	+4.982%	1,194,067	+16.972%
2024-12-24	0.507500	0.539900	0.507500	0.539900	+4.490%	22,888	+22.801%
2024-12-23	0.530400	0.535250	0.490000	0.516700	-2.491%	100,987	+28.314%
2024-12-20	0.516600	0.529900	0.504600	0.529900	+5.118%	597,911	+25.118%
2024-12-19	0.495000	0.513300	0.495000	0.504100	+2.878%	63,256	+31.522%
2024-12-18	0.536600	0.537100	0.490000	0.490000	-9.242%	93,600	+35.306%
2024-12-17	0.566000	0.566301	0.520000	0.539900	-4.863%	152,957	+22.801%
2024-12-16	0.560100	0.574900	0.560100	0.567500	-1.287%	64,794	+16.828%
2024-12-13	0.558200	0.579900	0.550000	0.574900	+3.103%	62,820	+15.324%
2024-12-12	0.530700	0.569899	0.530700	0.557600	+4.244%	152,312	+18.902%
2024-12-11	0.580000	0.580000	0.523900	0.534900	-9.123%	186,858	+23.948%
2024-12-10	0.570000	0.599700	0.570000	0.588600	-0.608%	34,461	+12.640%
2024-12-09	0.599900	0.600000	0.583800	0.592200	+1.578%	56,793	+11.955%
2024-12-06	0.570000	0.599000	0.570000	0.583000	+1.250%	55,375	+13.722%
2024-12-05	0.580000	0.600000	0.565400	0.575800	+1.035%	40,265	+15.144%
2024-12-04	0.579900	0.590000	0.551800	0.569900	-0.367%	66,224	+16.336%
2024-12-03	0.601500	0.601500	0.550000	0.572000	-4.841%	86,438	+15.909%
2024-12-02	0.602900	0.610000	0.584000	0.601100	-0.315%	48,784	+10.298%
2024-11-29	0.614000	0.614000	0.590000	0.603000	+1.413%	21,161	+9.950%
2024-11-27	0.591000	0.619200	0.561800	0.594600	-2.204%	88,512	+11.504%
2024-11-26	0.620000	0.644659	0.600000	0.608000	-2.251%	111,687	+9.046%
2024-11-25	0.671300	0.683300	0.600000	0.622000	-8.664%	197,121	+6.592%
2024-11-22	0.715000	0.715000	0.680600	0.681000	-5.390%	33,002	-2.643%
2024-11-21	0.709700	0.728000	0.680000	0.719800	+1.523%	40,587	-7.891%
2024-11-20	0.676000	0.727100	0.676000	0.709000	+1.358%	33,236	-6.488%
2024-11-19	0.703200	0.715576	0.694700	0.699500	-0.043%	31,874	-5.218%
2024-11-18	0.712900	0.723279	0.690700	0.699800	-1.824%	60,863	-5.259%
2024-11-15	0.740000	0.740000	0.690000	0.712800	-1.953%	93,617	-6.987%
2024-11-14	0.727600	0.745200	0.700000	0.727000	+2.035%	80,347	-8.803%
2024-11-13	0.780100	0.813600	0.710000	0.712500	-8.666%	272,150	-6.947%
2024-11-12	0.724900	0.820000	0.695000	0.780100	+10.637%	273,064	-15.011%
2024-11-11	0.709900	0.744500	0.660200	0.705100	+1.570%	104,083	-5.971%
2024-11-08	0.720000	0.720000	0.640000	0.694200	-0.687%	209,918	-4.494%
2024-11-07	0.728800	0.738700	0.672000	0.699000	-2.238%	322,306	-5.150%
2024-11-06	0.737800	0.759600	0.702500	0.715000	-5.298%	1,113,340	-7.273%
2024-11-05	0.762500	0.774000	0.737300	0.755000	-0.132%	152,911	-12.185%
2024-11-04	0.727200	0.785000	0.700000	0.756000	+0.800%	327,297	-12.302%
2024-11-01	0.749000	0.750000	0.683400	0.750000	+4.749%	106,511	-11.600%
2024-10-31	0.760000	0.760000	0.695000	0.716000	-4.838%	312,279	-7.402%
