Dark

CARA
Cara Therapeutics, Inc.
stock NASDAQ

Inactive

Apr 15, 2025

15.96USD-4.142%(-0.69)79,048

Pre-market

0.00USD-100.000%(-16.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-15	16.1700	16.5600	15.8436	15.9600	-4.142%	79,048	0.000%
2025-04-14	15.1800	17.2500	14.4000	16.6497	+13.263%	30,146	-4.142%
2025-04-11	14.5500	14.8197	14.5500	14.7000	+0.719%	1,977	+8.571%
2025-04-10	14.4000	14.8497	14.3700	14.5950	-0.714%	943	+9.353%
2025-04-09	14.4600	14.9400	14.1300	14.7000	+1.031%	5,320	+8.571%
2025-04-08	14.4900	15.4197	14.4600	14.5500	+2.071%	18,579	+9.691%
2025-04-07	14.1000	14.6700	13.5600	14.2548	-1.008%	7,624	+11.962%
2025-04-04	14.5500	14.6400	14.1900	14.4000	-3.030%	10,106	+10.833%
2025-04-03	15.2400	15.2697	14.7600	14.8500	-2.941%	7,815	+7.475%
2025-04-02	15.0000	15.4200	14.8650	15.3000	+3.239%	5,573	+4.314%
2025-04-01	14.9400	15.4602	14.6247	14.8200	-2.564%	2,536	+7.692%
2025-03-31	15.4500	15.4500	14.6400	15.2100	-1.553%	6,392	+4.931%
2025-03-28	15.7998	16.2756	15.1986	15.4500	-4.275%	5,243	+3.301%
2025-03-27	16.6200	16.6200	16.1400	16.1400	-2.676%	2,866	-1.115%
2025-03-26	15.9003	16.6800	15.9003	16.5837	+2.085%	1,401	-3.761%
2025-03-25	16.4400	16.7400	16.2450	16.2450	-3.648%	1,393	-1.754%
2025-03-24	16.8900	17.2326	15.7200	16.8600	-1.404%	2,247	-5.338%
2025-03-21	15.1200	17.1000	15.1200	17.1000	+10.680%	9,818	-6.667%
2025-03-20	15.6000	15.6000	15.2100	15.4500	-1.530%	2,555	+3.301%
2025-03-19	15.8814	15.8814	15.2550	15.6900	+0.577%	1,819	+1.721%
2025-03-18	15.1005	15.7500	15.1005	15.6000	+1.557%	3,634	+2.308%
2025-03-17	15.2100	15.6000	15.0990	15.3609	-0.189%	3,134	+3.900%
2025-03-14	15.1800	15.3900	15.0000	15.3900	+1.383%	854	+3.704%
2025-03-13	15.4926	15.6090	15.0000	15.1800	-0.978%	2,603	+5.138%
2025-03-12	15.6000	15.6000	14.9652	15.3300	-0.293%	3,615	+4.110%
2025-03-11	15.0000	15.6000	14.6178	15.3750	+4.379%	4,255	+3.805%
2025-03-10	14.4000	15.0000	14.2500	14.7300	-0.203%	4,246	+8.350%
2025-03-07	14.6100	14.8500	14.5926	14.7600	+1.653%	4,446	+8.130%
2025-03-06	13.3200	14.5200	13.3200	14.5200	+7.556%	2,525	+9.917%
2025-03-05	12.9000	13.9800	12.9000	13.5000	+1.580%	3,876	+18.222%
2025-03-04	13.8600	13.8600	12.9000	13.2900	-4.320%	5,711	+20.090%
2025-03-03	14.0700	14.6813	13.8600	13.8900	-3.138%	9,296	+14.903%
2025-02-28	14.2500	14.9850	13.9200	14.3400	-1.035%	3,758	+11.297%
2025-02-27	14.8200	15.0150	14.4900	14.4900	-3.400%	3,416	+10.145%
2025-02-26	14.7000	15.3000	14.7000	15.0000	-0.200%	8,181	+6.400%
2025-02-25	14.7000	15.1650	14.6400	15.0300	0.000%	3,322	+6.188%
2025-02-24	14.9700	15.1200	14.4900	15.0300	+0.805%	3,893	+6.188%
2025-02-21	15.3600	15.5100	14.9100	14.9100	-2.930%	7,104	+7.042%
2025-02-20	15.2400	15.4197	14.8200	15.3600	+1.992%	5,441	+3.906%
2025-02-19	15.0000	15.3900	15.0000	15.0600	-0.397%	4,761	+5.976%
2025-02-18	15.7500	15.9300	15.1200	15.1200	-3.077%	3,987	+5.556%
2025-02-14	16.7700	16.7700	15.5100	15.6000	-7.143%	7,615	+2.308%
2025-02-13	16.0635	17.1900	15.9300	16.8000	+6.667%	8,551	-5.000%
2025-02-12	15.3000	16.2300	15.0030	15.7500	+1.942%	6,648	+1.333%
