Dark

ABUS
Arbutus Biopharma Corporation Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

4.85USD-0.615%(-0.03)16,881,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:51:30 AM EDT

4.90USD+0.410%(+0.02)2,215

After-hours

Sep 25, 2026 4:50:30 PM EDT

4.86USD+0.206%(+0.01)9,800

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.8900	4.9300	4.8400	4.8500	-0.615%	16,881,131	0.000%
2026-09-24	4.8500	4.8850	4.8009	4.8800	+0.619%	6,262,979	-0.615%
2026-09-23	5.0100	5.0200	4.8400	4.8500	-3.194%	10,842,007	0.000%
2026-09-22	5.0200	5.0500	4.9950	5.0100	+0.200%	10,494,040	-3.194%
2026-09-21	5.0300	5.0700	4.9900	5.0000	-0.200%	4,562,773	-3.000%
2026-09-18	5.0400	5.0600	4.9800	5.0100	-1.183%	6,458,529	-3.194%
2026-09-17	5.1000	5.1000	5.0400	5.0700	+0.396%	2,715,015	-4.339%
2026-09-16	5.0600	5.0891	5.0200	5.0500	-0.198%	4,009,391	-3.960%
2026-09-15	5.1100	5.1500	5.0300	5.0600	-1.365%	4,052,466	-4.150%
2026-09-14	5.1200	5.1600	5.0950	5.1300	+0.195%	3,803,290	-5.458%
2026-09-11	5.1700	5.1750	5.1100	5.1200	0.000%	1,850,050	-5.273%
2026-09-10	5.1100	5.1650	5.1000	5.1200	-0.967%	2,449,554	-5.273%
2026-09-09	5.1600	5.2300	5.1250	5.1700	-0.193%	5,507,429	-6.190%
2026-09-08	5.1000	5.2000	5.0800	5.1800	+0.583%	5,291,492	-6.371%
2026-09-04	5.0900	5.1700	5.0900	5.1500	+0.586%	5,198,304	-5.825%
2026-09-03	5.1100	5.1541	5.0950	5.1200	+0.392%	3,226,790	-5.273%
2026-09-02	5.1000	5.1900	5.0900	5.1000	+0.196%	2,975,767	-4.902%
2026-09-01	5.0500	5.1000	5.0500	5.0900	+0.197%	2,610,125	-4.715%
2026-08-31	5.0500	5.1050	4.9920	5.0800	+0.197%	3,562,202	-4.528%
2026-08-28	5.1500	5.1900	5.0500	5.0700	-1.934%	4,768,968	-4.339%
2026-08-27	5.1600	5.2150	5.1400	5.1700	-0.385%	3,580,024	-6.190%
2026-08-26	5.1900	5.2300	5.1750	5.1900	-0.192%	4,596,779	-6.551%
2026-08-25	5.2500	5.2600	5.1300	5.2000	0.000%	8,912,995	-6.731%
2026-08-24	5.1800	5.2800	5.1702	5.2000	-0.192%	18,141,086	-6.731%
2026-08-21	5.2000	5.4500	5.0900	5.2100	+9.224%	18,070,385	-6.910%
2026-08-20	4.9200	4.9600	4.7400	4.7700	-4.217%	1,273,749	+1.677%
2026-08-19	4.8300	5.1800	4.8300	4.9800	+2.893%	3,428,247	-2.610%
2026-08-18	4.7900	4.8500	4.6450	4.8400	+2.760%	1,446,205	+0.207%
2026-08-17	4.6600	4.7950	4.6305	4.7100	+0.857%	1,388,214	+2.972%
2026-08-14	4.6000	4.7100	4.5500	4.6700	+1.965%	1,438,732	+3.854%
2026-08-13	4.5600	4.6500	4.5050	4.5800	-0.218%	1,390,162	+5.895%
2026-08-12	4.5900	4.6350	4.4200	4.5900	-1.713%	1,399,245	+5.664%
2026-08-11	4.6000	4.7200	4.6000	4.6700	+1.743%	1,047,787	+3.854%
2026-08-10	4.5900	4.6650	4.5450	4.5900	-0.864%	969,216	+5.664%
2026-08-07	4.5700	4.6500	4.5300	4.6300	+1.982%	796,105	+4.752%
2026-08-06	4.5700	4.6400	4.4500	4.5400	-1.732%	1,265,755	+6.828%
2026-08-05	4.4600	4.6900	4.4500	4.6200	+4.525%	1,704,821	+4.978%
2026-08-04	4.3800	4.5000	4.3800	4.4200	+1.376%	958,756	+9.729%
2026-08-03	4.3400	4.4250	4.3100	4.3600	+0.461%	1,421,329	+11.239%
2026-07-31	4.4000	4.4495	4.2700	4.3400	-1.587%	1,167,947	+11.751%
2026-07-30	4.3000	4.4200	4.2600	4.4100	+2.797%	786,237	+9.977%
2026-07-29	4.4100	4.4300	4.2700	4.2900	-2.721%	2,077,601	+13.054%
