Dark

NBY
NovaBay Pharmaceuticals, Inc.
stock NYSEAMERICAN

At Close

Nov 6, 2025 3:59:51 PM EST

1.09USD-0.909%(-0.01)62,659

1.08Bid 1.10Ask 0.02Spread

Pre-market

Nov 6, 2025 8:57:30 AM EST

1.07USD-2.727%(-0.03)1,351

After-hours

Nov 6, 2025 4:47:30 PM EST

1.08USD-0.917%(-0.01)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	1.090000	1.090000	1.080000	1.090000	-0.909%	62,659	0.000%
2025-11-05	1.100000	1.100000	1.085000	1.100000	-1.786%	108,133	-0.909%
2025-11-04	1.120000	1.130000	1.100000	1.120000	+2.752%	117,032	-2.679%
2025-11-03	1.120000	1.120000	1.090000	1.090000	-5.217%	145,895	0.000%
2025-10-31	1.160000	1.190400	1.150000	1.150000	-2.542%	52,486	-5.217%
2025-10-30	1.200000	1.215000	1.150000	1.180000	-1.667%	183,120	-7.627%
2025-10-29	1.220000	1.270000	1.200000	1.200000	-4.762%	181,436	-9.167%
2025-10-28	1.250000	1.309700	1.170100	1.260000	+1.613%	210,358	-13.492%
2025-10-27	1.240000	1.280000	1.200000	1.240000	+0.813%	159,477	-12.097%
2025-10-24	1.250000	1.250000	1.180000	1.230000	0.000%	167,909	-11.382%
2025-10-23	1.160000	1.280000	1.130000	1.230000	+8.850%	226,617	-11.382%
2025-10-22	1.180000	1.180000	1.080000	1.130000	-2.586%	147,557	-3.540%
2025-10-21	1.250000	1.283400	1.140000	1.160000	-10.769%	326,316	-6.034%
2025-10-20	1.040000	1.381000	1.040000	1.300000	+25.000%	1,055,948	-16.154%
2025-10-17	1.090000	1.140000	1.010000	1.040000	-8.772%	277,236	+4.808%
2025-10-16	1.010000	1.410000	0.994800	1.140000	+12.871%	2,105,762	-4.386%
2025-10-15	1.020000	1.095000	1.010000	1.010000	-3.810%	381,055	+7.921%
2025-10-14	1.170000	1.170000	1.040300	1.050000	-12.500%	411,423	+3.810%
2025-10-13	1.260000	1.275000	1.160000	1.200000	-2.439%	220,356	-9.167%
2025-10-10	1.240000	1.319100	1.220000	1.230000	-4.651%	305,903	-11.382%
2025-10-09	1.190000	1.380000	1.185000	1.290000	+7.500%	401,805	-15.504%
2025-10-08	1.250000	1.290000	1.152500	1.200000	-4.762%	315,805	-9.167%
2025-10-07	1.250000	1.270000	1.160000	1.260000	+3.279%	408,345	-13.492%
2025-10-06	1.360000	1.380200	1.200000	1.220000	-10.294%	378,649	-10.656%
2025-10-03	1.550000	1.600000	1.340000	1.360000	-11.111%	632,059	-19.853%
2025-10-02	1.390000	1.640000	1.370000	1.530000	+11.679%	1,025,795	-28.758%
2025-10-01	1.240000	1.400000	1.240000	1.370000	+7.031%	387,446	-20.438%
2025-09-30	1.290000	1.390000	1.222500	1.280000	-45.763%	1,082,833	-14.844%
2025-09-29	2.200000	2.520000	2.200000	2.360000	+7.763%	1,307,728	-53.814%
2025-09-26	2.100000	2.190000	2.070000	2.190000	+2.336%	196,978	-50.228%
2025-09-25	2.180000	2.200000	2.060000	2.140000	-0.926%	206,015	-49.065%
2025-09-24	2.100000	2.280000	2.100000	2.160000	+0.935%	324,792	-49.537%
2025-09-23	2.080000	2.150000	2.030000	2.140000	+1.422%	366,277	-49.065%
2025-09-22	1.820000	2.140000	1.810700	2.110000	+15.934%	778,716	-48.341%
2025-09-19	1.940000	2.139300	1.820000	1.820000	-6.186%	4,266,220	-40.110%
2025-09-18	1.740000	2.100000	1.740000	1.940000	+10.857%	569,243	-43.814%
2025-09-17	2.130000	2.195600	1.750000	1.750000	-20.091%	1,107,007	-37.714%
2025-09-16	2.170000	2.330000	2.100000	2.190000	-20.073%	1,169,907	-50.228%
2025-09-15	2.910000	3.300000	2.420000	2.740000	+5.792%	2,544,026	-60.219%
2025-09-12	3.000000	3.060000	2.520000	2.590000	-11.905%	1,503,087	-57.915%
2025-09-11	2.370000	3.120000	2.300000	2.940000	+21.992%	2,497,746	-62.925%
2025-09-10	2.320000	2.667400	2.300000	2.410000	+4.783%	1,369,944	-54.772%