2025-02-11	15.3600	15.6000	14.9700	15.4500	+2.183%	6,223	+3.301%
2025-02-10	14.9700	15.4443	14.7600	15.1200	+0.800%	5,009	+5.556%
2025-02-07	15.0300	15.8097	14.9400	15.0000	-2.344%	2,862	+6.400%
2025-02-06	15.0300	16.2600	14.5500	15.3600	+1.587%	12,141	+3.906%
2025-02-05	15.0300	15.1800	14.4003	15.1200	+2.648%	3,044	+5.556%
2025-02-04	14.1600	14.7900	13.9200	14.7300	+2.720%	5,621	+8.350%
2025-02-03	15.0000	15.0000	14.1000	14.3400	-1.240%	7,982	+11.297%
2025-01-31	14.4300	15.2400	14.3400	14.5200	-3.393%	3,516	+9.917%
2025-01-30	14.9100	15.8400	14.9100	15.0300	+0.401%	6,489	+6.188%
2025-01-29	14.5800	15.8100	14.4300	14.9700	+2.675%	10,888	+6.613%
2025-01-28	16.1100	16.2066	14.5800	14.5800	-10.166%	7,012	+9.465%
2025-01-27	17.9700	18.0000	15.3300	16.2300	-9.683%	14,899	-1.664%
2025-01-24	15.5100	17.9799	15.0600	17.9700	+18.379%	37,347	-11.185%
2025-01-23	14.2200	15.3300	13.9650	15.1800	+5.858%	16,407	+5.138%
2025-01-22	13.8300	14.4237	13.8000	14.3400	+3.913%	11,001	+11.297%
2025-01-21	13.9200	14.4600	13.6800	13.8000	-1.075%	19,070	+15.652%
2025-01-17	14.0400	14.3697	13.5303	13.9500	+1.087%	3,755	+14.409%
2025-01-16	12.9900	14.4000	12.9651	13.8000	+3.139%	15,913	+15.652%
2025-01-15	14.2500	14.4000	13.3800	13.3800	-4.497%	15,101	+19.283%
2025-01-14	14.0100	14.5500	12.9000	14.0100	+0.215%	20,251	+13.919%
2025-01-13	14.1300	14.7600	13.5300	13.9800	-1.895%	59,981	+14.163%
2025-01-10	13.6200	14.4918	13.3200	14.2500	0.000%	44,881	+12.000%
2025-01-08	14.1900	14.7600	13.6203	14.2500	-2.664%	15,152	+12.000%
2025-01-07	15.6600	15.6600	14.2500	14.6400	-5.609%	29,837	+9.016%
2025-01-06	15.3000	16.5696	15.1500	15.5100	-0.958%	19,586	+2.901%
2025-01-03	15.7200	16.1700	14.1903	15.6600	-2.612%	30,840	+1.916%
2025-01-02	17.4300	17.4300	15.3000	16.0800	-12.418%	42,738	-0.746%
2024-12-31	12.5400	19.0800	12.4503	18.3600	+43.662%	111,361	-13.072%
2024-12-30	13.3200	14.0400	11.8800	12.7800	-6.085%	62,193	+24.883%
2024-12-27	16.2000	16.4772	12.9600	13.6080	-15.981%	81,555	+17.284%
2024-12-26	16.3800	16.5600	14.0688	16.1964	-2.955%	23,014	-1.460%
2024-12-24	16.4664	17.0172	14.7780	16.6896	+1.355%	33,566	-4.372%
2024-12-23	15.3324	17.1828	14.4000	16.4664	+8.235%	62,636	-3.075%
2024-12-20	12.3912	16.5636	12.2400	15.2136	+3.350%	148,829	+4.906%
2024-12-19	9.3276	18.7020	9.1116	14.7204	+56.009%	742,637	+8.421%
2024-12-18	8.6940	9.7812	8.1252	9.4356	+4.966%	644,700	+69.147%
2024-12-17	9.1656	9.2124	8.6112	8.9892	-3.217%	38,495	+77.546%
2024-12-16	9.1440	9.7380	9.0000	9.2880	-1.527%	16,955	+71.835%
2024-12-13	9.9720	9.9720	8.7084	9.4320	+0.153%	28,129	+69.211%
2024-12-12	9.4032	10.0080	9.3600	9.4176	-2.022%	9,870	+69.470%
2024-12-11	9.7920	10.1268	9.5472	9.6120	-2.018%	10,207	+66.042%
2024-12-10	10.4760	10.5084	9.7200	9.8100	-6.678%	8,729	+62.691%
2024-12-09	9.2880	10.8000	9.2880	10.5120	+9.774%	28,142	+51.826%
2024-12-06	10.0800	10.0800	9.1836	9.5760	-1.225%	15,848	+66.667%
2024-12-05	9.7200	9.9504	9.3600	9.6948	-1.715%	5,799	+64.624%
2024-12-04	10.4040	10.4040	9.4896	9.8640	-1.261%	17,285	+61.800%
2024-12-03	10.2600	10.4652	9.9900	9.9900	-4.574%	12,599	+59.760%