2026-07-28	4.5000	4.5000	4.3750	4.4100	0.000%	633,620	+9.977%
2026-07-27	4.4100	4.5250	4.4000	4.4100	+0.685%	977,802	+9.977%
2026-07-24	4.4600	4.5100	4.3700	4.3800	-2.013%	876,895	+10.731%
2026-07-23	4.2800	4.4800	4.2500	4.4700	+3.233%	1,475,495	+8.501%
2026-07-22	4.5100	4.5200	4.3100	4.3300	-4.204%	1,432,483	+12.009%
2026-07-21	4.4200	4.5400	4.4100	4.5200	+2.494%	2,217,448	+7.301%
2026-07-20	4.5500	4.6094	4.3750	4.4100	-3.289%	1,818,010	+9.977%
2026-07-17	4.7150	4.8200	4.5450	4.5600	-3.797%	1,602,640	+6.360%
2026-07-16	4.7400	4.8400	4.6250	4.7400	+3.947%	2,895,968	+2.321%
2026-07-15	4.5900	4.6150	4.4600	4.5600	-1.085%	1,507,577	+6.360%
2026-07-14	4.6500	4.6700	4.5200	4.6100	-1.179%	1,670,401	+5.206%
2026-07-13	4.7900	4.8500	4.6550	4.6650	-2.813%	1,350,319	+3.966%
2026-07-10	5.1400	5.2000	4.6250	4.8000	-6.615%	2,950,661	+1.042%
2026-07-09	5.2200	5.3800	5.1300	5.1400	-1.533%	2,934,050	-5.642%
2026-07-08	5.0800	5.2400	5.0201	5.2200	+0.772%	3,068,879	-7.088%
2026-07-07	4.9800	5.3400	4.9650	5.1800	+4.225%	5,090,024	-6.371%
2026-07-06	4.8750	4.9800	4.7450	4.9700	+2.053%	2,815,072	-2.414%
2026-07-02	4.7700	4.9550	4.7450	4.8700	+2.960%	2,607,718	-0.411%
2026-07-01	4.8200	4.8900	4.6250	4.7300	-1.458%	2,987,226	+2.537%
2026-06-30	4.7000	4.8700	4.6700	4.8000	+2.564%	3,372,897	+1.042%
2026-06-29	4.6200	4.6900	4.5650	4.6800	+2.183%	2,503,969	+3.632%
2026-06-26	4.4200	4.6300	4.3950	4.5800	+3.855%	6,802,442	+5.895%
2026-06-25	4.4600	4.5000	4.3150	4.4100	-1.121%	2,768,907	+9.977%
2026-06-24	4.4600	4.5192	4.3600	4.4600	+0.225%	2,914,901	+8.744%
2026-06-23	4.4800	4.5750	4.3900	4.4500	-1.549%	3,493,864	+8.989%
2026-06-22	4.6000	4.7889	4.4650	4.5200	-0.659%	5,301,268	+7.301%
2026-06-18	4.4900	4.6500	4.4600	4.5500	+2.709%	5,045,878	+6.593%
2026-06-17	4.4000	4.5200	4.3550	4.4300	+0.911%	2,031,638	+9.481%
2026-06-16	4.3500	4.3900	4.2900	4.3900	+1.620%	1,104,230	+10.478%
2026-06-15	4.2800	4.3700	4.2600	4.3200	+1.408%	1,097,053	+12.269%
2026-06-12	4.2700	4.3250	4.2500	4.2600	-0.699%	1,011,472	+13.850%
2026-06-11	4.1200	4.3000	4.0600	4.2900	+4.126%	1,895,999	+13.054%
2026-06-10	4.2400	4.2650	4.0900	4.1200	-3.059%	1,965,972	+17.718%
2026-06-09	4.2900	4.3600	4.1800	4.2500	+0.236%	1,072,508	+14.118%
2026-06-08	4.2800	4.3000	4.2050	4.2400	-0.235%	747,564	+14.387%
2026-06-05	4.3400	4.3600	4.2100	4.2500	-2.299%	1,124,772	+14.118%
2026-06-04	4.3500	4.4100	4.2000	4.3500	0.000%	732,411	+11.494%
2026-06-03	4.2800	4.3600	4.2100	4.3500	+2.113%	1,730,023	+11.494%
2026-06-02	4.4400	4.4700	4.1900	4.2600	-4.911%	1,750,139	+13.850%
2026-06-01	4.5400	4.5600	4.4000	4.4800	-1.754%	841,418	+8.259%
2026-05-29	4.6050	4.7000	4.5300	4.5600	-0.870%	2,383,772	+6.360%
2026-05-28	4.6200	4.6350	4.5050	4.6000	-0.862%	1,029,313	+5.435%
2026-05-27	4.6900	4.7900	4.6050	4.6400	0.000%	3,673,398	+4.526%
2026-05-26	4.3600	4.6400	4.3420	4.6400	+6.667%	2,327,238	+4.526%
2026-05-22	4.4400	4.5300	4.3300	4.3500	-2.027%	847,357	+11.494%
2026-05-21	4.3200	4.5000	4.2900	4.4400	+1.602%	2,357,771	+9.234%