2025-09-09	2.580000	2.830000	2.280000	2.300000	-14.815%	2,293,874	-52.609%
2025-09-08	3.250000	3.460000	2.620000	2.700000	-27.614%	3,469,256	-59.630%
2025-09-05	3.740000	3.960000	3.160000	3.730000	-11.611%	9,546,783	-70.777%
2025-09-04	2.770000	4.440000	2.770000	4.220000	+57.463%	20,012,633	-74.171%
2025-09-03	2.500000	2.710000	2.330000	2.680000	+17.544%	5,598,500	-59.328%
2025-09-02	1.820000	2.540000	1.810000	2.280000	+28.090%	6,594,877	-52.193%
2025-08-29	1.750000	2.130000	1.650000	1.780000	+7.879%	8,391,706	-38.764%
2025-08-28	1.500000	1.710000	1.450000	1.650000	+6.452%	5,825,083	-33.939%
2025-08-27	1.820000	1.900000	1.500000	1.550000	+72.423%	141,478,166	-29.677%
2025-08-26	0.910000	0.930000	0.865100	0.898950	-0.833%	24,058,368	+21.253%
2025-08-25	0.901800	0.980000	0.901800	0.906500	-0.396%	792,837	+20.243%
2025-08-22	1.010000	1.100000	0.910100	0.910100	-14.944%	1,696,371	+19.767%
2025-08-21	0.950000	1.070000	0.880200	1.070000	+3.883%	5,128,059	+1.869%
2025-08-20	1.090000	1.250000	0.934100	1.030000	+71.667%	178,342,154	+5.825%
2025-08-19	0.620000	0.624850	0.600000	0.600000	-3.676%	7,830,757	+81.667%
2025-08-18	0.617500	0.646300	0.586000	0.622900	+0.874%	15,566	+74.988%
2025-08-15	0.583000	0.620000	0.538300	0.617500	+2.100%	212,919	+76.518%
2025-08-14	0.580300	0.604800	0.580300	0.604800	+2.508%	26,092	+80.225%
2025-08-13	0.590000	0.610000	0.580300	0.590000	+0.889%	23,970	+84.746%
2025-08-12	0.604500	0.619900	0.584800	0.584800	-2.696%	49,052	+86.389%
2025-08-11	0.700000	0.700000	0.590000	0.601000	+1.435%	29,820	+81.364%
2025-08-08	0.600000	0.620000	0.570000	0.592500	+1.841%	29,818	+83.966%
2025-08-07	0.590000	0.590799	0.579200	0.581788	-1.526%	10,954	+87.353%
2025-08-06	0.598100	0.601200	0.590801	0.590801	-3.302%	38,817	+84.495%
2025-08-05	0.610100	0.619900	0.610000	0.610976	+0.160%	81,650	+78.403%
2025-08-04	0.600000	0.620000	0.590000	0.610000	+2.780%	52,752	+78.689%
2025-08-01	0.600000	0.619600	0.570000	0.593500	+2.151%	30,886	+83.656%
2025-07-31	0.612200	0.620000	0.571500	0.581000	-6.290%	24,320	+87.608%
2025-07-30	0.631900	0.653759	0.600000	0.620000	-1.897%	27,292	+75.806%
2025-07-29	0.640000	0.650000	0.630000	0.631988	-1.808%	27,258	+72.472%
2025-07-28	0.660000	0.674200	0.643626	0.643626	-4.276%	27,595	+69.353%
2025-07-25	0.664782	0.689000	0.651500	0.672375	+3.230%	118,091	+62.112%
2025-07-24	0.640000	0.689900	0.640000	0.651338	-0.635%	40,837	+67.348%
2025-07-23	0.640000	0.657500	0.631100	0.655501	+2.246%	6,919	+66.285%
2025-07-22	0.659900	0.679999	0.641100	0.641100	-1.747%	10,977	+70.020%
2025-07-21	0.637700	0.660000	0.637700	0.652500	-1.584%	19,562	+67.050%
2025-07-18	0.700000	0.700000	0.648200	0.663000	+2.000%	15,748	+64.404%
2025-07-17	0.687750	0.689000	0.650000	0.650000	+0.650%	34,839	+67.692%
2025-07-16	0.670000	0.670000	0.621100	0.645800	-3.612%	23,670	+68.783%
2025-07-15	0.679400	0.690000	0.670000	0.670000	-2.899%	21,737	+62.687%
2025-07-14	0.690000	0.750000	0.620000	0.690000	-0.289%	196,232	+57.971%
2025-07-11	0.645000	0.700000	0.613800	0.692000	+6.511%	91,014	+57.514%
2025-07-10	0.610000	0.649700	0.610000	0.649700	+0.046%	13,186	+67.770%
2025-07-09	0.690000	0.690000	0.600000	0.649400	-1.963%	42,059	+67.847%
2025-07-08	0.660000	0.690000	0.630000	0.662400	-0.075%	37,222	+64.553%
2025-07-07	0.649500	0.696499	0.630000	0.662900	+5.390%	61,029	+64.429%