2024-10-30	0.642500	0.754800	0.606000	0.752400	+15.612%	1,186,903	-11.882%
2024-10-29	0.630000	0.719000	0.570100	0.650800	+18.241%	17,946,824	+1.875%
2024-10-28	0.546000	0.560000	0.546000	0.550400	-0.109%	96,395	+20.458%
2024-10-25	0.560000	0.595145	0.540000	0.551000	-2.633%	56,177	+20.327%
2024-10-24	0.594300	0.597900	0.550000	0.565900	-4.779%	108,335	+17.159%
2024-10-23	0.580000	0.620900	0.580000	0.594300	+0.558%	98,094	+11.560%
2024-10-22	0.600000	0.621100	0.540000	0.591000	-4.846%	142,386	+12.183%
2024-10-21	0.629800	0.666900	0.610000	0.621100	-1.381%	223,803	+6.746%
2024-10-18	0.572300	0.629800	0.572300	0.629800	+6.746%	89,173	+5.272%
2024-10-17	0.590000	0.608800	0.575300	0.590000	-0.017%	114,330	+12.373%
2024-10-16	0.606950	0.626000	0.575200	0.590100	-2.784%	201,900	+12.354%
2024-10-15	0.605000	0.643200	0.605000	0.607000	-1.301%	98,600	+9.226%
2024-10-14	0.623000	0.640000	0.601000	0.615000	-1.284%	96,963	+7.805%
2024-10-11	0.632700	0.640000	0.612400	0.623000	-0.304%	106,229	+6.421%
2024-10-10	0.654100	0.654100	0.621000	0.624900	-4.303%	80,020	+6.097%
2024-10-09	0.698000	0.698000	0.653000	0.653000	-4.490%	104,098	+1.531%
2024-10-08	0.690000	0.693000	0.675000	0.683700	-1.342%	41,610	-3.028%
2024-10-07	0.710000	0.719400	0.680200	0.693000	-2.394%	98,530	-4.329%
2024-10-04	0.740000	0.750000	0.700000	0.710000	-3.963%	114,965	-6.620%
2024-10-03	0.693800	0.739400	0.666400	0.739300	+6.221%	188,988	-10.321%
2024-10-02	0.660300	0.699900	0.660300	0.696000	+2.609%	196,564	-4.741%
2024-10-01	0.668400	0.710000	0.644300	0.678300	-1.567%	281,302	-2.256%
2024-09-30	0.702200	0.702200	0.650000	0.689100	-2.944%	231,654	-3.788%
2024-09-27	0.701400	0.729300	0.680200	0.710000	-2.740%	322,711	-6.620%
2024-09-26	0.690000	0.740000	0.682000	0.730000	+5.797%	563,730	-9.178%
2024-09-25	0.713700	0.714100	0.665000	0.690000	-2.128%	493,384	-3.913%
2024-09-24	0.750000	0.780000	0.701000	0.705000	-5.622%	1,032,708	-5.957%
2024-09-23	0.740000	0.810000	0.670000	0.747000	+0.946%	4,259,721	-11.245%
2024-09-20	0.870000	1.009900	0.615500	0.740000	+48.923%	145,591,921	-10.405%
2024-09-19	0.510000	0.520000	0.490300	0.496900	-2.569%	52,167	+33.427%
2024-09-18	0.532100	0.544000	0.499200	0.510000	-3.755%	80,419	+30.000%
2024-09-17	0.496700	0.540000	0.480971	0.529900	+8.453%	250,492	+25.118%
2024-09-16	0.499800	0.499800	0.470310	0.488600	+2.885%	40,702	+35.694%
2024-09-13	0.499800	0.499800	0.474900	0.474900	+0.636%	81,222	+39.608%
2024-09-12	0.480000	0.490000	0.460000	0.471900	-1.544%	12,723	+40.496%
2024-09-11	0.451100	0.490000	0.451100	0.479300	+5.110%	113,466	+38.327%
2024-09-10	0.441100	0.463000	0.441100	0.456000	-0.437%	56,202	+45.395%
2024-09-09	0.450000	0.460400	0.440000	0.458000	+2.737%	71,272	+44.760%
2024-09-06	0.470000	0.490000	0.445800	0.445800	-4.906%	85,870	+48.721%