2026-05-20	4.1900	4.4550	4.1900	4.3700	+4.048%	2,400,620	+10.984%
2026-05-19	4.1100	4.2000	4.0600	4.2000	+0.719%	868,990	+15.476%
2026-05-18	4.2400	4.2900	4.1300	4.1700	-1.651%	911,446	+16.307%
2026-05-15	4.3000	4.3350	4.1800	4.2400	-2.529%	1,410,840	+14.387%
2026-05-14	4.2770	4.3650	4.2350	4.3500	+0.928%	926,160	+11.494%
2026-05-13	4.4900	4.5000	4.2650	4.3100	0.000%	1,575,793	+12.529%
2026-05-12	4.3500	4.3800	4.2400	4.3100	-1.822%	1,026,003	+12.529%
2026-05-11	4.3600	4.4650	4.3100	4.3900	+1.152%	767,301	+10.478%
2026-05-08	4.3400	4.4000	4.3090	4.3400	-0.230%	752,854	+11.751%
2026-05-07	4.4100	4.4450	4.2750	4.3500	-1.584%	923,932	+11.494%
2026-05-06	4.4500	4.4800	4.3900	4.4200	+0.455%	1,008,825	+9.729%
2026-05-05	4.4400	4.5400	4.3500	4.4000	+0.228%	499,350	+10.227%
2026-05-04	4.2900	4.4687	4.2600	4.3900	+1.620%	876,960	+10.478%
2026-05-01	4.2000	4.3350	4.1650	4.3200	+2.857%	922,026	+12.269%
2026-04-30	4.1300	4.2300	4.1300	4.2000	+1.695%	797,453	+15.476%
2026-04-29	4.1300	4.1400	4.0100	4.1300	-0.482%	1,258,576	+17.433%
2026-04-28	4.2700	4.3450	4.0900	4.1500	-3.037%	1,282,448	+16.867%
2026-04-27	4.1700	4.3300	4.1700	4.2800	+1.905%	5,061,266	+13.318%
2026-04-24	4.2400	4.3100	4.0500	4.2000	-1.176%	8,004,002	+15.476%
2026-04-23	4.4300	4.4300	4.1500	4.2500	-4.063%	4,998,949	+14.118%
2026-04-22	4.4600	4.4800	4.4000	4.4300	0.000%	938,960	+9.481%
2026-04-21	4.6000	4.6300	4.4150	4.4300	-3.696%	914,685	+9.481%
2026-04-20	4.7100	4.7100	4.5900	4.6000	-2.542%	874,100	+5.435%
2026-04-17	4.6800	4.7500	4.6000	4.7200	+0.855%	1,052,579	+2.754%
2026-04-16	4.4700	4.7400	4.4350	4.6800	+4.464%	2,225,178	+3.632%
2026-04-15	4.5600	4.7500	4.4300	4.4800	+2.989%	3,280,160	+8.259%
2026-04-14	4.3600	4.4500	4.3150	4.3500	-0.458%	1,360,448	+11.494%
2026-04-13	4.1400	4.3800	4.1300	4.3700	+5.301%	1,391,808	+10.984%
2026-04-10	4.3100	4.3300	4.1300	4.1500	-3.488%	2,674,329	+16.867%
2026-04-09	4.3200	4.4200	4.2500	4.3000	-1.826%	1,870,908	+12.791%
2026-04-08	4.5800	4.6000	4.3500	4.3800	-1.794%	1,967,821	+10.731%
2026-04-07	4.4100	4.4750	4.3500	4.4600	0.000%	841,290	+8.744%
2026-04-06	4.4700	4.6000	4.4600	4.4600	-0.446%	696,187	+8.744%
2026-04-02	4.4000	4.5400	4.3740	4.4800	-0.885%	612,471	+8.259%
2026-04-01	4.5400	4.6200	4.4700	4.5200	+0.444%	1,197,864	+7.301%
2026-03-31	4.3700	4.5650	4.3700	4.5000	+4.651%	2,063,277	+7.778%
2026-03-30	4.2800	4.3500	4.2100	4.3000	+0.233%	1,117,270	+12.791%
2026-03-27	4.4200	4.5500	4.2800	4.2900	-3.596%	1,383,401	+13.054%
2026-03-26	4.4600	4.5800	4.4150	4.4500	-1.766%	1,730,762	+8.989%
2026-03-25	4.4000	4.6400	4.3850	4.5300	+5.104%	2,547,915	+7.064%
2026-03-24	4.3200	4.3750	4.2250	4.3100	-2.489%	1,556,480	+12.529%
2026-03-23	4.3600	4.6000	4.2400	4.4200	+4.245%	7,626,047	+9.729%
2026-03-20	4.3600	4.4177	4.1800	4.2400	-2.975%	3,729,555	+14.387%
2026-03-19	4.2000	4.3900	4.1400	4.3700	+2.824%	1,769,324	+10.984%
2026-03-18	4.3000	4.3900	4.2400	4.2500	-2.523%	1,309,153	+14.118%
2026-03-17	4.3500	4.4500	4.3200	4.3600	0.000%	1,354,380	+11.239%
2026-03-16	4.3000	4.4100	4.2414	4.3600	+2.347%	1,780,841	+11.239%