2025-07-03	0.630000	0.642200	0.600010	0.629000	+0.624%	8,792	+73.291%
2025-07-02	0.617173	0.625900	0.612330	0.625100	+2.644%	9,962	+74.372%
2025-07-01	0.594400	0.619900	0.594400	0.609000	+5.000%	23,129	+78.982%
2025-06-30	0.610000	0.610000	0.580000	0.580000	-4.259%	16,902	+87.931%
2025-06-27	0.602000	0.605800	0.600000	0.605800	+0.967%	31,401	+79.927%
2025-06-26	0.575500	0.600000	0.575500	0.600000	+4.603%	8,849	+81.667%
2025-06-25	0.577200	0.577300	0.570200	0.573600	-0.641%	6,063	+90.028%
2025-06-24	0.570000	0.582300	0.570000	0.577300	+1.281%	23,358	+88.810%
2025-06-23	0.570000	0.599000	0.570000	0.570000	0.000%	31,532	+91.228%
2025-06-20	0.600200	0.610000	0.570000	0.570000	-6.573%	29,554	+91.228%
2025-06-18	0.604800	0.619200	0.600000	0.610100	-1.310%	7,696	+78.659%
2025-06-17	0.600000	0.629700	0.600000	0.618200	+3.033%	30,026	+76.318%
2025-06-16	0.600000	0.639800	0.599900	0.600000	0.000%	22,409	+81.667%
2025-06-13	0.630000	0.630000	0.599900	0.600000	-6.774%	12,133	+81.667%
2025-06-12	0.600000	0.643600	0.587600	0.643600	+7.446%	18,535	+69.360%
2025-06-11	0.600000	0.649200	0.590001	0.599000	+0.486%	57,936	+81.970%
2025-06-10	0.590000	0.604800	0.571001	0.596100	+0.303%	20,770	+82.855%
2025-06-09	0.570000	0.600000	0.569900	0.594300	+2.466%	41,153	+83.409%
2025-06-06	0.590000	0.591500	0.560000	0.580000	-1.645%	20,497	+87.931%
2025-06-05	0.579100	0.605300	0.579100	0.589700	-1.223%	36,303	+84.840%
2025-06-04	0.560000	0.597000	0.560000	0.597000	+7.143%	161,700	+82.580%
2025-06-03	0.560000	0.580000	0.554000	0.557200	+0.578%	39,476	+95.621%
2025-06-02	0.545000	0.554000	0.545000	0.554000	+0.727%	31,673	+96.751%
2025-05-30	0.550000	0.562500	0.547499	0.550000	-0.452%	10,555	+98.182%
2025-05-29	0.565200	0.565200	0.550500	0.552500	-1.778%	52,886	+97.285%
2025-05-28	0.570000	0.570000	0.560000	0.562500	-0.583%	21,641	+93.778%
2025-05-27	0.571600	0.571600	0.550000	0.565800	-0.685%	19,250	+92.648%
2025-05-23	0.580000	0.599000	0.551000	0.569700	+0.476%	9,620	+91.329%
2025-05-22	0.550000	0.570000	0.550000	0.567000	+1.232%	6,995	+92.240%
2025-05-21	0.598900	0.598900	0.560000	0.560100	-5.084%	10,400	+94.608%
2025-05-20	0.590200	0.599000	0.590000	0.590100	0.000%	7,713	+84.714%
2025-05-19	0.593000	0.600000	0.590000	0.590100	+0.017%	5,397	+84.714%
2025-05-16	0.590001	0.600000	0.580000	0.590000	+1.724%	22,203	+84.746%
2025-05-15	0.587500	0.590900	0.550000	0.580000	-2.521%	32,158	+87.931%
2025-05-14	0.610000	0.611562	0.570000	0.595000	+1.277%	153,330	+83.193%
2025-05-13	0.550000	0.623500	0.550000	0.587500	+6.799%	61,303	+85.532%
2025-05-12	0.554900	0.585000	0.545000	0.550100	-2.465%	42,539	+98.146%
2025-05-09	0.570000	0.574799	0.510000	0.564000	-1.087%	87,946	+93.262%
2025-05-08	0.584600	0.585400	0.559000	0.570200	-1.690%	10,798	+91.161%
2025-05-07	0.600000	0.635000	0.520000	0.580000	-0.086%	270,294	+87.931%
2025-05-06	0.584150	0.587800	0.580100	0.580500	-0.659%	15,716	+87.769%
2025-05-05	0.587900	0.590000	0.571000	0.584350	-0.384%	13,005	+86.532%
2025-05-02	0.587900	0.587900	0.561000	0.586600	-0.576%	26,202	+85.817%
2025-05-01	0.589900	0.590000	0.575200	0.590000	+1.532%	19,844	+84.746%
2025-04-30	0.599900	0.599900	0.581100	0.581100	-0.667%	46,427	+87.575%
2025-04-29	0.585200	0.610000	0.583200	0.585000	0.000%	28,311	+86.325%
2025-04-28	0.581000	0.586600	0.580300	0.585000	+0.862%	6,047	+86.325%
2025-04-25	0.570200	0.587200	0.570200	0.580000	+1.719%	12,284	+87.931%
