Dark

ARCT
Arcturus Therapeutics Holdings Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:57 PM EDT

14.73USD+5.254%(+0.74)496,628

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 8:36:30 AM EDT

13.77USD-1.573%(-0.22)620

After-hours

Sep 10, 2026 4:17:30 PM EDT

13.51USD-3.424%(-0.48)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	14.1800	15.090000	14.130000	14.7300	+5.365%	496,628	0.000%
2026-09-10	14.2900	14.330000	13.120000	13.9800	-5.156%	944,002	+5.365%
2026-09-09	15.4600	15.460000	14.460000	14.7400	-5.694%	723,050	-0.068%
2026-09-08	15.4700	15.855000	14.765000	15.6300	-1.201%	641,470	-5.758%
2026-09-04	15.6100	16.020000	15.400000	15.8200	+1.671%	534,617	-6.890%
2026-09-03	16.7700	16.990000	15.340000	15.5600	-7.049%	849,068	-5.334%
2026-09-02	16.4600	17.749700	15.450000	16.7400	+3.174%	2,021,097	-12.007%
2026-09-01	14.8700	16.850000	14.857500	16.2250	+9.925%	1,368,244	-9.214%
2026-08-31	15.0000	15.650000	14.000000	14.7600	-2.831%	1,261,085	-0.203%
2026-08-28	15.4300	15.900000	14.491000	15.1900	-6.061%	1,619,519	-3.028%
2026-08-27	15.7400	16.590000	15.430000	16.1700	+2.148%	1,132,733	-8.905%
2026-08-26	15.3500	16.490000	14.730000	15.8300	+2.526%	2,230,327	-6.949%
2026-08-25	14.1200	16.240000	14.120000	15.4400	+7.671%	2,212,079	-4.598%
2026-08-24	13.3250	14.530000	12.420000	14.3400	+6.617%	2,412,776	+2.720%
2026-08-21	11.1300	13.500000	11.110000	13.4500	+22.384%	2,856,256	+9.517%
2026-08-20	10.0800	11.473600	10.061000	10.9900	+6.907%	2,293,715	+34.031%
2026-08-19	9.4050	11.100000	9.330000	10.2800	+25.213%	5,634,337	+43.288%
2026-08-18	8.0300	8.490000	8.030000	8.2100	+0.860%	403,151	+79.415%
2026-08-17	8.2000	8.220000	7.960000	8.1400	-1.094%	458,530	+80.958%
2026-08-14	7.8600	8.480000	7.710000	8.2300	+4.707%	930,680	+78.979%
2026-08-13	7.6000	8.220000	7.570000	7.8600	+3.421%	563,227	+87.405%
2026-08-12	7.5700	7.860000	7.500000	7.6000	+1.064%	422,595	+93.816%
2026-08-11	7.1200	7.700000	7.060000	7.5200	+6.667%	821,804	+95.878%
2026-08-10	7.3500	7.600000	6.870000	7.0500	-4.858%	839,073	+108.936%
2026-08-07	6.4700	7.560000	6.450000	7.4100	+21.875%	1,461,642	+98.785%
2026-08-06	6.2600	6.355000	5.975000	6.0800	-2.875%	334,976	+142.270%
2026-08-05	6.1800	6.270000	6.110000	6.2600	+0.643%	450,360	+135.304%
2026-08-04	6.0200	6.310000	5.915000	6.2200	+3.667%	612,277	+136.817%
2026-08-03	5.8250	6.000000	5.760000	6.0000	+4.167%	254,639	+145.500%
2026-07-31	5.9400	5.960000	5.640000	5.7600	-2.703%	267,161	+155.729%
2026-07-30	5.8000	5.940000	5.670000	5.9200	+2.245%	317,782	+148.818%
2026-07-29	5.8500	5.900000	5.615000	5.7900	+0.696%	344,742	+154.404%
2026-07-28	5.7800	5.782400	5.570000	5.7500	-0.174%	347,907	+156.174%
2026-07-27	5.6750	5.870000	5.650000	5.7600	+4.159%	403,312	+155.729%
2026-07-24	5.7850	5.800000	5.500000	5.5300	-4.491%	432,816	+166.365%
2026-07-23	5.8700	5.910000	5.740000	5.7900	-2.361%	352,259	+154.404%
2026-07-22	5.9700	6.000000	5.870000	5.9300	-1.002%	498,105	+148.398%
2026-07-21	6.0000	6.100000	5.920000	5.9900	+0.335%	447,096	+145.910%
2026-07-20	6.0200	6.140000	5.770000	5.9700	-1.322%	729,787	+146.734%
2026-07-17	6.0900	6.180000	6.000000	6.0500	-2.104%	429,587	+143.471%
2026-07-16	6.3700	6.445825	5.965000	6.1800	-3.286%	708,105	+138.350%
2026-07-15	6.4000	6.560000	6.289900	6.3900	+0.314%	377,756	+130.516%