2024-09-05	0.456000	0.490000	0.456000	0.468800	-1.554%	63,164	+41.425%
2024-09-04	0.490000	0.490000	0.462200	0.476200	-1.733%	38,548	+39.227%
2024-09-03	0.469600	0.499900	0.444800	0.484600	-0.431%	75,677	+36.814%
2024-08-30	0.492600	0.504899	0.470200	0.486700	-1.518%	50,560	+36.224%
2024-08-29	0.499300	0.500000	0.480300	0.494200	-1.061%	96,665	+34.156%
2024-08-28	0.507100	0.521200	0.490000	0.499500	-1.489%	135,522	+32.733%
2024-08-27	0.533400	0.535400	0.500000	0.507050	-2.019%	76,626	+30.756%
2024-08-26	0.548400	0.548400	0.505700	0.517499	-2.119%	103,138	+28.116%
2024-08-23	0.509700	0.539900	0.505900	0.528700	+4.932%	128,053	+25.402%
2024-08-22	0.550000	0.554600	0.501200	0.503849	-7.534%	229,415	+31.587%
2024-08-21	0.552800	0.552800	0.486100	0.544900	-2.383%	452,918	+21.674%
2024-08-20	0.570000	0.570000	0.540100	0.558200	-5.374%	208,482	+18.775%
2024-08-19	0.570900	0.630000	0.559900	0.589900	+9.647%	882,047	+12.392%
2024-08-16	0.507000	0.544000	0.495100	0.538000	+9.327%	705,574	+23.234%
2024-08-15	0.476700	0.500000	0.460500	0.492100	+6.010%	230,276	+34.729%
2024-08-14	0.480000	0.530000	0.441000	0.464200	-3.272%	734,506	+42.826%
2024-08-13	0.430000	0.480000	0.420600	0.479900	+15.333%	451,235	+38.154%
2024-08-12	0.403200	0.434000	0.394400	0.416100	+6.692%	362,318	+59.337%
2024-08-09	0.386600	0.409100	0.361100	0.390000	+2.632%	409,972	+70.000%
2024-08-08	0.460800	0.460800	0.378600	0.380000	-18.280%	727,788	+74.474%
2024-08-07	0.483900	0.487000	0.451000	0.465000	-5.102%	180,601	+42.581%
2024-08-06	0.510000	0.515000	0.488900	0.490000	-2.778%	125,138	+35.306%
2024-08-05	0.484000	0.510000	0.480000	0.504000	-7.861%	345,286	+31.548%
2024-08-02	0.530000	0.569900	0.522200	0.547000	+1.334%	320,354	+21.207%
2024-08-01	0.590100	0.601700	0.472000	0.539800	-10.288%	629,332	+22.823%
2024-07-31	0.634200	0.638950	0.588700	0.601700	-7.145%	521,713	+10.188%
2024-07-30	0.699900	0.704800	0.610000	0.648000	-1.818%	812,030	+2.315%
2024-07-29	0.749000	0.749000	0.640000	0.660000	-5.741%	695,250	+0.455%
2024-07-26	0.810000	0.879900	0.689500	0.700200	-63.907%	4,273,769	-5.313%
2024-07-25	2.180000	2.180000	1.928400	1.940000	-10.185%	157,171	-65.825%
2024-07-24	2.120000	2.250000	2.115100	2.160000	+1.408%	140,305	-69.306%
2024-07-23	2.080000	2.259900	2.000000	2.130000	+2.404%	259,310	-68.873%
2024-07-22	2.250000	2.250000	2.060000	2.080000	+4.000%	45,340	-68.125%
2024-07-19	1.990000	2.049900	1.990000	2.000000	-0.990%	16,053	-66.850%
2024-07-18	2.080000	2.130000	1.950000	2.020000	-1.942%	83,441	-67.178%
2024-07-17	2.170000	2.170000	1.850000	2.060000	-3.738%	108,459	-67.816%
2024-07-16	2.160000	2.190000	2.120000	2.140000	-0.926%	38,882	-69.019%
2024-07-15	2.330000	2.330000	2.120000	2.160000	-7.296%	69,102	-69.306%