2024-12-02	10.8000	11.1600	10.2600	10.4688	-4.342%	15,970	+52.453%
2024-11-29	10.2960	11.0160	10.2960	10.9440	+5.519%	3,012	+45.833%
2024-11-27	10.2600	10.7280	10.2600	10.3716	-0.655%	9,015	+53.882%
2024-11-26	10.9656	10.9656	10.2636	10.4400	-4.793%	18,192	+52.874%
2024-11-25	10.9404	11.4732	10.6272	10.9656	-0.164%	15,215	+45.546%
2024-11-22	11.1096	11.3760	10.1916	10.9836	-1.581%	14,125	+45.308%
2024-11-21	10.8684	11.3400	10.8000	11.1600	+1.639%	4,832	+43.011%
2024-11-20	10.8324	11.3472	10.8000	10.9800	+1.363%	5,706	+45.355%
2024-11-19	10.4400	11.6280	10.0080	10.8324	+2.872%	31,271	+47.336%
2024-11-18	11.1996	11.4840	10.4472	10.5300	-5.979%	22,179	+51.567%
2024-11-15	11.5308	11.8800	10.6200	11.1996	-5.037%	15,411	+42.505%
2024-11-14	11.5200	12.0204	11.3436	11.7936	+1.080%	11,298	+35.328%
2024-11-13	11.9160	12.4164	11.6640	11.6676	-4.956%	17,826	+36.789%
2024-11-12	12.3444	12.6000	11.7036	12.2760	0.000%	20,220	+30.010%
2024-11-11	12.0600	12.5964	11.4768	12.2760	+0.324%	30,780	+30.010%
2024-11-08	12.6720	13.2660	11.7036	12.2364	-1.478%	42,568	+30.431%
2024-11-07	11.5200	12.8520	11.2320	12.4200	+10.826%	80,338	+28.502%
2024-11-06	10.6236	11.8800	10.2240	11.2068	+6.976%	40,313	+42.414%
2024-11-05	10.4400	10.9728	10.1160	10.4760	-0.274%	8,104	+52.348%
2024-11-04	10.4400	10.7856	10.1628	10.5048	-1.751%	8,026	+51.931%
2024-11-01	11.1600	11.3040	10.4616	10.6920	-4.317%	7,837	+49.270%
2024-10-31	10.4760	11.5164	10.1556	11.1744	+7.405%	51,392	+42.826%
2024-10-30	9.4392	11.0700	9.3600	10.4040	+8.280%	71,294	+53.403%
2024-10-29	9.7200	10.3680	9.3960	9.6084	-1.148%	19,774	+66.105%
2024-10-28	9.5400	10.0080	9.5400	9.7200	+0.746%	6,242	+64.198%
2024-10-25	9.1548	9.8064	9.0540	9.6480	+5.387%	11,705	+65.423%
2024-10-24	9.5760	9.5760	9.0288	9.1548	-4.398%	7,832	+74.335%
2024-10-23	9.6480	9.9000	9.3600	9.5760	-1.115%	4,020	+66.667%
2024-10-22	9.5616	9.8172	9.3996	9.6840	+1.280%	5,059	+64.808%
2024-10-21	9.5436	9.7200	9.4716	9.5616	+0.189%	2,978	+66.918%
2024-10-18	9.3600	9.8640	9.3240	9.5436	-0.637%	6,997	+67.232%
2024-10-17	9.3600	9.6840	9.0720	9.6048	+0.679%	5,591	+66.167%
2024-10-16	9.1800	9.5400	9.0324	9.5400	+3.922%	9,376	+67.296%
2024-10-15	9.0000	9.3600	9.0000	9.1800	-0.430%	5,044	+73.856%
2024-10-14	9.0000	9.5040	8.8272	9.2196	+2.195%	6,998	+73.109%
2024-10-11	9.1332	9.5040	8.9100	9.0216	-1.222%	9,896	+76.909%
2024-10-10	9.3492	9.3492	8.8200	9.1332	-2.310%	5,779	+74.747%
2024-10-09	9.0000	9.3564	9.0000	9.3492	+1.406%	3,571	+70.710%
2024-10-08	9.0540	9.6948	9.0396	9.2196	-3.794%	9,405	+73.109%
2024-10-07	9.7200	10.0764	9.3600	9.5832	-3.411%	3,253	+66.541%
2024-10-04	9.9360	10.0764	9.2520	9.9216	-0.145%	18,302	+60.861%
2024-10-03	10.1160	10.4364	9.7920	9.9360	-4.795%	5,521	+60.628%
2024-10-02	10.4400	10.7928	10.1988	10.4364	+1.010%	3,839	+52.926%
2024-10-01	11.1924	11.3364	10.0800	10.3320	-6.818%	6,897	+54.472%
2024-09-30	10.9800	11.3400	10.8000	11.0880	+0.984%	5,279	+43.939%
2024-09-27	10.3644	11.3400	9.9648	10.9800	+5.940%	17,926	+45.355%
2024-09-26	9.9936	10.6200	9.8316	10.3644	+3.710%	4,831	+53.989%
2024-09-25	9.9720	10.7964	9.7956	9.9936	-0.751%	4,913	+59.702%