2026-07-14	6.7500	6.800000	6.350000	6.3700	-5.067%	637,585	+131.240%
2026-07-13	6.8600	6.910000	6.565000	6.7100	-3.730%	476,548	+119.523%
2026-07-10	7.2200	7.220000	6.767700	6.9700	-2.654%	406,784	+111.334%
2026-07-09	7.2700	7.550000	6.790000	7.1600	-1.918%	890,188	+105.726%
2026-07-08	7.4600	7.600000	7.060000	7.3000	-3.947%	526,884	+101.781%
2026-07-07	7.3400	7.670000	7.300000	7.6000	+3.401%	408,428	+93.816%
2026-07-06	7.2400	7.660000	7.130000	7.3500	+0.962%	549,562	+100.408%
2026-07-02	7.3200	8.280000	7.260000	7.2800	+5.660%	1,905,528	+102.335%
2026-07-01	6.7400	7.080000	6.740000	6.8900	+2.530%	418,530	+113.788%
2026-06-30	6.8600	6.987200	6.690000	6.7200	-1.466%	398,476	+119.196%
2026-06-29	6.8800	7.010000	6.680000	6.8200	-0.872%	394,710	+115.982%
2026-06-26	7.0400	7.170000	6.820000	6.8800	+0.880%	1,055,702	+114.099%
2026-06-25	7.0100	7.200000	6.800000	6.8200	-2.710%	336,840	+115.982%
2026-06-24	7.0800	7.380000	6.975000	7.0100	-0.989%	523,923	+110.128%
2026-06-23	7.1500	7.415000	7.050000	7.0800	-2.075%	339,742	+108.051%
2026-06-22	7.5900	7.870000	7.190000	7.2300	-3.984%	347,354	+103.734%
2026-06-18	7.5600	7.790000	7.350000	7.5300	+2.310%	466,269	+95.618%
2026-06-17	7.1700	7.570000	7.160000	7.3600	+3.081%	379,031	+100.136%
2026-06-16	7.2700	7.380000	6.995000	7.1400	-2.592%	200,415	+106.303%
2026-06-15	7.1400	7.390000	7.140000	7.3300	+5.165%	261,918	+100.955%
2026-06-12	6.9700	7.110000	6.820000	6.9700	0.000%	286,294	+111.334%
2026-06-11	6.8900	7.035000	6.710000	6.9700	+1.161%	316,390	+111.334%
2026-06-10	7.1400	7.300000	6.800000	6.8900	-3.771%	316,194	+113.788%
2026-06-09	7.2800	7.430100	6.920000	7.1600	+0.562%	242,351	+105.726%
2026-06-08	7.3800	7.410000	7.080000	7.1200	-2.466%	334,562	+106.882%
2026-06-05	7.9600	8.020000	7.230000	7.3000	-9.204%	412,894	+101.781%
2026-06-04	7.5800	8.190000	7.580000	8.0400	+5.789%	704,300	+83.209%
2026-06-03	7.5800	7.640000	7.390000	7.6000	-0.654%	469,240	+93.816%
2026-06-02	7.8250	7.860000	7.490000	7.6500	-1.544%	466,476	+92.549%
2026-06-01	7.9000	7.910000	7.550100	7.7700	-1.894%	394,677	+89.575%
2026-05-29	7.8900	8.050000	7.790100	7.9200	0.000%	411,235	+85.985%
2026-05-28	7.6300	8.015000	7.610000	7.9200	+3.394%	298,281	+85.985%
2026-05-27	7.2500	7.950000	7.250000	7.6600	+6.241%	455,478	+92.298%
2026-05-26	7.1300	7.420000	7.090000	7.2100	+2.560%	334,556	+104.300%
2026-05-22	7.1100	7.270000	7.010100	7.0300	+0.142%	266,452	+109.531%
2026-05-21	6.8200	7.150000	6.710000	7.0200	+2.933%	341,146	+109.829%
2026-05-20	6.7000	6.950000	6.700000	6.8200	+1.943%	428,390	+115.982%
2026-05-19	6.9700	6.970000	6.665000	6.6900	-4.836%	545,267	+120.179%
2026-05-18	7.4300	7.500000	6.945000	7.0300	-5.890%	646,310	+109.531%
2026-05-15	7.7100	7.780000	7.400000	7.4700	-4.598%	548,285	+97.189%
2026-05-14	8.3900	8.530000	7.800000	7.8300	-5.206%	522,428	+88.123%
2026-05-13	8.3400	8.470000	8.150000	8.2600	+0.121%	386,182	+78.329%
2026-05-12	8.5800	8.960000	8.180000	8.2500	-4.459%	689,714	+78.545%
2026-05-11	9.1900	9.570000	8.610100	8.6350	-6.345%	498,848	+70.585%
2026-05-08	8.2200	9.580000	7.860000	9.2200	+3.596%	933,794	+59.761%
2026-05-07	9.1100	9.190000	8.660000	8.9000	-2.519%	491,385	+65.506%
2026-05-06	8.4700	9.170000	8.470000	9.1300	+8.561%	416,097	+61.336%
2026-05-05	8.6800	8.830000	8.220000	8.4100	-1.867%	443,611	+75.149%