2024-07-12	2.210000	2.452100	2.190000	2.330000	+4.484%	156,360	-71.545%
2024-07-11	2.160000	2.310000	2.102000	2.230000	+5.194%	201,786	-70.269%
2024-07-10	2.310000	2.310000	2.070000	2.119900	-7.830%	113,671	-68.725%
2024-07-09	2.150000	2.350000	2.100000	2.300000	+7.981%	322,932	-71.174%
2024-07-08	2.150000	2.190000	2.100000	2.130000	-0.930%	26,683	-68.873%
2024-07-05	2.220000	2.250000	2.100000	2.150000	-0.922%	27,458	-69.163%
2024-07-03	2.200000	2.219900	2.160000	2.170000	0.000%	29,413	-69.447%
2024-07-02	2.230000	2.270000	2.150100	2.170000	-3.125%	18,569	-69.447%
2024-07-01	2.220000	2.300000	2.180100	2.240000	+1.357%	43,296	-70.402%
2024-06-28	2.410000	2.460000	2.190000	2.210000	-9.426%	65,583	-70.000%
2024-06-27	2.140000	2.470000	2.134700	2.440000	+12.963%	139,372	-72.828%
2024-06-26	2.090000	2.170000	2.080000	2.160000	+2.857%	42,747	-69.306%
2024-06-25	2.110000	2.269900	2.050100	2.100000	-1.869%	224,187	-68.429%
2024-06-24	2.130000	2.230000	2.101600	2.140000	0.000%	50,310	-69.019%
2024-06-21	2.290000	2.320000	2.140000	2.140000	-6.140%	50,944	-69.019%
2024-06-20	2.230000	2.340000	2.180000	2.280000	-0.870%	74,588	-70.921%
2024-06-18	2.610000	2.630000	2.250100	2.300000	-10.506%	280,262	-71.174%
2024-06-17	2.450000	3.140000	2.400000	2.570000	+2.390%	834,849	-74.202%
2024-06-14	2.500000	2.690000	2.230100	2.510000	-2.335%	349,770	-73.586%
2024-06-13	2.780000	2.800000	2.550000	2.570000	-9.825%	150,283	-74.202%
2024-06-12	2.820000	2.900000	2.760000	2.850000	+3.636%	32,887	-76.737%
2024-06-11	2.830000	2.871900	2.750000	2.750000	-2.482%	35,054	-75.891%
2024-06-10	2.750000	2.950000	2.709900	2.820000	+4.059%	71,145	-76.489%
2024-06-07	3.000000	3.000000	2.710000	2.710000	-9.060%	120,621	-75.535%
2024-06-06	2.840000	3.150000	2.700000	2.980000	+5.300%	172,546	-77.752%
2024-06-05	2.880000	2.969000	2.740000	2.830000	-1.736%	90,985	-76.572%
2024-06-04	3.130000	3.200000	2.880000	2.880000	-8.571%	183,238	-76.979%
2024-06-03	3.440000	3.450000	3.100000	3.150000	-8.430%	173,835	-78.952%
2024-05-31	3.350000	3.550000	3.080000	3.440000	-5.676%	314,628	-80.727%
2024-05-30	3.636500	4.102000	3.500000	3.647000	-36.113%	572,721	-81.821%
2024-05-29	4.984000	6.300000	4.620000	5.708500	+15.674%	1,408,563	-88.386%
2024-05-28	4.875500	5.127500	4.641000	4.935000	+6.980%	267,864	-86.565%
2024-05-24	4.977000	5.159000	4.588500	4.613000	-5.857%	279,105	-85.628%
2024-05-23	4.746000	5.390000	4.504500	4.900000	+0.143%	363,816	-86.469%
2024-05-22	4.550000	5.215000	4.340000	4.893000	+6.393%	312,088	-86.450%
2024-05-21	5.250000	5.250000	4.207000	4.599000	-24.656%	578,382	-85.584%
2024-05-20	5.600000	8.050000	4.550000	6.104000	+47.049%	4,514,815	-89.138%
2024-05-17	5.250000	9.079000	3.668000	4.151000	-1.167%	3,861,944	-84.028%
2024-05-16	3.615500	4.431000	3.167500	4.200000	+14.833%	928,105	-84.214%