2025-04-24	0.580000	0.600000	0.570100	0.570200	-1.213%	10,863	+91.161%
2025-04-23	0.577100	0.591600	0.560100	0.577200	-1.266%	41,601	+88.843%
2025-04-22	0.570100	0.601900	0.570000	0.584600	-2.583%	85,971	+86.452%
2025-04-21	0.600000	0.610000	0.570001	0.600100	+0.017%	22,077	+81.636%
2025-04-17	0.591100	0.615000	0.550000	0.600000	+2.041%	38,626	+81.667%
2025-04-16	0.600700	0.612500	0.573000	0.588000	-0.339%	46,004	+85.374%
2025-04-15	0.550000	0.610000	0.550000	0.590000	+5.395%	189,111	+84.746%
2025-04-14	0.510000	0.559900	0.510000	0.559800	+5.643%	20,274	+94.712%
2025-04-11	0.480000	0.530000	0.480000	0.529900	+8.143%	29,356	+105.699%
2025-04-10	0.500000	0.510000	0.475200	0.490000	-2.020%	41,777	+122.449%
2025-04-09	0.470000	0.506000	0.470000	0.500100	+5.729%	93,171	+117.956%
2025-04-08	0.500000	0.520000	0.460000	0.473000	-3.862%	104,130	+130.444%
2025-04-07	0.544000	0.544000	0.490000	0.492000	-4.799%	68,102	+121.545%
2025-04-04	0.560000	0.560000	0.501000	0.516800	-8.092%	65,244	+110.913%
2025-04-03	0.570000	0.572000	0.550000	0.562300	-1.696%	45,592	+93.847%
2025-04-02	0.570000	0.585100	0.570000	0.572000	-2.239%	32,437	+90.559%
2025-04-01	0.585000	0.588000	0.585000	0.585100	+0.017%	112,710	+86.293%
2025-03-31	0.609100	0.609550	0.585000	0.585000	-3.783%	106,486	+86.325%
2025-03-28	0.607000	0.615101	0.607000	0.608000	-0.164%	150,091	+79.276%
2025-03-27	0.607000	0.615100	0.607000	0.609000	-0.164%	52,058	+78.982%
2025-03-26	0.640000	0.640000	0.607700	0.610000	0.000%	35,118	+78.689%
2025-03-25	0.607000	0.629400	0.607000	0.610000	-1.613%	55,862	+78.689%
2025-03-24	0.640000	0.640000	0.605000	0.620000	-4.321%	19,733	+75.806%
2025-03-21	0.620000	0.648000	0.605000	0.648000	+4.516%	13,221	+68.210%
2025-03-20	0.605000	0.640000	0.605000	0.620000	+2.905%	26,237	+75.806%
2025-03-19	0.630900	0.669900	0.601250	0.602500	-4.365%	22,774	+80.913%
2025-03-18	0.650000	0.650001	0.611200	0.630000	-2.250%	80,873	+73.016%
2025-03-17	0.655000	0.670000	0.630000	0.644500	+2.285%	30,329	+69.123%
2025-03-14	0.648000	0.656000	0.625100	0.630100	-1.777%	38,100	+72.988%
2025-03-13	0.637600	0.648000	0.635300	0.641500	+1.024%	7,237	+69.914%
2025-03-12	0.590000	0.635000	0.590000	0.635000	+8.473%	37,786	+71.654%
2025-03-11	0.580000	0.616700	0.580000	0.585400	+0.931%	39,261	+86.197%
2025-03-10	0.581000	0.595001	0.575000	0.580000	-3.333%	69,854	+87.931%
2025-03-07	0.560000	0.610100	0.550000	0.600000	+1.954%	59,591	+81.667%
2025-03-06	0.590100	0.599900	0.577000	0.588500	+1.378%	20,693	+85.217%
2025-03-05	0.600000	0.629800	0.576000	0.580500	-7.475%	119,713	+87.769%
2025-03-04	0.580000	0.630000	0.570000	0.627400	+8.042%	117,017	+73.733%
2025-03-03	0.630000	0.630000	0.580700	0.580700	-4.017%	35,619	+87.704%
2025-02-28	0.610000	0.610100	0.580000	0.605000	-0.836%	59,446	+80.165%
2025-02-27	0.610000	0.630000	0.610000	0.610100	-2.368%	82,947	+78.659%
2025-02-26	0.610000	0.629000	0.610000	0.624900	-0.810%	42,380	+74.428%
2025-02-25	0.638800	0.638800	0.600800	0.630000	-4.139%	96,328	+73.016%
2025-02-24	0.640000	0.679500	0.610000	0.657200	+4.317%	30,989	+65.855%
2025-02-21	0.630000	0.648499	0.620000	0.630000	-2.098%	82,158	+73.016%
2025-02-20	0.620000	0.655000	0.620000	0.643500	-1.756%	45,087	+69.386%
2025-02-19	0.670000	0.704700	0.615000	0.655000	-2.414%	267,430	+66.412%
2025-02-18	0.660000	0.707200	0.660000	0.671200	+1.543%	23,560	+62.396%