2026-05-04	8.6300	8.875000	8.550000	8.5700	-0.695%	255,923	+71.879%
2026-05-01	8.5600	8.760000	8.400000	8.6300	+0.116%	311,693	+70.684%
2026-04-30	8.3200	8.800000	8.255000	8.6200	+2.619%	260,297	+70.882%
2026-04-29	8.7500	8.810000	8.330000	8.4000	-5.299%	251,866	+75.357%
2026-04-28	8.3000	8.905000	8.280000	8.8700	+6.867%	429,168	+66.065%
2026-04-27	8.5800	8.800000	8.275000	8.3000	-3.376%	253,791	+77.470%
2026-04-24	8.5200	8.757800	8.320000	8.5900	+1.417%	266,331	+71.478%
2026-04-23	8.6700	8.860000	8.400000	8.4700	-1.740%	256,452	+73.908%
2026-04-22	8.9800	9.060000	8.565000	8.6200	-2.268%	325,694	+70.882%
2026-04-21	8.8900	9.060000	8.730000	8.8200	-0.899%	302,831	+67.007%
2026-04-20	8.7500	8.965000	8.550000	8.9000	+0.565%	288,522	+65.506%
2026-04-17	9.0000	9.190000	8.830000	8.8500	+0.113%	499,781	+66.441%
2026-04-16	8.7100	8.870000	8.440000	8.8400	+2.552%	408,517	+66.629%
2026-04-15	8.7500	8.925000	8.610000	8.6200	-0.691%	390,670	+70.882%
2026-04-14	8.6400	8.775000	8.560000	8.6800	+2.600%	339,813	+69.700%
2026-04-13	8.2000	8.580000	8.100100	8.4600	+1.196%	255,313	+74.113%
2026-04-10	8.3000	8.430000	8.190000	8.3600	+1.703%	372,927	+76.196%
2026-04-09	8.4600	8.460000	8.200000	8.2200	-3.294%	333,792	+79.197%
2026-04-08	8.9600	9.080000	8.270000	8.5000	-0.118%	637,021	+73.294%
2026-04-07	8.1300	8.520000	8.090000	8.5100	+3.528%	405,540	+73.090%
2026-04-06	8.0700	8.560000	8.060000	8.2200	+2.366%	385,453	+79.197%
2026-04-02	7.5220	8.270000	7.522000	8.0300	+2.293%	506,121	+83.437%
2026-04-01	7.9000	8.180000	7.820000	7.8500	+1.684%	820,658	+87.643%
2026-03-31	7.2880	7.780000	7.099500	7.7200	+11.884%	914,808	+90.803%
2026-03-30	6.9950	7.160000	6.770000	6.9000	+2.071%	661,100	+113.478%
2026-03-27	7.0800	7.205000	6.580000	6.7600	-4.520%	636,178	+117.899%
2026-03-26	7.0000	7.450000	6.980000	7.0800	+0.283%	407,880	+108.051%
2026-03-25	6.8100	7.170000	6.800000	7.0600	+6.165%	494,587	+108.640%
2026-03-24	6.7400	6.770000	6.600000	6.6500	-3.202%	361,218	+121.504%
2026-03-23	6.7650	6.960000	6.640000	6.8700	+3.620%	584,957	+114.410%
2026-03-20	6.7500	6.838300	6.540000	6.6300	-1.339%	752,065	+122.172%
2026-03-19	6.4200	6.835000	6.400000	6.7200	+2.595%	394,959	+119.196%
2026-03-18	6.5600	6.700000	6.390000	6.5500	+2.504%	554,877	+124.885%
2026-03-17	6.6200	6.680000	6.360000	6.3900	-3.620%	690,942	+130.516%
2026-03-16	6.8300	6.830000	6.500000	6.6300	-0.749%	654,592	+122.172%
2026-03-13	7.0500	7.250000	6.640000	6.6800	-4.571%	453,649	+120.509%
2026-03-12	7.3100	7.320000	6.970000	7.0000	-6.166%	448,677	+110.429%
2026-03-11	7.6200	7.730000	7.320000	7.4600	-2.100%	568,567	+97.453%
2026-03-10	7.5200	7.820000	7.383000	7.6200	+3.533%	484,374	+93.307%
2026-03-09	6.8900	7.400000	6.800000	7.3600	+3.516%	491,594	+100.136%
2026-03-06	7.0100	7.210000	6.950000	7.1100	-1.931%	486,145	+107.173%
2026-03-05	7.4000	7.540000	7.115000	7.2500	-4.354%	565,318	+103.172%
2026-03-04	7.5100	7.700000	6.790000	7.5800	-4.172%	883,929	+94.327%
2026-03-03	7.9900	8.000000	7.285000	7.9100	-5.269%	727,274	+86.220%
2026-03-02	7.9900	8.430000	7.960000	8.3500	+1.458%	445,981	+76.407%
2026-02-27	8.1500	8.476600	8.060000	8.2300	-1.082%	317,177	+78.979%
2026-02-26	8.3000	8.400000	8.050000	8.3200	+0.241%	310,815	+77.043%
2026-02-25	8.2600	8.650000	8.260000	8.3000	+1.467%	384,869	+77.470%