2024-05-15	3.150000	3.675000	3.045400	3.657500	+24.405%	346,747	-81.873%
2024-05-14	2.824500	3.108000	2.625000	2.940000	+4.089%	62,717	-77.449%
2024-05-13	2.824500	2.859500	2.765000	2.824500	+0.373%	32,986	-76.527%
2024-05-10	3.031000	3.031000	2.803500	2.814000	-9.966%	52,437	-76.439%
2024-05-09	3.220000	3.220000	2.940000	3.125500	+0.337%	36,355	-78.787%
2024-05-08	2.954000	3.220000	2.919000	3.115000	+2.890%	46,190	-78.716%
2024-05-07	3.202500	3.286500	2.695000	3.027500	-4.945%	433,796	-78.101%
2024-05-06	3.395000	3.395000	3.055500	3.185000	-4.110%	20,577	-79.184%
2024-05-03	3.202500	3.500000	3.150000	3.321500	+5.444%	42,288	-80.039%
2024-05-02	3.122000	3.153500	2.975000	3.150000	+0.446%	15,584	-78.952%
2024-05-01	2.800000	3.185000	2.768500	3.136000	+10.891%	38,070	-78.858%
2024-04-30	2.800000	2.870000	2.632000	2.828000	-2.651%	33,183	-76.556%
2024-04-29	3.010000	3.010000	2.730000	2.905000	+5.330%	22,029	-77.177%
2024-04-26	2.698500	3.045000	2.695000	2.758000	+2.338%	72,429	-75.961%
2024-04-25	2.628500	2.761500	2.586500	2.695000	-0.388%	15,103	-75.399%
2024-04-24	2.730000	2.765000	2.520000	2.705500	+0.390%	29,074	-75.494%
2024-04-23	2.460500	2.768500	2.380000	2.695000	+6.207%	44,889	-75.399%
2024-04-22	2.915500	3.010000	2.275000	2.537500	-12.015%	118,464	-73.872%
2024-04-19	2.933000	3.010000	2.719500	2.884000	-1.905%	49,001	-77.011%
2024-04-18	2.800000	3.006500	2.670400	2.940000	+1.327%	101,383	-77.449%
2024-04-17	3.500000	3.500000	2.817500	2.901500	+4.277%	387,620	-77.150%
2024-04-16	2.866500	2.866500	2.488500	2.782500	-2.454%	53,139	-76.173%
2024-04-15	3.069500	3.178000	2.852500	2.852500	-9.845%	47,885	-76.757%
2024-04-12	2.943500	3.212700	2.943500	3.164000	+0.893%	19,751	-79.046%
2024-04-11	3.290000	3.307500	3.115000	3.136000	-2.077%	38,572	-78.858%
2024-04-10	3.290000	3.290000	3.153500	3.202500	+5.293%	34,708	-79.297%
2024-04-09	3.356500	3.356500	2.870000	3.041500	-5.646%	64,827	-78.202%
2024-04-08	3.496500	3.500000	3.150000	3.223500	-8.902%	57,199	-79.432%
2024-04-05	3.773000	3.773000	3.493000	3.538500	-3.346%	54,644	-81.263%
2024-04-04	3.626000	3.797500	3.556000	3.661000	+0.288%	60,043	-81.890%
2024-04-03	3.654000	3.654000	3.535000	3.650500	+0.096%	54,674	-81.838%
2024-04-02	3.727500	3.762500	3.580500	3.647000	-0.667%	42,627	-81.821%
2024-04-01	3.745000	3.745000	3.507000	3.671500	+0.194%	33,079	-81.942%
2024-03-28	3.853500	3.853500	3.587500	3.664400	-5.865%	59,801	-81.907%
2024-03-27	4.539500	4.544700	3.542000	3.892700	-19.986%	222,642	-82.968%
2024-03-26	4.592000	5.250000	4.536000	4.865000	+7.836%	341,388	-86.372%
2024-03-25	4.693500	4.760000	4.483500	4.511500	-5.360%	57,368	-85.304%
2024-03-22	4.865000	4.896500	4.693500	4.767000	-0.729%	13,832	-86.092%