2026-03-13	4.3500	4.3950	4.2400	4.2600	-1.389%	1,496,660	+13.850%
2026-03-12	4.6400	4.7000	4.2050	4.3200	-8.475%	3,990,166	+12.269%
2026-03-11	4.6900	4.7650	4.6300	4.7200	+0.212%	1,512,364	+2.754%
2026-03-10	4.7200	4.8463	4.6400	4.7100	-0.212%	2,201,556	+2.972%
2026-03-09	4.4300	4.7950	4.3400	4.7200	+4.194%	3,790,455	+2.754%
2026-03-06	4.5900	4.6700	4.4600	4.5300	-3.617%	3,371,992	+7.064%
2026-03-05	4.6600	4.8100	4.6600	4.7000	-1.053%	2,547,324	+3.191%
2026-03-04	4.6500	4.8100	4.3000	4.7500	+1.279%	11,859,053	+2.105%
2026-03-03	4.5400	4.7150	4.4900	4.6900	+0.428%	7,846,168	+3.412%
2026-03-02	4.5400	4.7400	4.5300	4.6700	+0.215%	1,511,084	+3.854%
2026-02-27	4.6700	4.8000	4.5300	4.6600	-0.851%	2,138,366	+4.077%
2026-02-26	4.6000	4.7100	4.5300	4.7000	+2.174%	885,219	+3.191%
2026-02-25	4.5000	4.6900	4.5000	4.6000	+3.139%	1,706,957	+5.435%
2026-02-24	4.3900	4.5050	4.3900	4.4600	+1.595%	1,237,744	+8.744%
2026-02-23	4.2000	4.4200	4.1900	4.3900	+2.810%	1,126,925	+10.478%
2026-02-20	4.2000	4.3600	4.1400	4.2700	+0.708%	1,330,859	+13.583%
2026-02-19	4.1300	4.2500	4.0900	4.2400	+2.663%	1,982,789	+14.387%
2026-02-18	4.2500	4.3000	4.0650	4.1300	-0.959%	1,645,813	+17.433%
2026-02-17	3.9900	4.3400	3.9300	4.1700	+4.774%	3,246,911	+16.307%
2026-02-13	4.0300	4.1200	3.9350	3.9800	-0.748%	1,041,116	+21.859%
2026-02-12	4.1800	4.2500	3.8500	4.0100	-3.606%	2,033,443	+20.948%
2026-02-11	4.1800	4.2500	4.0250	4.1600	0.000%	1,368,834	+16.587%
2026-02-10	4.0500	4.2600	3.9900	4.1600	+2.716%	3,180,129	+16.587%
2026-02-09	3.8900	4.0700	3.7800	4.0500	+5.469%	2,315,278	+19.753%
2026-02-06	3.8400	3.9000	3.6700	3.8400	+4.632%	2,563,274	+26.302%
2026-02-05	3.8800	3.9150	3.6200	3.6700	-5.412%	1,607,898	+32.153%
2026-02-04	4.1000	4.1250	3.8600	3.8800	-5.596%	1,124,112	+25.000%
2026-02-03	4.4000	4.4200	3.8700	4.1100	-6.378%	3,266,987	+18.005%
2026-02-02	4.1300	4.6000	3.5000	4.3900	+6.295%	5,303,082	+10.478%
2026-01-30	4.1000	4.1700	4.0650	4.1300	0.000%	886,069	+17.433%
2026-01-29	4.1400	4.1900	4.0850	4.1300	-0.242%	674,412	+17.433%
2026-01-28	4.1700	4.2450	4.0600	4.1400	-0.481%	1,197,144	+17.150%
2026-01-27	4.0500	4.1850	4.0500	4.1600	+1.961%	648,344	+16.587%
2026-01-26	4.0500	4.1400	3.9900	4.0800	+0.493%	700,377	+18.873%
2026-01-23	4.1500	4.2250	4.0600	4.0600	-2.404%	1,143,005	+19.458%
2026-01-22	4.1400	4.2300	4.0800	4.1600	+0.483%	835,263	+16.587%
2026-01-21	4.2000	4.3300	4.0650	4.1400	-1.546%	1,290,350	+17.150%
2026-01-20	3.9300	4.2400	3.9200	4.2050	+3.571%	2,571,713	+15.339%
2026-01-16	3.9350	4.2000	3.6800	4.0600	-13.617%	8,509,289	+19.458%
2026-01-15	4.7600	4.7650	4.6350	4.7000	-1.674%	665,175	+3.191%
2026-01-14	4.7000	4.8550	4.6500	4.7800	+0.844%	709,318	+1.464%
2026-01-13	4.4700	4.7699	4.4100	4.7400	+5.333%	1,031,336	+2.321%
2026-01-12	4.5900	4.5900	4.3900	4.5000	-2.597%	1,008,332	+7.778%
2026-01-09	4.6900	4.7300	4.5950	4.6200	-0.645%	894,443	+4.978%
2026-01-08	4.8100	4.8700	4.5900	4.6500	-4.713%	1,367,025	+4.301%
2026-01-07	4.8100	4.9950	4.7900	4.8800	+1.879%	1,569,030	-0.615%