2026-02-24	7.7000	8.400000	7.670000	8.1800	+6.649%	440,343	+80.073%
2026-02-23	7.6700	8.230000	7.640000	7.6700	0.000%	500,957	+92.047%
2026-02-20	7.7900	7.930000	7.540000	7.6700	-3.764%	409,691	+92.047%
2026-02-19	7.5050	8.000000	7.450000	7.9700	+6.125%	448,545	+84.818%
2026-02-18	7.3900	7.690000	7.310000	7.5100	+1.486%	383,028	+96.138%
2026-02-17	7.1700	7.470000	7.170000	7.4000	+2.635%	296,388	+99.054%
2026-02-13	7.1600	7.450000	7.050000	7.2100	+0.558%	318,646	+104.300%
2026-02-12	7.4200	7.680000	7.110100	7.1700	-3.108%	433,682	+105.439%
2026-02-11	7.5000	7.600000	7.172900	7.4000	-2.246%	298,813	+99.054%
2026-02-10	7.5400	7.940000	7.500000	7.5700	+0.531%	535,540	+94.584%
2026-02-09	7.5600	7.560000	7.195000	7.5300	-0.528%	262,025	+95.618%
2026-02-06	7.2400	7.630000	7.010000	7.5700	+7.835%	570,361	+94.584%
2026-02-05	7.2400	7.490000	7.000000	7.0200	-4.229%	494,579	+109.829%
2026-02-04	7.3300	7.530000	7.150000	7.3300	+0.137%	496,125	+100.955%
2026-02-03	7.3700	7.950000	7.260000	7.3200	-0.678%	602,678	+101.230%
2026-02-02	7.4400	7.595000	7.270000	7.3700	-1.339%	437,596	+99.864%
2026-01-30	7.4700	7.600000	7.180000	7.4700	-1.321%	469,079	+97.189%
2026-01-29	7.3700	7.695000	7.240000	7.5700	+2.714%	554,129	+94.584%
2026-01-28	7.5000	7.620000	7.275000	7.3700	-1.206%	314,822	+99.864%
2026-01-27	7.4000	7.590000	7.330300	7.4600	+1.359%	292,086	+97.453%
2026-01-26	7.5000	7.500000	7.270000	7.3600	-2.258%	296,206	+100.136%
2026-01-23	7.7000	7.770000	7.410000	7.5300	-0.791%	423,289	+95.618%
2026-01-22	7.3600	7.890000	7.320000	7.5900	+4.402%	642,799	+94.071%
2026-01-21	7.0500	7.349900	7.000000	7.2700	+2.394%	357,814	+102.613%
2026-01-20	7.0100	7.280000	6.950000	7.1000	-2.606%	498,381	+107.465%
2026-01-16	7.6000	7.740000	7.290000	7.2900	-4.205%	419,684	+102.058%
2026-01-15	7.7800	7.819900	7.450100	7.6100	-1.552%	421,922	+93.561%
2026-01-14	7.5600	7.790000	7.420000	7.7300	+2.114%	627,544	+90.556%
2026-01-13	7.6100	7.930000	7.480000	7.5700	+0.531%	927,012	+94.584%
2026-01-12	7.0800	7.570000	6.914200	7.5300	+11.062%	1,061,293	+95.618%
2026-01-09	6.8500	6.970000	6.700000	6.7800	+0.148%	347,858	+117.257%
2026-01-08	6.7400	6.870000	6.625800	6.7700	-1.023%	444,963	+117.578%
2026-01-07	6.6500	6.990000	6.650000	6.8400	+3.480%	525,532	+115.351%
2026-01-06	6.2600	6.690000	6.260000	6.6100	+3.768%	476,080	+122.844%
2026-01-05	6.3400	6.400000	6.130000	6.3700	+1.920%	494,923	+131.240%
2026-01-02	6.1900	6.330000	6.110000	6.2500	+1.958%	424,393	+135.680%
2025-12-31	6.1000	6.170000	6.015000	6.1300	-0.969%	635,116	+140.294%
2025-12-30	6.1400	6.280000	6.090000	6.1900	+0.487%	458,047	+137.964%
2025-12-29	6.1300	6.290000	6.065000	6.1600	0.000%	592,392	+139.123%
2025-12-26	6.4700	6.470000	6.150000	6.1600	-5.231%	441,903	+139.123%
2025-12-24	6.4500	6.560000	6.400000	6.5000	+1.089%	238,759	+126.615%
2025-12-23	6.4900	6.610000	6.340000	6.4300	-2.428%	477,235	+129.082%
2025-12-22	6.5400	6.750000	6.470000	6.5900	+0.919%	590,208	+123.520%
2025-12-19	6.4400	6.625000	6.404400	6.5300	+1.555%	1,718,676	+125.574%
2025-12-18	6.5500	6.790000	6.375000	6.4300	-1.380%	521,139	+129.082%
2025-12-17	7.0900	7.210000	6.490000	6.5200	-8.555%	688,955	+125.920%
2025-12-16	7.1600	7.360000	6.920400	7.1300	-1.655%	520,808	+106.592%
2025-12-15	7.3700	7.535000	7.115000	7.2500	-2.815%	555,394	+103.172%