2024-03-21	4.935000	5.075000	4.763500	4.802000	-2.000%	28,932	-86.193%
2024-03-20	4.879000	4.935000	4.725000	4.900000	+1.449%	19,177	-86.469%
2024-03-19	4.998000	5.005000	4.830000	4.830000	-1.429%	17,043	-86.273%
2024-03-18	5.005000	5.040000	4.735500	4.900000	0.000%	28,505	-86.469%
2024-03-15	4.690000	5.064500	4.550000	4.900000	+3.935%	28,923	-86.469%
2024-03-14	5.250000	5.250000	4.472900	4.714500	-4.873%	355,179	-85.937%
2024-03-13	4.784500	5.180000	4.784500	4.956000	+3.132%	30,101	-86.622%
2024-03-12	4.994500	5.071500	4.746000	4.805500	-2.138%	21,932	-86.203%
2024-03-11	4.977000	5.075000	4.830000	4.910500	-0.284%	20,107	-86.498%
2024-03-08	5.162500	5.225500	4.910200	4.924500	-1.055%	20,949	-86.537%
2024-03-07	5.064500	5.075000	4.900000	4.977000	-1.931%	28,675	-86.679%
2024-03-06	5.250000	5.309500	4.952500	5.075000	-2.027%	46,338	-86.936%
2024-03-05	5.173000	5.558000	5.110000	5.180000	-1.399%	40,976	-87.201%
2024-03-04	5.600000	5.600000	5.190500	5.253500	-1.574%	40,938	-87.380%
2024-03-01	5.183500	5.337500	5.183500	5.337500	+4.381%	31,198	-87.578%
2024-02-29	5.400500	5.400500	5.047000	5.113500	-5.191%	38,599	-87.034%
2024-02-28	5.005000	5.589500	4.935000	5.393500	+8.216%	51,765	-87.707%
2024-02-27	5.250000	5.253500	4.900000	4.984000	-4.622%	47,335	-86.697%
2024-02-26	5.407500	5.530000	4.987500	5.225500	-3.052%	43,927	-87.312%
2024-02-23	5.355000	5.530000	5.250000	5.390000	+0.654%	34,131	-87.699%
2024-02-22	5.180000	5.390000	5.075000	5.355000	+3.100%	44,343	-87.619%
2024-02-21	5.460000	5.545800	5.082000	5.194000	-6.076%	49,814	-87.235%
2024-02-20	5.950000	5.950000	5.407500	5.530000	-4.619%	56,815	-88.011%
2024-02-16	5.624500	5.957000	5.253500	5.797800	+4.185%	90,070	-88.565%
2024-02-15	5.390000	5.656000	4.917500	5.564900	+5.087%	99,830	-88.086%
2024-02-14	4.805500	5.491500	4.805500	5.295500	+10.357%	61,325	-87.480%
2024-02-13	4.903500	4.984000	4.655000	4.798500	-4.526%	25,763	-86.183%
2024-02-12	5.180000	5.393500	5.015500	5.026000	-6.389%	66,682	-86.809%
2024-02-09	4.991000	5.425000	4.882500	5.369000	+8.104%	101,561	-87.651%
2024-02-08	4.585000	5.075000	4.550000	4.966500	+6.213%	64,447	-86.651%
2024-02-07	4.693500	4.693500	4.305000	4.676000	+0.225%	83,151	-85.821%
2024-02-06	5.271000	5.271000	4.658500	4.665500	-11.133%	125,652	-85.789%
2024-02-05	5.722500	5.722500	5.110000	5.250000	-8.088%	108,541	-87.371%
2024-02-02	5.467000	5.736500	5.313000	5.712000	+0.990%	89,214	-88.393%
2024-02-01	6.286000	6.286000	5.432000	5.656000	-5.828%	266,487	-88.278%
2024-01-31	5.603500	6.576500	5.292000	6.006000	+5.276%	442,967	-88.961%
2024-01-30	6.118000	6.233500	5.614000	5.705000	-9.344%	248,519	-88.379%
2024-01-29	6.755000	6.965000	5.684000	6.293000	+9.634%	1,209,942	-89.464%
2024-01-26	5.670000	5.810000	5.428500	5.740000	+7.895%	256,986	-88.449%