2026-01-06	4.6500	4.8300	4.6500	4.7900	+1.699%	1,167,530	+1.253%
2026-01-05	4.7700	4.8406	4.6550	4.7100	-1.258%	797,571	+2.972%
2026-01-02	4.8550	4.9750	4.6450	4.7700	-0.832%	1,604,635	+1.677%
2025-12-31	4.6100	5.0500	4.5900	4.8100	+4.113%	3,069,677	+0.832%
2025-12-30	4.7000	4.7500	4.5500	4.6200	-2.119%	939,976	+4.978%
2025-12-29	4.7600	4.8100	4.6600	4.7200	-1.255%	542,166	+2.754%
2025-12-26	4.7700	4.8200	4.6600	4.7800	-0.209%	600,277	+1.464%
2025-12-24	4.7000	4.9050	4.7000	4.7900	+2.350%	770,130	+1.253%
2025-12-23	4.6700	4.8000	4.6400	4.6800	-0.847%	843,164	+3.632%
2025-12-22	4.4600	4.7850	4.4500	4.7200	+6.546%	1,195,772	+2.754%
2025-12-19	4.5500	4.6200	4.4200	4.4300	-2.423%	4,248,073	+9.481%
2025-12-18	4.6500	4.7000	4.5050	4.5400	-2.155%	831,492	+6.828%
2025-12-17	4.6200	4.6900	4.5350	4.6400	+1.089%	1,357,366	+4.526%
2025-12-16	4.9300	5.0350	4.5700	4.5900	-7.273%	1,734,576	+5.664%
2025-12-15	4.7200	5.0700	4.7200	4.9500	+5.096%	2,242,366	-2.020%
2025-12-12	4.6800	4.8100	4.6100	4.7100	+0.857%	1,568,806	+2.972%
2025-12-11	4.6300	4.7900	4.5650	4.6700	+1.743%	1,452,276	+3.854%
2025-12-10	4.4500	4.6050	4.4300	4.5900	+2.915%	1,012,420	+5.664%
2025-12-09	4.5100	4.6300	4.4600	4.4600	-1.327%	582,134	+8.744%
2025-12-08	4.4300	4.5499	4.3800	4.5200	+2.262%	770,065	+7.301%
2025-12-05	4.4300	4.4500	4.3100	4.4200	+0.227%	730,517	+9.729%
2025-12-04	4.4200	4.4650	4.3100	4.4100	-0.451%	807,947	+9.977%
2025-12-03	4.1900	4.4500	4.1100	4.4300	+6.235%	2,004,858	+9.481%
2025-12-02	4.2000	4.2600	4.0850	4.1700	-0.950%	914,382	+16.307%
2025-12-01	4.3400	4.3500	4.1850	4.2100	-4.535%	772,057	+15.202%
2025-11-28	4.4300	4.4550	4.3650	4.4100	0.000%	395,750	+9.977%
2025-11-26	4.3000	4.4350	4.2500	4.4100	+2.083%	892,379	+9.977%
2025-11-25	4.3000	4.4100	4.2300	4.3200	+1.171%	555,076	+12.269%
2025-11-24	4.3100	4.4200	4.1850	4.2700	-0.928%	1,499,923	+13.583%
2025-11-21	4.1600	4.3700	4.1600	4.3100	+2.619%	800,438	+12.529%
2025-11-20	4.3200	4.3500	4.0800	4.2000	-1.639%	1,414,643	+15.476%
2025-11-19	4.4500	4.4700	4.2600	4.2700	-4.045%	2,842,981	+13.583%
2025-11-18	4.5200	4.5400	4.3350	4.4500	-1.982%	793,597	+8.989%
2025-11-17	4.5400	4.6799	4.4700	4.5400	+0.442%	1,098,918	+6.828%
2025-11-14	4.5000	4.6900	4.4600	4.5200	-0.877%	876,665	+7.301%
2025-11-13	4.7800	4.8300	4.4100	4.5600	-5.785%	1,526,736	+6.360%
2025-11-12	4.7200	4.8700	4.6300	4.8400	+2.760%	972,878	+0.207%
2025-11-11	4.5800	4.7100	4.4601	4.7100	+2.614%	1,190,828	+2.972%
2025-11-10	4.5300	4.6250	4.5025	4.5900	+2.000%	998,277	+5.664%
2025-11-07	4.4400	4.5100	4.3400	4.5000	+1.351%	823,589	+7.778%
2025-11-06	4.5700	4.6000	4.3500	4.4400	-3.688%	935,738	+9.234%
2025-11-05	4.5000	4.6200	4.2850	4.6100	+2.444%	986,494	+5.206%
2025-11-04	4.5100	4.5800	4.4500	4.5000	-1.747%	692,112	+7.778%
2025-11-03	4.7000	4.7600	4.5700	4.5800	-3.171%	907,541	+5.895%
2025-10-31	4.8500	4.9050	4.7100	4.7300	-2.273%	807,386	+2.537%
2025-10-30	4.5800	4.9450	4.5400	4.8400	+4.989%	1,842,062	+0.207%
2025-10-29	4.5900	4.7600	4.5100	4.6100	+0.655%	1,183,471	+5.206%
2025-10-28	4.4700	4.6050	4.4000	4.5800	+2.461%	689,169	+5.895%