2024-09-24	10.8000	11.1600	9.8964	10.0692	-7.076%	8,065	+58.503%
2024-09-23	11.1600	11.3328	10.5120	10.8360	-0.331%	4,464	+47.287%
2024-09-20	10.7784	11.4480	10.4436	10.8720	-2.170%	20,429	+46.799%
2024-09-19	10.4400	11.2104	10.1880	11.1132	+7.937%	7,803	+43.613%
2024-09-18	9.7200	10.9080	9.7200	10.2960	+7.076%	14,095	+55.012%
2024-09-17	9.9504	9.9504	9.3312	9.6156	-0.447%	5,905	+65.980%
2024-09-16	9.4500	9.8280	9.0000	9.6588	+2.210%	19,822	+65.238%
2024-09-13	9.9828	10.1124	9.3996	9.4500	-2.850%	16,324	+68.889%
2024-09-12	10.0800	10.6344	9.7200	9.7272	-7.939%	12,478	+64.076%
2024-09-11	10.1592	10.7280	9.7200	10.5660	+4.448%	8,196	+51.051%
2024-09-10	11.3148	11.5164	10.0836	10.1160	-9.355%	35,992	+57.770%
2024-09-09	11.3976	11.7936	10.9368	11.1600	-3.757%	18,831	+43.011%
2024-09-06	11.5056	11.7720	11.2572	11.5956	+0.343%	3,506	+37.638%
2024-09-05	11.7036	12.0240	11.3220	11.5560	-0.342%	3,649	+38.110%
2024-09-04	11.9520	12.3876	11.5956	11.5956	-2.689%	2,248	+37.638%
2024-09-03	12.2400	12.9600	11.5200	11.9160	-8.056%	10,136	+33.938%
2024-08-30	12.6720	12.9600	12.3660	12.9600	+2.418%	5,401	+23.148%
2024-08-29	12.6360	12.9132	12.2400	12.6540	-1.125%	3,185	+26.126%
2024-08-28	12.9600	13.0944	12.2832	12.7980	-1.003%	3,591	+24.707%
2024-08-27	13.3200	13.3308	12.7368	12.9276	-2.893%	7,085	+23.457%
2024-08-26	12.9168	13.3920	12.0600	13.3128	+6.264%	40,392	+19.885%
2024-08-23	12.2400	12.5604	11.8872	12.5280	+1.340%	5,605	+27.395%
2024-08-22	12.4200	12.6036	11.8908	12.3624	+0.645%	9,832	+29.101%
2024-08-21	12.1968	12.7080	11.9088	12.2832	+0.708%	7,157	+29.934%
2024-08-20	11.6316	12.4200	11.6316	12.1968	+4.665%	7,947	+30.854%
2024-08-19	12.0168	12.2400	11.6532	11.6532	-3.315%	9,761	+36.958%
2024-08-16	11.7000	12.4200	11.6280	12.0528	+3.015%	2,209	+32.417%
2024-08-15	11.9160	12.2400	11.5920	11.7000	-1.096%	5,446	+36.410%
2024-08-14	11.8800	12.1680	11.2860	11.8296	-2.781%	13,267	+34.916%
2024-08-13	12.1680	12.3228	11.7504	12.1680	+0.297%	3,087	+31.164%
2024-08-12	12.0600	12.7800	11.9880	12.1320	-3.217%	4,440	+31.553%
2024-08-09	12.9600	13.2624	12.1176	12.5352	-0.798%	3,099	+27.321%
2024-08-08	12.8196	12.9600	12.4200	12.6360	+2.332%	4,331	+26.306%
2024-08-07	12.9600	12.9600	12.2400	12.3480	-5.170%	9,407	+29.252%
2024-08-06	12.4236	13.1220	11.8800	13.0212	+4.538%	8,242	+22.569%
2024-08-05	11.5200	12.6000	11.1600	12.4560	0.000%	7,479	+28.131%
2024-08-02	12.4056	12.8628	11.8800	12.4560	-2.480%	11,218	+28.131%
2024-08-01	12.6000	12.9600	11.9880	12.7728	+1.925%	14,127	+24.953%
2024-07-31	12.8808	12.9564	12.4200	12.5316	-2.466%	19,889	+27.358%
2024-07-30	12.9600	12.9600	12.2472	12.8484	-0.861%	9,982	+24.218%
2024-07-29	13.6800	13.6800	12.3516	12.9600	-3.330%	12,674	+23.148%
2024-07-26	13.4028	14.2164	13.1760	13.4064	+1.999%	14,267	+19.048%
2024-07-25	12.7080	13.6764	12.6720	13.1436	-0.734%	2,537	+21.428%
2024-07-24	13.5000	13.7484	12.9996	13.2408	-2.801%	5,046	+20.537%
2024-07-23	12.8628	13.6260	12.7296	13.6224	+2.714%	13,420	+17.160%
2024-07-22	12.2040	13.4604	11.9160	13.2624	+6.938%	16,331	+20.340%