2025-12-12	7.5200	7.615000	7.330000	7.4600	-0.798%	681,023	+97.453%
2025-12-11	7.6500	7.758600	7.465000	7.5200	-1.956%	522,941	+95.878%
2025-12-10	7.2100	7.680000	7.040000	7.6700	+6.528%	1,047,551	+92.047%
2025-12-09	7.3900	7.460000	7.165000	7.2000	-3.356%	668,793	+104.583%
2025-12-08	7.1700	7.740000	7.000000	7.4500	+4.488%	875,670	+97.718%
2025-12-05	6.8500	7.190000	6.840000	7.1300	+4.392%	1,362,510	+106.592%
2025-12-04	6.5400	6.846200	6.470000	6.8300	+3.642%	666,379	+115.666%
2025-12-03	6.3000	6.610000	6.230000	6.5900	+5.440%	808,375	+123.520%
2025-12-02	6.5100	6.510000	6.070000	6.2500	-3.698%	751,857	+135.680%
2025-12-01	6.6200	6.750000	6.350000	6.4900	-4.418%	745,462	+126.965%
2025-11-28	6.8300	6.895200	6.745000	6.7900	-0.147%	302,007	+116.937%
2025-11-26	6.8300	6.895000	6.600000	6.8000	0.000%	715,544	+116.618%
2025-11-25	6.4300	6.840000	6.320000	6.8000	+7.425%	1,257,655	+116.618%
2025-11-24	6.2800	6.380000	6.070000	6.3300	+1.118%	778,237	+132.701%
2025-11-21	5.9300	6.490000	5.900000	6.2600	+6.102%	1,443,069	+135.304%
2025-11-20	6.2300	6.380000	5.850000	5.9000	-2.318%	1,013,006	+149.661%
2025-11-19	6.6600	6.690000	6.020000	6.0400	-8.761%	1,036,111	+143.874%
2025-11-18	6.7100	6.820000	6.569700	6.6200	-2.071%	1,208,210	+122.508%
2025-11-17	7.2600	7.320000	6.720000	6.7600	-7.015%	861,719	+117.899%
2025-11-14	7.4400	7.650000	7.260000	7.2700	-6.435%	1,126,878	+102.613%
2025-11-13	8.0300	8.220000	7.760000	7.7700	-4.428%	864,831	+89.575%
2025-11-12	8.5900	8.648800	8.090000	8.1300	-6.228%	1,173,050	+81.181%
2025-11-11	8.8500	9.290000	8.490000	8.6700	-1.253%	839,985	+69.896%
2025-11-10	8.9200	9.020000	8.550000	8.7800	+0.688%	753,685	+67.768%
2025-11-07	8.1400	8.780000	7.930000	8.7200	+5.187%	1,177,085	+68.922%
2025-11-06	8.6100	8.620000	8.231300	8.2900	-4.051%	1,053,692	+77.684%
2025-11-05	8.9800	8.990000	8.610000	8.6400	-3.247%	1,251,784	+70.486%
2025-11-04	9.1700	9.400000	8.835000	8.9300	-3.978%	855,475	+64.950%
2025-11-03	10.1200	10.120000	9.230000	9.3000	-6.720%	1,035,552	+58.387%
2025-10-31	9.8100	10.040000	9.653500	9.9700	+3.531%	929,551	+47.743%
2025-10-30	9.4800	9.980000	9.410000	9.6300	+2.013%	1,050,773	+52.960%
2025-10-29	9.9300	9.943800	9.360000	9.4400	-4.453%	1,267,100	+56.038%
2025-10-28	10.5000	10.500000	9.705000	9.8800	-6.704%	2,095,058	+49.089%
2025-10-27	11.3800	11.470000	10.500000	10.5900	-5.615%	2,939,611	+39.093%
2025-10-24	12.0000	12.071300	10.720000	11.2200	-6.500%	3,862,057	+31.283%
2025-10-23	11.4200	12.100000	10.880000	12.0000	+3.986%	4,160,152	+22.750%
2025-10-22	9.9000	11.685800	9.190000	11.5400	-50.173%	15,239,411	+27.643%
2025-10-21	21.4500	24.170000	20.800000	23.1600	+7.671%	2,265,657	-36.399%
2025-10-20	21.3900	22.595500	20.915000	21.5100	+4.114%	1,194,555	-31.520%
2025-10-17	21.4200	22.127900	20.400000	20.6600	-4.924%	647,327	-28.703%
2025-10-16	21.8300	22.302000	20.930000	21.7300	+0.742%	628,676	-32.214%
2025-10-15	21.2500	22.220000	20.450000	21.5700	+1.506%	1,152,976	-31.711%
2025-10-14	18.9800	22.400000	18.732500	21.2500	+9.593%	1,103,743	-30.682%
2025-10-13	19.1500	19.805000	18.790000	19.3900	+2.322%	599,730	-24.033%
2025-10-10	19.9700	20.245000	18.370000	18.9500	-3.709%	954,923	-22.269%
2025-10-09	20.9600	21.192900	19.620000	19.6800	-7.170%	1,046,240	-25.152%
2025-10-08	20.5000	21.250000	19.460000	21.2000	+3.566%	984,007	-30.519%