2025-10-27	4.3600	4.4800	4.3000	4.4700	+2.523%	929,914	+8.501%
2025-10-24	4.3000	4.4350	4.2600	4.3600	+1.869%	786,875	+11.239%
2025-10-23	4.4200	4.4350	4.2700	4.2800	-3.386%	709,475	+13.318%
2025-10-22	4.4800	4.5100	4.3750	4.4300	-1.116%	693,298	+9.481%
2025-10-21	4.5400	4.6100	4.4500	4.4800	-1.538%	607,231	+8.259%
2025-10-20	4.4100	4.5950	4.2800	4.5500	+3.175%	838,669	+6.593%
2025-10-17	4.4800	4.5800	4.3550	4.4100	-2.217%	812,224	+9.977%
2025-10-16	4.5000	4.6500	4.3800	4.5100	+0.895%	1,669,624	+7.539%
2025-10-15	4.2400	4.4800	4.2200	4.4700	+5.425%	824,439	+8.501%
2025-10-14	4.2500	4.3600	4.1000	4.2400	-0.935%	1,181,670	+14.387%
2025-10-13	4.1500	4.3000	4.1000	4.2800	+4.136%	716,784	+13.318%
2025-10-10	4.2700	4.3000	4.1000	4.1100	-3.747%	758,547	+18.005%
2025-10-09	4.1500	4.3100	4.1000	4.2700	+2.153%	1,220,486	+13.583%
2025-10-08	4.3100	4.3900	4.1702	4.1800	-2.564%	751,562	+16.029%
2025-10-07	4.3650	4.5350	4.2800	4.2900	-1.152%	1,096,814	+13.054%
2025-10-06	4.3900	4.4000	4.2850	4.3400	-0.913%	910,913	+11.751%
2025-10-03	4.5200	4.5300	4.3000	4.3800	-2.450%	892,436	+10.731%
2025-10-02	4.5900	4.6000	4.3800	4.4900	-2.179%	730,991	+8.018%
2025-10-01	4.5500	4.6599	4.5307	4.5900	+1.101%	1,316,217	+5.664%
2025-09-30	4.4400	4.5500	4.4000	4.5400	+1.794%	1,245,681	+6.828%
2025-09-29	4.4700	4.5000	4.3600	4.4600	+1.134%	849,193	+8.744%
2025-09-26	4.3100	4.4350	4.2500	4.4100	+2.083%	610,894	+9.977%
2025-09-25	4.4600	4.4600	4.2900	4.3200	-3.786%	633,435	+12.269%
2025-09-24	4.4500	4.5100	4.4000	4.4900	+0.673%	822,949	+8.018%
2025-09-23	4.5000	4.5576	4.4200	4.4600	+0.677%	1,007,929	+8.744%
2025-09-22	4.2500	4.4500	4.2500	4.4300	+4.235%	1,171,040	+9.481%
2025-09-19	4.4000	4.4350	4.1750	4.2500	-3.846%	2,309,492	+14.118%
2025-09-18	4.4600	4.5000	4.3750	4.4200	-0.226%	984,678	+9.729%
2025-09-17	4.3820	4.5406	4.3650	4.4300	+0.682%	1,083,598	+9.481%
2025-09-16	4.5200	4.5700	4.3800	4.4000	-2.870%	1,011,920	+10.227%
2025-09-15	4.5000	4.5650	4.3700	4.5300	+1.570%	968,331	+7.064%
2025-09-12	4.8900	4.8900	4.4500	4.4600	-8.980%	1,689,712	+8.744%
2025-09-11	4.6500	5.1000	4.5900	4.9000	+6.061%	5,051,456	-1.020%
2025-09-10	4.4400	4.6900	4.3900	4.6200	+6.697%	2,608,556	+4.978%
2025-09-09	4.0800	4.3600	4.0150	4.3300	+5.868%	2,858,014	+12.009%
2025-09-08	4.2200	4.2400	4.0600	4.0900	-2.619%	989,837	+18.582%
2025-09-05	4.0000	4.3700	4.0000	4.2000	+4.738%	2,833,764	+15.476%
2025-09-04	3.9500	4.0300	3.8800	4.0100	+2.036%	1,046,769	+20.948%
2025-09-03	3.8000	3.9892	3.7600	3.9300	+2.880%	1,030,204	+23.410%
2025-09-02	3.6900	4.0950	3.6600	3.8200	+2.965%	2,650,009	+26.963%
2025-08-29	3.6700	3.7300	3.6500	3.7100	+1.090%	766,987	+30.728%
2025-08-28	3.6600	3.6800	3.6000	3.6700	+0.548%	589,299	+32.153%
2025-08-27	3.6600	3.7050	3.6300	3.6500	0.000%	748,287	+32.877%
2025-08-26	3.5000	3.6750	3.5000	3.6500	+4.286%	2,385,984	+32.877%
2025-08-25	3.5800	3.6050	3.4900	3.5000	-2.507%	554,367	+38.571%
2025-08-22	3.6000	3.6600	3.5350	3.5900	+0.279%	903,477	+35.097%
2025-08-21	3.4400	3.5800	3.4400	3.5800	+2.579%	977,380	+35.475%