2024-07-19	12.6000	12.7764	12.1680	12.4020	-0.720%	9,372	+28.689%
2024-07-18	12.2724	12.8520	11.6496	12.4920	+1.760%	25,700	+27.762%
2024-07-17	12.9600	14.0328	12.2400	12.2760	-7.838%	28,307	+30.010%
2024-07-16	12.4452	13.5144	12.0888	13.3200	+10.448%	27,161	+19.820%
2024-07-15	12.6000	12.8880	11.9376	12.0600	-5.045%	32,517	+32.338%
2024-07-12	12.9600	13.6728	11.9988	12.7008	-3.607%	30,410	+25.661%
2024-07-11	11.1600	14.7600	11.1492	13.1760	+27.972%	217,894	+21.129%
2024-07-10	10.2492	10.6200	10.0440	10.2960	+0.210%	14,042	+55.012%
2024-07-09	10.2564	10.7640	9.7920	10.2744	+0.140%	17,569	+55.338%
2024-07-08	10.4400	11.0844	10.1160	10.2600	+0.070%	25,874	+55.556%
2024-07-05	10.0080	10.4364	9.7956	10.2528	+4.706%	10,932	+55.665%
2024-07-03	9.7560	10.4400	9.6480	9.7920	-2.123%	7,190	+62.990%
2024-07-02	9.8460	10.4724	9.5436	10.0044	+5.665%	18,831	+59.530%
2024-07-01	9.7920	10.2240	9.3960	9.4680	+1.938%	26,979	+68.568%
2024-06-28	10.2600	11.1600	9.2880	9.2880	-15.271%	172,714	+71.835%
2024-06-27	10.8036	11.5128	9.7776	10.9620	+5.000%	22,119	+45.594%
2024-06-26	12.2400	13.2804	10.4400	10.4400	-12.440%	24,124	+52.874%
2024-06-25	11.8800	12.2400	11.3436	11.9232	-2.560%	23,540	+33.857%
2024-06-24	10.0332	12.5640	9.9900	12.2364	+22.708%	66,697	+30.431%
2024-06-21	9.4320	11.8368	9.2664	9.9720	+12.328%	82,955	+60.048%
2024-06-20	9.3600	9.7092	8.6400	8.8776	+1.649%	20,505	+79.778%
2024-06-18	9.3600	10.0188	8.6400	8.7336	-4.713%	38,398	+82.743%
2024-06-17	12.8412	12.9636	8.6400	9.1656	-27.257%	117,839	+74.129%
2024-06-14	16.2000	16.4484	12.2400	12.6000	-21.100%	59,484	+26.667%
2024-06-13	17.8632	18.0000	15.1200	15.9696	-34.717%	89,690	-0.060%
2024-06-12	23.4360	25.9128	23.4000	24.4620	+2.504%	13,673	-34.756%
2024-06-11	23.0796	24.1200	22.7268	23.8644	-1.471%	6,049	-33.122%
2024-06-10	22.5612	24.3900	22.5612	24.2208	+7.786%	6,999	-34.106%
2024-06-07	23.3640	24.3900	21.8160	22.4712	-2.788%	7,525	-28.976%
2024-06-06	24.8004	24.8328	22.7160	23.1156	-7.625%	6,327	-30.956%
2024-06-05	23.8968	25.3800	23.8968	25.0236	+4.715%	7,946	-36.220%
2024-06-04	24.1056	26.2800	23.0400	23.8968	-2.397%	11,547	-33.213%
2024-06-03	24.8472	26.2800	22.3200	24.4836	+4.727%	17,191	-34.814%
2024-05-31	21.9600	23.8500	21.6900	23.3784	+8.613%	8,353	-31.732%
2024-05-30	22.3200	22.7664	20.5560	21.5244	-3.080%	13,414	-25.852%
2024-05-29	24.3504	24.7068	22.0320	22.2084	-8.186%	8,444	-28.135%
2024-05-28	24.8220	24.9696	23.0400	24.1884	+0.104%	13,863	-34.018%
2024-05-24	26.5860	27.4752	24.1488	24.1632	-8.531%	9,628	-33.949%
2024-05-23	27.1116	28.2888	24.6600	26.4168	-4.701%	12,222	-39.584%
2024-05-22	27.3600	29.1384	27.0000	27.7200	+2.149%	7,085	-42.424%
2024-05-21	27.0000	27.6804	27.0000	27.1368	+0.493%	5,728	-41.187%
2024-05-20	28.0800	29.9832	27.0000	27.0036	0.000%	9,003	-40.897%
2024-05-17	28.8000	28.8000	27.0000	27.0036	-6.843%	7,030	-40.897%
2024-05-16	26.5356	31.3200	26.1180	28.9872	+5.961%	13,722	-44.941%
2024-05-15	26.0496	28.4400	25.2468	27.3564	+5.017%	13,971	-41.659%
2024-05-14	26.8200	27.4140	25.2360	26.0496	-3.559%	8,280	-38.732%
2024-05-13	26.8956	27.8784	25.9200	27.0108	+4.849%	10,293	-40.913%