2025-10-07	21.1400	21.590000	20.200000	20.4700	-2.570%	755,334	-28.041%
2025-10-06	22.5600	22.920000	20.720000	21.0100	-6.871%	1,476,248	-29.891%
2025-10-03	21.9700	23.595000	20.080000	22.5600	+3.108%	1,684,027	-34.707%
2025-10-02	20.7000	21.940000	20.460000	21.8800	+6.836%	680,585	-32.678%
2025-10-01	19.2700	21.269900	18.800000	20.4800	+11.123%	1,136,865	-28.076%
2025-09-30	18.8800	19.050000	17.920000	18.4300	-1.864%	629,559	-20.076%
2025-09-29	22.1300	22.130000	18.740000	18.7800	-15.291%	1,434,654	-21.565%
2025-09-26	20.5500	22.400000	20.510000	22.1700	+9.158%	915,677	-33.559%
2025-09-25	19.8050	20.500000	19.560000	20.3100	-0.685%	413,605	-27.474%
2025-09-24	20.8200	21.320000	20.400000	20.4500	+0.938%	422,162	-27.971%
2025-09-23	21.1000	21.264100	20.180000	20.2600	-3.661%	773,394	-27.295%
2025-09-22	20.5000	21.660000	20.184600	21.0300	+2.786%	683,204	-29.957%
2025-09-19	19.9400	20.790000	19.530000	20.4600	+4.281%	1,122,729	-28.006%
2025-09-18	18.3900	19.690000	18.260000	19.6200	+8.698%	1,111,352	-24.924%
2025-09-17	18.0300	18.585000	17.700000	18.0500	-0.221%	582,309	-18.393%
2025-09-16	18.3800	19.500000	17.830000	18.0900	-0.221%	927,452	-18.574%
2025-09-15	17.4100	18.205000	17.250000	18.1300	+4.677%	411,818	-18.753%
2025-09-12	17.6500	17.830000	16.540000	17.3200	-3.991%	644,246	-14.954%
2025-09-11	18.2000	18.693300	17.710000	18.0400	+0.278%	572,357	-18.348%
2025-09-10	18.0000	18.047500	17.380000	17.9900	+0.279%	439,613	-18.121%
2025-09-09	17.7200	18.389900	17.410000	17.9400	+0.561%	469,359	-17.893%
2025-09-08	17.7600	17.980000	16.890000	17.8400	-0.056%	484,510	-17.433%
2025-09-05	17.0000	18.500000	17.000000	17.8500	+6.504%	511,455	-17.479%
2025-09-04	17.2900	17.435000	16.170000	16.7600	-2.501%	504,011	-12.112%
2025-09-03	16.7600	17.700000	16.676100	17.1900	+2.934%	371,036	-14.311%
2025-09-02	17.0000	17.520000	16.670000	16.7000	-1.822%	310,500	-11.796%
2025-08-29	17.0300	17.360000	16.645000	17.0100	-1.676%	523,403	-13.404%
2025-08-28	17.1000	18.320000	17.000100	17.3000	+0.058%	559,988	-14.855%
2025-08-27	17.5800	17.940000	17.225900	17.2900	-1.425%	230,378	-14.806%
2025-08-26	17.7400	17.796800	17.300000	17.5400	-0.960%	322,794	-16.021%
2025-08-25	18.4900	18.770000	17.680000	17.7100	-4.322%	487,207	-16.827%
2025-08-22	17.5300	19.000000	17.390000	18.5100	+5.892%	505,291	-20.421%
2025-08-21	17.0500	17.620000	16.810000	17.4800	+0.691%	604,265	-15.732%
2025-08-20	17.0000	17.680000	16.895000	17.3600	+2.058%	563,717	-15.150%
2025-08-19	17.9200	18.090000	16.710000	17.0100	-5.025%	823,612	-13.404%
2025-08-18	19.4500	19.690000	17.880000	17.9100	-8.060%	1,055,924	-17.755%
2025-08-15	19.2100	19.789700	18.810000	19.4800	+1.300%	994,178	-24.384%
2025-08-14	18.9200	19.990000	18.680000	19.2300	+0.104%	1,649,643	-23.401%
2025-08-13	15.1600	19.569900	15.155000	19.2100	+29.013%	1,809,283	-23.321%
2025-08-12	12.2200	15.500000	11.860000	14.8900	+30.729%	1,813,855	-1.075%
2025-08-11	12.0500	12.150000	11.265000	11.3900	-4.366%	1,250,635	+29.324%
2025-08-08	12.0100	12.150000	11.430000	11.9100	-0.584%	396,339	+23.678%
2025-08-07	12.3000	12.370000	11.740000	11.9800	-1.884%	265,249	+22.955%
2025-08-06	11.8000	12.300000	11.435000	12.2100	+3.212%	412,492	+20.639%
2025-08-05	12.1800	12.330000	11.780000	11.8300	-3.033%	341,692	+24.514%