2025-08-20	3.5000	3.5700	3.4600	3.4900	0.000%	959,306	+38.968%
2025-08-19	3.3800	3.5000	3.3500	3.4900	+3.254%	922,003	+38.968%
2025-08-18	3.3700	3.4450	3.3450	3.3800	+0.446%	767,449	+43.491%
2025-08-15	3.4100	3.4500	3.3100	3.3650	-0.148%	762,462	+44.131%
2025-08-14	3.3400	3.3900	3.3200	3.3700	0.000%	496,348	+43.917%
2025-08-13	3.4000	3.4500	3.3450	3.3700	-0.882%	760,429	+43.917%
2025-08-12	3.3500	3.4065	3.3300	3.4000	+1.493%	641,827	+42.647%
2025-08-11	3.4000	3.4300	3.3400	3.3500	-1.471%	422,149	+44.776%
2025-08-08	3.4000	3.4250	3.3500	3.4000	0.000%	637,121	+42.647%
2025-08-07	3.5300	3.5400	3.3050	3.4000	-2.017%	590,230	+42.647%
2025-08-06	3.4400	3.5500	3.3300	3.4700	+1.760%	1,301,475	+39.769%
2025-08-05	3.3400	3.4200	3.3000	3.4100	+2.096%	942,410	+42.229%
2025-08-04	3.2800	3.3550	3.2600	3.3400	+2.141%	521,517	+45.210%
2025-08-01	3.2700	3.3900	3.2700	3.2700	-0.305%	554,677	+48.318%
2025-07-31	3.2900	3.3700	3.2600	3.2800	-0.606%	730,633	+47.866%
2025-07-30	3.3200	3.4200	3.2900	3.3000	0.000%	618,324	+46.970%
2025-07-29	3.3500	3.4000	3.2950	3.3000	-1.493%	456,730	+46.970%
2025-07-28	3.2500	3.4000	3.2450	3.3500	+4.037%	764,171	+44.776%
2025-07-25	3.2300	3.2600	3.1950	3.2200	-0.617%	420,860	+50.621%
2025-07-24	3.2200	3.3000	3.2147	3.2400	+0.310%	466,090	+49.691%
2025-07-23	3.1600	3.2600	3.1300	3.2300	+2.540%	614,325	+50.155%
2025-07-22	3.1300	3.1700	3.1200	3.1500	+0.318%	410,441	+53.968%
2025-07-21	3.1300	3.1800	3.1100	3.1400	+0.319%	485,865	+54.459%
2025-07-18	3.1900	3.1900	3.0800	3.1300	-0.318%	894,110	+54.952%
2025-07-17	3.1300	3.2000	3.1150	3.1400	+0.319%	774,102	+54.459%
2025-07-16	3.1300	3.1600	3.1000	3.1300	0.000%	1,073,009	+54.952%
2025-07-15	3.2300	3.2500	3.1200	3.1300	-3.395%	569,272	+54.952%
2025-07-14	3.1500	3.2500	3.1400	3.2400	+2.208%	660,576	+49.691%
2025-07-11	3.2500	3.2600	3.1000	3.1700	-3.354%	1,124,597	+52.997%
2025-07-10	3.3200	3.3350	3.2350	3.2800	-1.796%	859,973	+47.866%
2025-07-09	3.2300	3.3600	3.2050	3.3400	+5.031%	1,167,935	+45.210%
2025-07-08	3.1500	3.2250	3.1200	3.1800	+1.274%	544,025	+52.516%
2025-07-07	3.2200	3.2400	3.1100	3.1400	-3.086%	609,003	+54.459%
2025-07-03	3.2000	3.2800	3.1884	3.2400	+1.567%	354,262	+49.691%
2025-07-02	3.1800	3.2800	3.1450	3.1900	+0.314%	599,655	+52.038%
2025-07-01	3.0700	3.2300	3.0600	3.1800	+2.913%	892,801	+52.516%
2025-06-30	3.1200	3.1200	3.0400	3.0900	-1.278%	1,126,051	+56.958%
2025-06-27	3.1900	3.2200	3.1200	3.1300	-2.188%	1,839,167	+54.952%
2025-06-26	3.3200	3.3450	3.1200	3.2000	-4.192%	1,713,928	+51.563%
2025-06-25	3.3600	3.4000	3.2800	3.3400	-0.890%	618,273	+45.210%
2025-06-24	3.4300	3.4750	3.3600	3.3700	-1.173%	1,807,665	+43.917%
2025-06-23	3.4200	3.4900	3.2900	3.4100	-0.583%	1,070,943	+42.229%
2025-06-20	3.5200	3.5400	3.3700	3.4300	-1.153%	1,018,142	+41.399%
2025-06-18	3.4500	3.5388	3.4300	3.4700	+0.580%	444,353	+39.769%
2025-06-17	3.5500	3.5650	3.4500	3.4500	-3.631%	686,518	+40.580%
2025-06-16	3.5400	3.6500	3.5000	3.5800	+1.416%	752,224	+35.475%
2025-06-13	3.5300	3.6000	3.4900	3.5300	-1.397%	515,440	+37.394%