2024-05-10	27.2700	27.9000	25.6392	25.7616	-5.854%	5,409	-38.047%
2024-05-09	26.1432	28.0440	26.1000	27.3636	+3.683%	3,522	-41.674%
2024-05-08	28.4400	28.8000	25.5600	26.3916	-7.460%	7,215	-39.526%
2024-05-07	29.1276	29.4300	27.1476	28.5192	+0.278%	5,092	-44.038%
2024-05-06	28.2456	29.9340	27.7200	28.4400	+1.516%	9,868	-43.882%
2024-05-03	28.6884	28.6884	27.2556	28.0152	+0.777%	4,420	-43.031%
2024-05-02	27.1620	28.4400	26.6760	27.7992	+1.793%	5,360	-42.588%
2024-05-01	27.2124	27.9720	26.0100	27.3096	+0.891%	5,290	-41.559%
2024-04-30	26.8560	28.3500	25.9560	27.0684	-0.477%	5,338	-41.038%
2024-04-29	24.5160	27.6084	24.5160	27.1980	+10.405%	14,067	-41.319%
2024-04-26	24.8400	26.1504	24.4800	24.6348	-2.243%	4,701	-35.214%
2024-04-25	23.7960	25.8048	23.0400	25.2000	+4.229%	8,864	-36.667%
2024-04-24	25.7940	25.9200	23.8068	24.1776	-5.021%	6,040	-33.988%
2024-04-23	25.8732	26.2800	25.2000	25.4556	-3.190%	5,053	-37.303%
2024-04-22	23.7600	26.6184	23.4000	26.2944	+10.499%	9,616	-39.303%
2024-04-19	24.6600	25.0488	23.4000	23.7960	-4.203%	9,774	-32.930%
2024-04-18	26.2800	26.4996	24.4800	24.8400	-5.725%	10,087	-35.749%
2024-04-17	25.5240	26.9316	25.2000	26.3484	+3.230%	5,129	-39.427%
2024-04-16	25.5600	25.8300	22.7196	25.5240	-0.141%	16,752	-37.471%
2024-04-15	27.5400	28.2204	25.2000	25.5600	-7.080%	12,225	-37.559%
2024-04-12	29.1600	29.8800	27.2664	27.5076	-5.736%	8,509	-41.980%
2024-04-11	28.8540	29.8404	28.8540	29.1816	-0.172%	5,958	-45.308%
2024-04-10	29.7000	29.7468	28.9548	29.2320	-2.404%	9,929	-45.402%
2024-04-09	30.7296	30.9312	29.5200	29.9520	+0.787%	7,569	-46.715%
2024-04-08	31.0140	31.6800	26.4780	29.7180	-5.603%	16,086	-46.295%
2024-04-05	29.7288	32.2020	29.2320	31.4820	+5.897%	12,595	-49.304%
2024-04-04	33.0264	34.0200	29.1600	29.7288	-8.993%	13,100	-46.315%
2024-04-03	33.8400	34.1640	31.6008	32.6664	-1.316%	8,849	-51.142%
2024-04-02	32.5908	33.4440	32.0400	33.1020	+1.044%	7,511	-51.785%
2024-04-01	32.8104	33.8472	30.9600	32.7600	0.000%	9,138	-51.282%
2024-03-28	30.7080	34.5600	30.6000	32.7600	+4.718%	17,702	-51.282%
2024-03-27	27.7200	31.5516	27.0036	31.2840	+19.008%	15,816	-48.984%
2024-03-26	30.1680	30.1680	26.0280	26.2872	-10.940%	19,773	-39.286%
2024-03-25	30.8448	33.0804	29.1600	29.5164	-7.178%	13,075	-45.928%
2024-03-22	32.4000	33.8364	31.5180	31.7988	-0.931%	5,689	-49.809%
2024-03-21	32.4000	33.8400	31.6800	32.0976	-1.241%	6,114	-50.277%
2024-03-20	31.3200	34.2000	29.8800	32.5008	+1.438%	14,022	-50.894%
2024-03-19	32.7600	34.2000	29.5200	32.0400	-1.918%	9,245	-50.187%
2024-03-18	31.3668	33.4692	28.8216	32.6664	+3.337%	10,440	-51.142%
2024-03-15	28.0260	31.9356	27.4320	31.6116	+11.647%	20,706	-49.512%
2024-03-14	31.3200	32.6052	26.4564	28.3140	-9.618%	28,880	-43.632%
2024-03-13	31.3200	33.1092	30.6420	31.3272	-1.114%	11,515	-49.054%
2024-03-12	34.1280	34.1280	30.6396	31.6800	-7.359%	18,923	-49.621%
2024-03-11	35.3304	36.3600	32.7960	34.1964	-3.210%	24,842	-53.328%
2024-03-08	38.8800	39.6000	34.5600	35.3304	-6.533%	25,850	-54.826%
2024-03-07	36.3600	38.5200	35.6436	37.8000	+6.050%	17,318	-57.778%