2025-08-04	12.2700	12.549900	12.070000	12.2000	-0.813%	296,993	+20.738%
2025-08-01	11.9800	12.405600	11.870000	12.3000	+0.737%	361,590	+19.756%
2025-07-31	12.5100	12.810000	12.170000	12.2100	-3.631%	359,351	+20.639%
2025-07-30	13.2900	13.565000	12.570000	12.6700	-2.986%	507,402	+16.259%
2025-07-29	14.3100	14.340000	12.600000	13.0600	-9.179%	678,399	+12.787%
2025-07-28	14.9300	15.180000	14.240000	14.3800	-3.748%	338,043	+2.434%
2025-07-25	14.9800	15.250000	14.480000	14.9400	-0.067%	326,857	-1.406%
2025-07-24	15.3700	15.500000	14.780000	14.9500	-3.236%	252,363	-1.472%
2025-07-23	14.8400	15.830000	14.610000	15.4500	+6.332%	422,529	-4.660%
2025-07-22	13.8300	14.620000	13.830000	14.5300	+5.366%	288,960	+1.376%
2025-07-21	13.5900	14.193500	13.590000	13.7900	+2.148%	262,078	+6.817%
2025-07-18	13.7300	14.020000	13.490000	13.5000	-0.295%	278,789	+9.111%
2025-07-17	12.8700	13.850000	12.790000	13.5400	+5.370%	397,046	+8.789%
2025-07-16	13.2700	13.530000	12.780000	12.8500	-2.281%	354,859	+14.630%
2025-07-15	13.4300	13.530000	12.750000	13.1500	-1.202%	529,720	+12.015%
2025-07-14	13.6700	13.800000	13.250000	13.3100	-3.411%	257,850	+10.669%
2025-07-11	14.1600	14.435000	13.620000	13.7800	-4.834%	251,249	+6.894%
2025-07-10	14.9500	14.954500	13.900000	14.4800	-2.096%	415,358	+1.727%
2025-07-09	14.0000	15.200000	13.924900	14.7900	+7.174%	837,827	-0.406%
2025-07-08	13.5000	14.515000	13.360000	13.8000	+3.293%	451,898	+6.739%
2025-07-07	13.6900	13.770000	13.100000	13.3600	-3.048%	429,391	+10.254%
2025-07-03	13.6600	13.939900	13.440000	13.7800	+1.175%	172,653	+6.894%
2025-07-02	13.0300	14.090000	12.980000	13.6200	+4.850%	590,321	+8.150%
2025-07-01	13.0200	13.740000	12.650000	12.9900	-0.154%	489,455	+13.395%
2025-06-30	13.4500	14.580000	12.970000	13.0100	-2.401%	656,162	+13.221%
2025-06-27	14.3200	14.530000	13.000000	13.3300	-7.495%	1,198,781	+10.503%
2025-06-26	14.0500	14.750000	13.740000	14.4100	+3.297%	517,349	+2.221%
2025-06-25	13.5900	14.010000	13.030000	13.9500	+4.027%	483,471	+5.591%
2025-06-24	12.8400	13.550000	12.515000	13.4100	+7.194%	353,341	+9.843%
2025-06-23	12.1500	12.520000	12.030000	12.5100	+1.790%	306,208	+17.746%
2025-06-20	12.5300	12.565000	12.070000	12.2900	-0.486%	645,453	+19.854%
2025-06-18	12.2800	12.980000	12.100000	12.3500	+0.570%	377,453	+19.271%
2025-06-17	12.6800	12.985000	12.250000	12.2800	-4.584%	321,559	+19.951%
2025-06-16	12.5400	13.420000	12.250000	12.8700	+3.958%	436,343	+14.452%
2025-06-13	12.2600	12.585400	12.010000	12.3800	-2.057%	433,100	+18.982%
2025-06-12	12.2800	12.870000	12.070000	12.6400	+1.608%	313,214	+16.535%
2025-06-11	13.0500	13.320000	12.420000	12.4400	-3.566%	345,004	+18.408%
2025-06-10	12.9300	13.620000	12.715000	12.9000	+2.871%	657,906	+14.186%
2025-06-09	13.1000	13.180000	12.300000	12.5400	-1.955%	359,240	+17.464%
2025-06-06	12.1100	12.930000	12.050000	12.7900	+7.389%	550,715	+15.168%
2025-06-05	12.2300	12.375100	11.830000	11.9100	-2.855%	474,545	+23.678%
2025-06-04	13.0200	13.265000	12.260000	12.2600	-5.692%	343,739	+20.147%
2025-06-03	12.8000	13.250000	12.720000	13.0000	+1.483%	778,751	+13.308%
2025-06-02	12.8800	13.600000	12.470000	12.8100	+2.235%	716,690	+14.988%
2025-05-30	12.6300	12.830000	12.130000	12.5300	-1.571%	1,003,101	+17.558%
2025-05-29	11.8700	12.815000	11.510000	12.7300	+7.699%	432,300	+15.711%