2025-02-14	0.651000	0.681200	0.610000	0.661000	-1.343%	80,217	+64.902%
2025-02-13	0.673000	0.680000	0.650000	0.670000	+3.077%	26,496	+62.687%
2025-02-12	0.663000	0.700000	0.635100	0.650000	0.000%	59,229	+67.692%
2025-02-11	0.663006	0.689900	0.630000	0.650000	-3.988%	90,263	+67.692%
2025-02-10	0.660000	0.677000	0.630000	0.677000	+4.154%	51,907	+61.004%
2025-02-07	0.680000	0.680100	0.650000	0.650000	-7.143%	45,783	+67.692%
2025-02-06	0.672700	0.700001	0.650000	0.700000	+4.058%	70,787	+55.714%
2025-02-05	0.617000	0.684400	0.599400	0.672700	+5.604%	82,280	+62.034%
2025-02-04	0.625100	0.669300	0.615200	0.637000	-4.110%	65,702	+71.115%
2025-02-03	0.685000	0.685800	0.615101	0.664300	-0.180%	21,486	+64.082%
2025-01-31	0.631000	0.687000	0.630200	0.665500	+2.385%	227,703	+63.787%
2025-01-30	0.708000	0.711300	0.600000	0.650000	-6.001%	231,571	+67.692%
2025-01-29	0.691500	0.691500	0.691500	0.691500	+1.096%	35	+57.628%
2025-01-28	0.651400	0.696900	0.630101	0.684000	+1.862%	212,224	+59.357%
2025-01-27	0.697000	0.717600	0.667350	0.671500	-6.424%	213,515	+62.323%
2025-01-24	0.700100	0.720000	0.636800	0.717600	+1.056%	228,063	+51.895%
2025-01-23	0.800000	0.800000	0.700000	0.710100	-12.333%	943,816	+53.500%
2025-01-22	0.720000	0.835000	0.711300	0.810000	+13.892%	473,200	+34.568%
2025-01-21	0.740000	0.760000	0.685000	0.711200	-2.921%	186,416	+53.262%
2025-01-17	0.699000	0.739900	0.680000	0.732600	+4.702%	208,174	+48.785%
2025-01-16	0.690000	0.699900	0.670500	0.699700	+2.897%	43,312	+55.781%
2025-01-15	0.699800	0.711000	0.651100	0.680000	-4.360%	81,831	+60.294%
2025-01-14	0.757600	0.757600	0.685000	0.711000	-5.828%	171,775	+53.305%
2025-01-13	0.700000	0.780000	0.668800	0.755000	+8.321%	447,526	+44.371%
2025-01-10	0.624100	0.709700	0.500000	0.697000	+9.162%	6,085,363	+56.385%
2025-01-08	0.660000	0.660000	0.610000	0.638500	-3.258%	49,107	+70.713%
2025-01-07	0.666000	0.680000	0.637500	0.660000	+2.724%	69,253	+65.152%
2025-01-06	0.650000	0.650000	0.610001	0.642500	+4.032%	60,628	+69.650%
2025-01-03	0.650000	0.650000	0.593700	0.617600	-1.184%	54,521	+76.490%
2025-01-02	0.592100	0.639900	0.592100	0.625000	+3.993%	119,461	+74.400%
2024-12-31	0.580000	0.610600	0.570500	0.601000	+2.385%	113,103	+81.364%
2024-12-30	0.560000	0.593000	0.551000	0.587000	+1.804%	90,099	+85.690%
2024-12-27	0.557000	0.600000	0.557000	0.576600	+1.729%	186,922	+89.039%
2024-12-26	0.555000	0.566800	0.515000	0.566800	+4.982%	1,194,067	+92.308%
2024-12-24	0.507500	0.539900	0.507500	0.539900	+4.490%	22,888	+101.889%
2024-12-23	0.530400	0.535250	0.490000	0.516700	-2.491%	100,987	+110.954%
2024-12-20	0.516600	0.529900	0.504600	0.529900	+5.118%	597,911	+105.699%
2024-12-19	0.495000	0.513300	0.495000	0.504100	+2.878%	63,256	+116.227%
2024-12-18	0.536600	0.537100	0.490000	0.490000	-9.242%	93,600	+122.449%
2024-12-17	0.566000	0.566301	0.520000	0.539900	-4.863%	152,957	+101.889%
2024-12-16	0.560100	0.574900	0.560100	0.567500	-1.287%	64,794	+92.070%
2024-12-13	0.558200	0.579900	0.550000	0.574900	+3.103%	62,820	+89.598%
2024-12-12	0.530700	0.569899	0.530700	0.557600	+4.244%	152,312	+95.481%
2024-12-11	0.580000	0.580000	0.523900	0.534900	-9.123%	186,858	+103.776%
2024-12-10	0.570000	0.599700	0.570000	0.588600	-0.608%	34,461	+85.185%
2024-12-09	0.599900	0.600000	0.583800	0.592200	+1.578%	56,793	+84.059%
2024-12-06	0.570000	0.599000	0.570000	0.583000	+1.250%	55,375	+86.964%