2024-03-06	32.0400	36.0000	32.0400	35.6436	+8.802%	16,390	-55.223%
2024-03-05	31.8240	33.8580	29.7000	32.7600	-8.982%	34,343	-51.282%
2024-03-04	36.0000	41.4000	34.9560	35.9928	+5.242%	63,816	-55.658%
2024-03-01	30.3084	34.5600	29.4336	34.2000	+11.738%	28,042	-53.333%
2024-02-29	32.0400	33.8820	29.1600	30.6072	-4.472%	23,469	-47.855%
2024-02-28	35.6400	36.0000	30.7368	32.0400	-5.870%	23,135	-50.187%
2024-02-27	29.8764	34.3404	29.5200	34.0380	+18.025%	22,066	-53.111%
2024-02-26	34.4880	36.3600	28.8000	28.8396	-11.686%	50,798	-44.659%
2024-02-23	29.5200	40.6800	29.5200	32.6556	+13.558%	119,809	-51.126%
2024-02-22	25.2000	28.8000	24.4800	28.7568	+18.131%	33,974	-44.500%
2024-02-21	24.2028	24.8400	21.9600	24.3432	+5.278%	10,621	-34.438%
2024-02-20	22.6800	25.2000	22.3200	23.1228	+2.571%	16,901	-30.977%
2024-02-16	21.6252	23.0400	20.1708	22.5432	+5.191%	14,960	-29.203%
2024-02-15	20.5056	22.2264	20.3472	21.4308	+5.344%	18,324	-25.528%
2024-02-14	19.0800	20.5200	19.0800	20.3436	+5.983%	8,310	-21.548%
2024-02-13	20.9160	21.2400	18.7200	19.1952	-8.542%	18,437	-16.854%
2024-02-12	20.0520	21.6000	20.0520	20.9880	+3.040%	12,320	-23.957%
2024-02-09	18.7992	20.6928	18.7200	20.3688	+8.787%	12,869	-21.645%
2024-02-08	18.9720	19.8828	18.5400	18.7236	-2.292%	19,984	-14.760%
2024-02-07	21.1824	21.6000	19.0800	19.1628	-7.731%	15,787	-16.714%
2024-02-06	20.8800	21.6000	20.5200	20.7684	-0.740%	7,160	-23.152%
2024-02-05	20.5200	21.2400	19.6920	20.9232	+1.237%	13,630	-23.721%
2024-02-02	19.7964	21.2400	19.6956	20.6676	+2.353%	9,112	-22.778%
2024-02-01	19.8756	20.9340	19.1160	20.1924	-0.831%	8,552	-20.960%
2024-01-31	20.5200	21.5100	19.8000	20.3616	-0.772%	12,698	-21.617%
2024-01-30	21.6000	21.8736	20.1600	20.5200	-6.557%	12,643	-22.222%
2024-01-29	21.2400	22.2300	20.0520	21.9600	+5.811%	25,865	-27.322%
2024-01-26	20.4120	20.7972	18.8100	20.7540	+2.108%	14,742	-23.099%
2024-01-25	20.0880	20.3904	18.0000	20.3256	+6.168%	17,862	-21.478%
2024-01-24	20.5200	21.2220	18.7200	19.1448	-6.702%	15,764	-16.635%
2024-01-23	20.7648	21.0564	19.3680	20.5200	+2.023%	14,185	-22.222%
2024-01-22	20.7144	21.6072	19.4832	20.1132	-1.115%	18,011	-20.649%
2024-01-19	20.2464	20.5200	19.0080	20.3400	+3.898%	9,622	-21.534%
2024-01-18	19.4400	20.2500	18.4680	19.5768	+1.493%	16,656	-18.475%
2024-01-17	19.8036	20.5200	18.7560	19.2888	-0.037%	18,235	-17.258%
2024-01-16	21.5532	21.6000	18.3600	19.2960	-5.981%	28,065	-17.289%
2024-01-12	21.6000	22.5828	20.1600	20.5236	-4.983%	22,325	-22.236%
2024-01-11	22.3200	23.1516	21.0420	21.6000	-2.881%	16,565	-26.111%
2024-01-10	23.9256	24.8400	21.8592	22.2408	-5.274%	14,683	-28.240%
2024-01-09	24.1200	24.6924	22.7520	23.4792	-3.975%	12,533	-32.025%
2024-01-08	22.3092	24.4548	22.0320	24.4512	+10.727%	19,767	-34.727%
2024-01-05	23.7600	23.7672	21.9600	22.0824	-7.732%	25,497	-27.725%
2024-01-04	24.4836	25.4088	23.0400	23.9328	-2.508%	16,529	-33.313%
2024-01-03	28.9512	28.9512	24.1236	24.5484	-9.837%	27,100	-34.986%
2024-01-02	26.6760	29.4660	26.1360	27.2268	+1.790%	25,632	-41.381%
2023-12-29	27.3240	28.8000	25.6392	26.7480	-3.154%	39,250	-40.332%