2025-06-12	3.5000	3.5850	3.4600	3.5800	+2.286%	541,720	+35.475%
2025-06-11	3.5800	3.5950	3.5000	3.5000	-1.408%	471,175	+38.571%
2025-06-10	3.5200	3.6200	3.4800	3.5500	+1.140%	491,710	+36.620%
2025-06-09	3.5100	3.5200	3.4510	3.5100	+0.862%	471,519	+38.177%
2025-06-06	3.4500	3.5350	3.4400	3.4800	+2.353%	557,512	+39.368%
2025-06-05	3.4000	3.4100	3.3109	3.4000	-0.293%	685,817	+42.647%
2025-06-04	3.4600	3.4800	3.3600	3.4100	-1.159%	530,321	+42.229%
2025-06-03	3.3600	3.4800	3.3100	3.4500	+2.679%	458,153	+40.580%
2025-06-02	3.3700	3.4300	3.3300	3.3600	0.000%	551,419	+44.345%
2025-05-30	3.4200	3.4300	3.3250	3.3600	-2.326%	635,966	+44.345%
2025-05-29	3.4200	3.5300	3.3800	3.4400	+0.880%	881,382	+40.988%
2025-05-28	3.4500	3.5350	3.4000	3.4100	-1.159%	727,878	+42.229%
2025-05-27	3.2400	3.4600	3.2360	3.4500	+7.143%	1,119,900	+40.580%
2025-05-23	3.1600	3.2350	3.1400	3.2200	0.000%	532,467	+50.621%
2025-05-22	3.1500	3.2350	3.1100	3.2200	+1.577%	779,781	+50.621%
2025-05-21	3.1700	3.2500	3.1100	3.1700	-1.246%	1,102,676	+52.997%
2025-05-20	3.1200	3.2300	3.0800	3.2100	+2.556%	756,281	+51.090%
2025-05-19	3.0600	3.1600	3.0400	3.1300	+1.623%	611,685	+54.952%
2025-05-16	3.1000	3.1500	3.0500	3.0800	-1.282%	1,052,601	+57.468%
2025-05-15	3.1300	3.1450	2.9400	3.1200	-1.266%	950,376	+55.449%
2025-05-14	3.1500	3.2300	3.1400	3.1600	-0.940%	805,975	+53.481%
2025-05-13	3.3700	3.4200	3.1700	3.1900	-4.776%	643,534	+52.038%
2025-05-12	3.3000	3.3700	3.2500	3.3500	+3.715%	834,314	+44.776%
2025-05-09	3.2900	3.3650	3.2200	3.2300	-2.121%	640,237	+50.155%
2025-05-08	3.2800	3.3550	3.1100	3.3000	+0.304%	928,949	+46.970%
2025-05-07	3.3900	3.4550	3.2600	3.2900	-0.904%	1,106,416	+47.416%
2025-05-06	3.4700	3.4900	3.3200	3.3200	-5.413%	821,066	+46.084%
2025-05-05	3.6000	3.6600	3.3600	3.5100	-2.228%	1,079,005	+38.177%
2025-05-02	3.6200	3.7250	3.5800	3.5900	-0.554%	866,083	+35.097%
2025-05-01	3.5600	3.6200	3.5100	3.6100	+1.690%	1,002,502	+34.349%
2025-04-30	3.3600	3.6200	3.3600	3.5500	+4.106%	1,144,205	+36.620%
2025-04-29	3.3400	3.4550	3.3300	3.4100	+2.096%	950,035	+42.229%
2025-04-28	3.3100	3.3650	3.3100	3.3400	+1.520%	625,357	+45.210%
2025-04-25	3.3000	3.3500	3.2550	3.2900	-1.497%	536,892	+47.416%
2025-04-24	3.2500	3.3500	3.2300	3.3400	+3.086%	774,783	+45.210%
2025-04-23	3.2700	3.3200	3.2200	3.2400	+1.567%	544,026	+49.691%
2025-04-22	3.2500	3.2700	3.1350	3.1900	-0.623%	652,932	+52.038%
2025-04-21	3.1000	3.3200	3.0850	3.2100	+1.905%	1,014,526	+51.090%
2025-04-17	3.0500	3.1600	3.0000	3.1500	+2.941%	744,826	+53.968%
2025-04-16	3.1500	3.1700	2.9950	3.0600	-3.165%	1,123,210	+58.497%
2025-04-15	3.2700	3.3400	3.1500	3.1600	-3.659%	1,054,353	+53.481%
2025-04-14	3.1800	3.3100	3.1500	3.2800	+4.459%	1,245,043	+47.866%
2025-04-11	3.1200	3.1900	3.0400	3.1400	+0.641%	912,062	+54.459%
2025-04-10	3.0900	3.1350	3.0000	3.1200	-1.577%	1,482,693	+55.449%
2025-04-09	2.8500	3.2250	2.7050	3.1700	+10.069%	2,695,729	+52.997%
2025-04-08	3.0500	3.1900	2.8400	2.8800	-4.160%	1,215,739	+68.403%
2025-04-07	3.1400	3.1400	2.8900	3.0050	-6.966%	1,852,424	+61.398%