2024-12-05	0.580000	0.600000	0.565400	0.575800	+1.035%	40,265	+89.302%
2024-12-04	0.579900	0.590000	0.551800	0.569900	-0.367%	66,224	+91.262%
2024-12-03	0.601500	0.601500	0.550000	0.572000	-4.841%	86,438	+90.559%
2024-12-02	0.602900	0.610000	0.584000	0.601100	-0.315%	48,784	+81.334%
2024-11-29	0.614000	0.614000	0.590000	0.603000	+1.413%	21,161	+80.763%
2024-11-27	0.591000	0.619200	0.561800	0.594600	-2.204%	88,512	+83.317%
2024-11-26	0.620000	0.644659	0.600000	0.608000	-2.251%	111,687	+79.276%
2024-11-25	0.671300	0.683300	0.600000	0.622000	-8.664%	197,121	+75.241%
2024-11-22	0.715000	0.715000	0.680600	0.681000	-5.390%	33,002	+60.059%
2024-11-21	0.709700	0.728000	0.680000	0.719800	+1.523%	40,587	+51.431%
2024-11-20	0.676000	0.727100	0.676000	0.709000	+1.358%	33,236	+53.738%
2024-11-19	0.703200	0.715576	0.694700	0.699500	-0.043%	31,874	+55.826%
2024-11-18	0.712900	0.723279	0.690700	0.699800	-1.824%	60,863	+55.759%
2024-11-15	0.740000	0.740000	0.690000	0.712800	-1.953%	93,617	+52.918%
2024-11-14	0.727600	0.745200	0.700000	0.727000	+2.035%	80,347	+49.931%
2024-11-13	0.780100	0.813600	0.710000	0.712500	-8.666%	272,150	+52.982%
2024-11-12	0.724900	0.820000	0.695000	0.780100	+10.637%	273,064	+39.726%
2024-11-11	0.709900	0.744500	0.660200	0.705100	+1.570%	104,083	+54.588%
2024-11-08	0.720000	0.720000	0.640000	0.694200	-0.687%	209,918	+57.015%
2024-11-07	0.728800	0.738700	0.672000	0.699000	-2.238%	322,306	+55.937%
2024-11-06	0.737800	0.759600	0.702500	0.715000	-5.298%	1,113,340	+52.448%
2024-11-05	0.762500	0.774000	0.737300	0.755000	-0.132%	152,911	+44.371%
2024-11-04	0.727200	0.785000	0.700000	0.756000	+0.800%	327,297	+44.180%
2024-11-01	0.749000	0.750000	0.683400	0.750000	+4.749%	106,511	+45.333%
2024-10-31	0.760000	0.760000	0.695000	0.716000	-4.838%	312,279	+52.235%
2024-10-30	0.642500	0.754800	0.606000	0.752400	+15.612%	1,186,903	+44.870%
2024-10-29	0.630000	0.719000	0.570100	0.650800	+18.241%	17,946,824	+67.486%
2024-10-28	0.546000	0.560000	0.546000	0.550400	-0.109%	96,395	+98.038%
2024-10-25	0.560000	0.595145	0.540000	0.551000	-2.633%	56,177	+97.822%
2024-10-24	0.594300	0.597900	0.550000	0.565900	-4.779%	108,335	+92.614%
2024-10-23	0.580000	0.620900	0.580000	0.594300	+0.558%	98,094	+83.409%
2024-10-22	0.600000	0.621100	0.540000	0.591000	-4.846%	142,386	+84.433%
2024-10-21	0.629800	0.666900	0.610000	0.621100	-1.381%	223,803	+75.495%
2024-10-18	0.572300	0.629800	0.572300	0.629800	+6.746%	89,173	+73.071%
2024-10-17	0.590000	0.608800	0.575300	0.590000	-0.017%	114,330	+84.746%
2024-10-16	0.606950	0.626000	0.575200	0.590100	-2.784%	201,900	+84.714%
2024-10-15	0.605000	0.643200	0.605000	0.607000	-1.301%	98,600	+79.572%
2024-10-14	0.623000	0.640000	0.601000	0.615000	-1.284%	96,963	+77.236%
2024-10-11	0.632700	0.640000	0.612400	0.623000	-0.304%	106,229	+74.960%
2024-10-10	0.654100	0.654100	0.621000	0.624900	-4.303%	80,020	+74.428%
2024-10-09	0.698000	0.698000	0.653000	0.653000	-4.490%	104,098	+66.922%
2024-10-08	0.690000	0.693000	0.675000	0.683700	-1.342%	41,610	+59.427%
2024-10-07	0.710000	0.719400	0.680200	0.693000	-2.394%	98,530	+57.287%
2024-10-04	0.740000	0.750000	0.700000	0.710000	-3.963%	114,965	+53.521%
2024-10-03	0.693800	0.739400	0.666400	0.739300	+6.221%	188,988	+47.437%
2024-10-02	0.660300	0.699900	0.660300	0.696000	+2.609%	196,564	+56.609%
2024-10-01	0.668400	0.710000	0.644300	0.678300	-1.567%	281,302	+60.696%