2023-12-28	23.6340	28.6452	23.6340	27.6192	+16.207%	63,706	-42.214%
2023-12-27	24.9588	25.1532	22.3200	23.7672	-4.360%	23,928	-32.849%
2023-12-26	23.5332	25.2000	23.4360	24.8508	+3.230%	22,872	-35.777%
2023-12-22	21.6000	24.5160	21.2400	24.0732	+12.273%	51,668	-33.702%
2023-12-21	22.5396	22.5396	21.2400	21.4416	-1.830%	26,916	-25.565%
2023-12-20	22.3560	23.7384	20.8800	21.8412	-2.318%	38,109	-26.927%
2023-12-19	22.6800	24.6084	21.6000	22.3596	-1.272%	62,259	-28.621%
2023-12-18	42.1200	42.1200	20.4588	22.6476	-48.854%	179,450	-29.529%
2023-12-15	44.6400	47.1600	43.5600	44.2800	+1.653%	35,229	-63.957%
2023-12-14	42.8400	46.2780	42.1200	43.5600	+0.833%	31,262	-63.361%
2023-12-13	43.9200	43.9200	39.6000	43.2000	-0.415%	18,666	-63.056%
2023-12-12	42.8400	43.5600	40.3200	43.3800	+4.329%	18,025	-63.209%
2023-12-11	45.0000	45.0000	40.3200	41.5800	-7.600%	17,096	-61.616%
2023-12-08	42.8400	47.1600	42.8400	45.0000	+4.167%	18,274	-64.533%
2023-12-07	39.6000	44.2800	38.8800	43.2000	+6.195%	15,392	-63.056%
2023-12-06	38.1600	41.7600	37.6236	40.6800	+7.619%	13,774	-60.767%
2023-12-05	36.7200	38.5200	36.7200	37.8000	+2.941%	8,344	-57.778%
2023-12-04	37.0800	38.5200	36.0000	36.7200	-3.774%	13,774	-56.536%
2023-12-01	34.5600	39.5640	33.4836	38.1600	+9.629%	16,418	-58.176%
2023-11-30	36.3600	36.3600	33.4800	34.8084	+0.876%	11,599	-54.149%
2023-11-29	35.7300	36.7200	34.2000	34.5060	-1.904%	13,768	-53.747%
2023-11-28	34.5600	35.4996	32.5836	35.1756	+4.907%	7,443	-54.628%
2023-11-27	35.0352	35.3376	32.4000	33.5304	-5.114%	18,116	-52.401%
2023-11-24	36.0000	36.3600	32.4000	35.3376	+2.006%	14,841	-54.836%
2023-11-22	37.4400	37.8000	33.8472	34.6428	-4.723%	18,135	-53.930%
2023-11-21	38.1600	38.5200	36.3600	36.3600	-4.717%	12,865	-56.106%
2023-11-20	39.6000	40.3200	37.8000	38.1600	-3.636%	8,883	-58.176%
2023-11-17	39.9600	41.0400	38.8800	39.6000	+0.917%	9,830	-59.697%
2023-11-16	41.4000	41.7600	37.4400	39.2400	-2.679%	13,057	-59.327%
2023-11-15	39.6000	42.8400	38.5200	40.3200	+2.283%	16,799	-60.417%
2023-11-14	42.1200	42.1200	36.7200	39.4200	-7.203%	26,964	-59.513%
2023-11-13	39.9600	43.5600	37.8000	42.4800	+12.381%	16,210	-62.429%
2023-11-10	40.6800	41.0400	37.8000	37.8000	-5.405%	19,602	-57.778%
2023-11-09	44.2800	44.2800	39.6000	39.9600	-6.723%	9,275	-60.060%
2023-11-08	45.3600	45.3600	41.7600	42.8400	-4.032%	5,727	-62.745%
2023-11-07	47.1600	47.5200	43.9200	44.6400	-6.767%	10,912	-64.247%
2023-11-06	50.0400	50.4000	46.8000	47.8800	-1.481%	9,962	-66.667%
2023-11-03	43.2000	49.3200	42.4368	48.6000	+13.445%	12,962	-67.160%
2023-11-02	43.9200	46.8000	41.0400	42.8400	-1.653%	12,858	-62.745%
2023-11-01	46.8000	46.8000	42.1200	43.5600	-6.202%	10,501	-63.361%
2023-10-31	41.4000	46.9800	40.6728	46.4400	+10.256%	11,317	-65.633%
2023-10-30	39.6000	44.2800	39.2400	42.1200	+10.377%	17,732	-62.108%
2023-10-27	40.6800	41.0400	37.0800	38.1600	-7.826%	16,107	-58.176%
2023-10-26	44.2800	45.1800	40.6800	41.4000	-6.504%	12,831	-61.449%
2023-10-25	46.0800	46.0800	43.2000	44.2800	-3.906%	5,621	-63.957%
2023-10-24	44.6400	48.2400	44.2800	46.0800	+4.065%	11,290	-65.365%