2025-05-28	12.4700	12.500000	11.700000	11.8200	-1.746%	322,037	+24.619%
2025-05-27	12.2800	12.535000	12.020000	12.0300	-1.393%	312,123	+22.444%
2025-05-23	12.2400	12.800000	11.890000	12.2000	-4.688%	353,268	+20.738%
2025-05-22	12.0800	13.000000	11.960000	12.8000	+5.350%	362,274	+15.078%
2025-05-21	12.3500	12.410000	11.670000	12.1500	-4.331%	429,253	+21.235%
2025-05-20	11.9600	12.855000	11.715000	12.7000	+5.922%	397,061	+15.984%
2025-05-19	11.4900	12.330000	11.490000	11.9900	+2.918%	378,974	+22.852%
2025-05-16	11.6800	11.880000	11.415100	11.6500	+0.086%	335,780	+26.438%
2025-05-15	10.8100	11.640000	10.590100	11.6400	+7.380%	381,307	+26.546%
2025-05-14	11.6600	11.860000	10.645000	10.8400	-8.600%	546,189	+35.886%
2025-05-13	12.7900	13.950000	11.720000	11.8600	+2.330%	783,650	+24.199%
2025-05-12	11.5300	12.220000	11.380000	11.5900	+5.556%	696,832	+27.092%
2025-05-09	11.4000	11.735500	10.960000	10.9800	-3.515%	349,707	+34.153%
2025-05-08	10.9700	11.594300	10.700000	11.3800	+3.927%	373,792	+29.438%
2025-05-07	11.2400	11.720000	10.810000	10.9500	-2.580%	388,525	+34.521%
2025-05-06	11.7400	11.855000	11.130000	11.2400	-5.705%	400,548	+31.050%
2025-05-05	12.6300	12.780000	11.890000	11.9200	-7.093%	527,999	+23.574%
2025-05-02	12.5200	13.100000	12.515000	12.8300	+2.640%	240,286	+14.809%
2025-05-01	12.7400	12.920000	12.053700	12.5000	-2.420%	392,331	+17.840%
2025-04-30	12.5500	12.874300	12.330000	12.8100	-0.078%	293,282	+14.988%
2025-04-29	12.7900	13.280000	12.480000	12.8200	0.000%	349,667	+14.899%
2025-04-28	12.9100	13.200000	12.250000	12.8200	-0.697%	378,419	+14.899%
2025-04-25	12.8700	12.975000	12.294400	12.9100	+0.155%	280,416	+14.098%
2025-04-24	12.5800	12.940000	12.110000	12.8900	+1.897%	340,929	+14.275%
2025-04-23	12.6400	13.660000	12.630000	12.6500	+3.944%	459,609	+16.443%
2025-04-22	11.1300	12.260000	11.130000	12.1700	+10.636%	460,005	+21.035%
2025-04-21	10.3500	11.770000	10.210000	11.0000	+4.463%	330,371	+33.909%
2025-04-17	10.3000	10.660000	10.110000	10.5300	+2.233%	358,185	+39.886%
2025-04-16	10.4900	10.610000	10.070000	10.3000	-2.554%	399,875	+43.010%
2025-04-15	10.2000	11.000000	10.180000	10.5700	+3.831%	612,195	+39.357%
2025-04-14	9.9300	10.330000	9.500000	10.1800	+4.948%	359,141	+44.695%
2025-04-11	9.5200	9.880000	9.215000	9.7000	+3.743%	313,961	+51.856%
2025-04-10	9.5000	9.530000	8.680000	9.3500	-4.786%	581,973	+57.540%
2025-04-09	8.7800	10.380000	8.420000	9.8200	+10.213%	551,224	+50.000%
2025-04-08	9.1700	9.460000	8.700000	8.9100	-1.926%	485,425	+65.320%
2025-04-07	8.5600	9.130000	8.040000	9.0850	-0.274%	573,810	+62.135%
2025-04-04	9.1200	9.350000	8.695000	9.1100	-3.954%	579,462	+61.690%
2025-04-03	9.5900	9.800000	9.180000	9.4850	-7.010%	362,417	+55.298%
2025-04-02	9.2300	10.255000	9.230000	10.2000	+8.165%	619,732	+44.412%
2025-04-01	10.4900	10.490000	9.410000	9.4300	-10.954%	904,565	+56.204%
2025-03-31	11.0600	11.240000	10.350000	10.5900	-8.549%	484,784	+39.093%
2025-03-28	12.0000	12.097300	11.390000	11.5800	-3.500%	311,049	+27.202%
2025-03-27	12.0400	12.215000	11.748700	12.0000	+0.418%	262,114	+22.750%
2025-03-26	12.6400	12.825000	11.710000	11.9500	-6.421%	360,930	+23.264%
2025-03-25	13.2600	13.410000	12.648083	12.7700	-3.768%	326,995	+15.348%
2025-03-24	12.9500	13.305000	12.845000	13.2700	+3.028%	239,020	+11.002%