2024-09-30	0.702200	0.702200	0.650000	0.689100	-2.944%	231,654	+58.177%
2024-09-27	0.701400	0.729300	0.680200	0.710000	-2.740%	322,711	+53.521%
2024-09-26	0.690000	0.740000	0.682000	0.730000	+5.797%	563,730	+49.315%
2024-09-25	0.713700	0.714100	0.665000	0.690000	-2.128%	493,384	+57.971%
2024-09-24	0.750000	0.780000	0.701000	0.705000	-5.622%	1,032,708	+54.610%
2024-09-23	0.740000	0.810000	0.670000	0.747000	+0.946%	4,259,721	+45.917%
2024-09-20	0.870000	1.009900	0.615500	0.740000	+48.923%	145,591,921	+47.297%
2024-09-19	0.510000	0.520000	0.490300	0.496900	-2.569%	52,167	+119.360%
2024-09-18	0.532100	0.544000	0.499200	0.510000	-3.755%	80,419	+113.725%
2024-09-17	0.496700	0.540000	0.480971	0.529900	+8.453%	250,492	+105.699%
2024-09-16	0.499800	0.499800	0.470310	0.488600	+2.885%	40,702	+123.086%
2024-09-13	0.499800	0.499800	0.474900	0.474900	+0.636%	81,222	+129.522%
2024-09-12	0.480000	0.490000	0.460000	0.471900	-1.544%	12,723	+130.981%
2024-09-11	0.451100	0.490000	0.451100	0.479300	+5.110%	113,466	+127.415%
2024-09-10	0.441100	0.463000	0.441100	0.456000	-0.437%	56,202	+139.035%
2024-09-09	0.450000	0.460400	0.440000	0.458000	+2.737%	71,272	+137.991%
2024-09-06	0.470000	0.490000	0.445800	0.445800	-4.906%	85,870	+144.504%
2024-09-05	0.456000	0.490000	0.456000	0.468800	-1.554%	63,164	+132.509%
2024-09-04	0.490000	0.490000	0.462200	0.476200	-1.733%	38,548	+128.895%
2024-09-03	0.469600	0.499900	0.444800	0.484600	-0.431%	75,677	+124.928%
2024-08-30	0.492600	0.504899	0.470200	0.486700	-1.518%	50,560	+123.957%
2024-08-29	0.499300	0.500000	0.480300	0.494200	-1.061%	96,665	+120.558%
2024-08-28	0.507100	0.521200	0.490000	0.499500	-1.489%	135,522	+118.218%
2024-08-27	0.533400	0.535400	0.500000	0.507050	-2.019%	76,626	+114.969%
2024-08-26	0.548400	0.548400	0.505700	0.517499	-2.119%	103,138	+110.628%
2024-08-23	0.509700	0.539900	0.505900	0.528700	+4.932%	128,053	+106.166%
2024-08-22	0.550000	0.554600	0.501200	0.503849	-7.534%	229,415	+116.335%
2024-08-21	0.552800	0.552800	0.486100	0.544900	-2.383%	452,918	+100.037%
2024-08-20	0.570000	0.570000	0.540100	0.558200	-5.374%	208,482	+95.271%
2024-08-19	0.570900	0.630000	0.559900	0.589900	+9.647%	882,047	+84.777%
2024-08-16	0.507000	0.544000	0.495100	0.538000	+9.327%	705,574	+102.602%
2024-08-15	0.476700	0.500000	0.460500	0.492100	+6.010%	230,276	+121.500%
2024-08-14	0.480000	0.530000	0.441000	0.464200	-3.272%	734,506	+134.813%
2024-08-13	0.430000	0.480000	0.420600	0.479900	+15.333%	451,235	+127.131%
2024-08-12	0.403200	0.434000	0.394400	0.416100	+6.692%	362,318	+161.956%
2024-08-09	0.386600	0.409100	0.361100	0.390000	+2.632%	409,972	+179.487%
2024-08-08	0.460800	0.460800	0.378600	0.380000	-18.280%	727,788	+186.842%
2024-08-07	0.483900	0.487000	0.451000	0.465000	-5.102%	180,601	+134.409%
2024-08-06	0.510000	0.515000	0.488900	0.490000	-2.778%	125,138	+122.449%
2024-08-05	0.484000	0.510000	0.480000	0.504000	-7.861%	345,286	+116.270%
2024-08-02	0.530000	0.569900	0.522200	0.547000	+1.334%	320,354	+99.269%
2024-08-01	0.590100	0.601700	0.472000	0.539800	-10.288%	629,332	+101.927%
2024-07-31	0.634200	0.638950	0.588700	0.601700	-7.145%	521,713	+81.153%
2024-07-30	0.699900	0.704800	0.610000	0.648000	-1.818%	812,030	+68.210%
2024-07-29	0.749000	0.749000	0.640000	0.660000	-5.741%	695,250	+65.152%
2024-07-26	0.810000	0.879900	0.689500	0.700200	-63.907%	4,273,769	+55.670%
2024-07-25	2.180000	2.180000	1.928400	1.940000	-10.185%	157,171	-43.814%
2024-07-24	2.120000	2.250000	2.115100	2.160000	+1.408%	140,305	-49.537%
2024-07-23	2.080000	2.259900	2.000000	2.130000	+2.404%	259,310	-48.826%
2024-07-22	2.250000	2.250000	2.060000	2.080000	+4.000%	45,340	-47.596%
2024-07-19	1.990000	2.049900	1.990000	2.000000	-0.990%	16,053	-45.500%
2024-07-18	2.080000	2.130000	1.950000	2.020000	-1.942%	83,441	-46.040%
2024-07-17	2.170000	2.170000	1.850000	2.060000	-3.738%	108,459	-47.087%
2024-07-16	2.160000	2.190000	2.120000	2.140000	-0.926%	38,882	-49.065%
2024-07-15	2.330000	2.330000	2.120000	2.160000	-7.296%	69,102	-49.537%
2024-07-12	2.210000	2.452100	2.190000	2.330000	+4.484%	156,360	-53.219%
2024-07-11	2.160000	2.310000	2.102000	2.230000	+5.194%	201,786	-51.121%
2024-07-10	2.310000	2.310000	2.070000	2.119900	-7.830%	113,671	-48.582%
2024-07-09	2.150000	2.350000	2.100000	2.300000	+7.981%	322,932	-52.609%
2024-07-08	2.150000	2.190000	2.100000	2.130000	-0.930%	26,683	-48.826%
2024-07-05	2.220000	2.250000	2.100000	2.150000	-0.922%	27,458	-49.302%
2024-07-03	2.200000	2.219900	2.160000	2.170000	0.000%	29,413	-49.770%
2024-07-02	2.230000	2.270000	2.150100	2.170000	-3.125%	18,569	-49.770%
2024-07-01	2.220000	2.300000	2.180100	2.240000	+1.357%	43,296	-51.339%
2024-06-28	2.410000	2.460000	2.190000	2.210000	-9.426%	65,583	-50.679%
2024-06-27	2.140000	2.470000	2.134700	2.440000	+12.963%	139,372	-55.328%
2024-06-26	2.090000	2.170000	2.080000	2.160000	+2.857%	42,747	-49.537%
2024-06-25	2.110000	2.269900	2.050100	2.100000	-1.869%	224,187	-48.095%
2024-06-24	2.130000	2.230000	2.101600	2.140000	0.000%	50,310	-49.065%
2024-06-21	2.290000	2.320000	2.140000	2.140000	-6.140%	50,944	-49.065%
2024-06-20	2.230000	2.340000	2.180000	2.280000	-0.870%	74,588	-52.193%
2024-06-18	2.610000	2.630000	2.250100	2.300000	-10.506%	280,262	-52.609%
2024-06-17	2.450000	3.140000	2.400000	2.570000	+2.390%	834,849	-57.588%
2024-06-14	2.500000	2.690000	2.230100	2.510000	-2.335%	349,770	-56.574%
2024-06-13	2.780000	2.800000	2.550000	2.570000	-9.825%	150,283	-57.588%
2024-06-12	2.820000	2.900000	2.760000	2.850000	+3.636%	32,887	-61.754%
2024-06-11	2.830000	2.871900	2.750000	2.750000	-2.482%	35,054	-60.364%
2024-06-10	2.750000	2.950000	2.709900	2.820000	+4.059%	71,145	-61.348%
2024-06-07	3.000000	3.000000	2.710000	2.710000	-9.060%	120,621	-59.779%
2024-06-06	2.840000	3.150000	2.700000	2.980000	+5.300%	172,546	-63.423%
2024-06-05	2.880000	2.969000	2.740000	2.830000	-1.736%	90,985	-61.484%
2024-06-04	3.130000	3.200000	2.880000	2.880000	-8.571%	183,238	-62.153%
2024-06-03	3.440000	3.450000	3.100000	3.150000	-8.430%	173,835	-65.397%
2024-05-31	3.350000	3.550000	3.080000	3.440000	-5.676%	314,628	-68.314%
2024-05-30	3.636500	4.102000	3.500000	3.647000	-36.113%	572,721	-70.112%
2024-05-29	4.984000	6.300000	4.620000	5.708500	+15.674%	1,408,563	-80.906%
2024-05-28	4.875500	5.127500	4.641000	4.935000	+6.980%	267,864	-77.913%
2024-05-24	4.977000	5.159000	4.588500	4.613000	-5.857%	279,105	-76.371%
2024-05-23	4.746000	5.390000	4.504500	4.900000	+0.143%	363,816	-77.755%
2024-05-22	4.550000	5.215000	4.340000	4.893000	+6.393%	312,088	-77.723%
2024-05-21	5.250000	5.250000	4.207000	4.599000	-24.656%	578,382	-76.299%
2024-05-20	5.600000	8.050000	4.550000	6.104000	+47.049%	4,514,815	-82.143%
2024-05-17	5.250000	9.079000	3.668000	4.151000	-1.167%	3,861,944	-73.741%