Dark

BNTC
Benitec Biopharma Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

8.97USD-6.367%(-0.61)135,139

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	9.7100	9.8761	8.920000	8.9800	-6.263%	135,139	0.000%
2026-10-01	9.9400	10.1700	9.465000	9.5800	-4.200%	103,096	-6.263%
2026-09-30	9.8300	10.1300	9.640000	10.0000	+2.564%	145,986	-10.200%
2026-09-29	10.1700	10.1700	9.650000	9.7500	-2.695%	110,969	-7.897%
2026-09-28	9.5700	10.0400	9.310000	10.0200	+4.484%	152,791	-10.379%
2026-09-25	9.7000	9.8000	9.305600	9.5900	-0.519%	106,966	-6.361%
2026-09-24	9.7400	10.4100	9.255000	9.6400	-1.933%	196,779	-6.846%
2026-09-23	10.9200	11.3200	9.490000	9.8300	-10.228%	644,179	-8.647%
2026-09-22	10.9700	11.3650	10.610000	10.9500	+0.643%	88,930	-17.991%
2026-09-21	11.1200	11.1400	10.740000	10.8800	-1.270%	121,921	-17.463%
2026-09-18	11.3700	11.6200	10.860000	11.0200	-2.993%	422,990	-18.512%
2026-09-17	11.2700	11.5500	11.150000	11.3600	+2.899%	91,251	-20.951%
2026-09-16	11.0900	11.4503	10.890000	11.0400	-0.090%	138,828	-18.659%
2026-09-15	12.1100	12.3700	10.960000	11.0500	-8.526%	263,434	-18.733%
2026-09-14	12.2400	12.4150	12.010000	12.0800	-0.902%	106,377	-25.662%
2026-09-11	12.3800	12.5050	12.120000	12.1900	-0.245%	88,587	-26.333%
2026-09-10	12.3100	12.4700	12.000000	12.2200	-1.847%	94,595	-26.514%
2026-09-09	12.6800	12.9950	12.220000	12.4500	-2.161%	69,992	-27.871%
2026-09-08	12.5500	13.0000	12.506100	12.7250	+0.355%	102,197	-29.430%
2026-09-04	12.3300	12.8300	12.330000	12.6800	+1.929%	44,994	-29.180%
2026-09-03	12.9300	13.2800	12.240000	12.4400	-3.416%	62,612	-27.814%
2026-09-02	12.3600	13.1900	12.250000	12.8800	+4.630%	191,440	-30.280%
2026-09-01	12.1200	12.4300	11.800000	12.3100	+1.150%	78,296	-27.051%
2026-08-31	12.3700	12.5650	12.011200	12.1700	-2.406%	60,834	-26.212%
2026-08-28	12.6000	12.7600	11.712300	12.4700	-1.579%	103,167	-27.987%
2026-08-27	13.2000	13.2099	12.600000	12.6700	-1.630%	103,154	-29.124%
2026-08-26	13.0200	13.0200	12.650000	12.8800	-1.075%	64,709	-30.280%
2026-08-25	12.7900	13.3450	12.760000	13.0200	+2.439%	254,951	-31.029%
2026-08-24	13.5300	13.6400	12.470000	12.7100	-5.712%	122,510	-29.347%
2026-08-21	13.1400	13.9800	13.030000	13.4800	+3.613%	160,140	-33.383%
2026-08-20	13.2700	13.2700	12.370000	13.0100	-2.765%	426,765	-30.976%
2026-08-19	13.1300	13.4650	12.780000	13.3800	+3.882%	138,014	-32.885%
2026-08-18	13.0700	13.6450	12.430000	12.8800	-1.454%	211,212	-30.280%
2026-08-17	12.5200	13.1850	11.885000	13.0700	+4.061%	81,450	-31.293%
2026-08-14	12.5400	12.6650	12.210000	12.5600	0.000%	168,951	-28.503%
2026-08-13	12.4000	12.9650	12.400000	12.5600	+1.783%	164,507	-28.503%
2026-08-12	13.5700	13.7900	12.240000	12.3400	-8.457%	1,268,634	-27.229%
2026-08-11	13.8600	13.9550	13.225000	13.4800	-2.177%	53,606	-33.383%
2026-08-10	13.5300	13.9500	13.320000	13.7800	+1.101%	89,010	-34.833%
2026-08-07	13.2600	13.7500	13.070000	13.6300	+3.808%	41,160	-34.116%
2026-08-06	12.7100	13.3250	12.710000	13.1300	+3.467%	82,868	-31.607%
2026-08-05	12.7800	12.8807	12.190000	12.6900	+1.358%	95,223	-29.236%
2026-08-04	12.2900	12.8300	12.170000	12.5200	+3.045%	64,828	-28.275%
2026-08-03	11.8700	12.2400	11.502500	12.1500	+3.757%	101,952	-26.091%
2026-07-31	11.8400	11.9150	11.110000	11.7100	-1.265%	107,526	-23.313%
2026-07-30	12.1200	12.3150	11.735000	11.8600	-1.577%	44,758	-24.283%
2026-07-29	12.0100	12.2350	11.560600	12.0500	+1.346%	52,828	-25.477%
2026-07-28	12.1800	12.4200	11.655000	11.8900	+2.677%	77,900	-24.474%
2026-07-27	11.6000	11.7900	11.150000	11.5800	+0.959%	65,492	-22.453%
2026-07-24	11.4500	11.8224	11.220000	11.4700	+0.262%	161,893	-21.709%
2026-07-23	11.2100	11.9600	11.100000	11.4400	0.000%	128,072	-21.503%
2026-07-22	11.8100	11.9300	11.345000	11.4400	-3.785%	63,073	-21.503%
2026-07-21	11.9400	12.1800	11.650000	11.8900	-0.668%	50,754	-24.474%
2026-07-20	12.8400	12.8400	11.910000	11.9700	-6.338%	89,861	-24.979%
2026-07-17	12.5100	13.2550	12.450000	12.7800	+0.948%	82,200	-29.734%
2026-07-16	12.4501	12.8800	12.450100	12.6600	-2.765%	48,118	-29.068%
2026-07-15	13.0000	13.1899	12.450000	13.0200	+0.308%	56,928	-31.029%
2026-07-14	13.0300	13.3650	12.650000	12.9800	-0.077%	65,170	-30.817%
2026-07-13	13.4200	13.4800	12.845400	12.9900	-3.204%	85,554	-30.870%
2026-07-10	13.4700	13.4700	12.740000	13.4200	-0.445%	84,574	-33.085%
2026-07-09	13.4900	13.8264	12.990000	13.4800	0.000%	56,991	-33.383%
2026-07-08	13.4000	13.6400	12.950000	13.4800	+0.298%	79,042	-33.383%
2026-07-07	13.2000	13.6900	12.800000	13.4400	+1.818%	110,416	-33.185%
2026-07-06	12.9800	13.8400	12.320000	13.2000	-0.151%	152,598	-31.970%
2026-07-02	12.8200	13.5000	12.560000	13.2200	+4.177%	172,366	-32.073%
2026-07-01	13.2600	13.4900	12.660000	12.6900	-5.157%	115,263	-29.236%
2026-06-30	12.7000	13.4800	12.540000	13.3800	+5.354%	66,774	-32.885%
2026-06-29	12.3200	12.7400	12.040000	12.7000	+2.668%	98,464	-29.291%
2026-06-26	12.9900	13.5200	12.170000	12.3700	-4.846%	1,022,243	-27.405%
2026-06-25	13.6300	14.3300	12.870000	13.0000	-4.622%	181,880	-30.923%
2026-06-24	12.9700	13.8100	12.615000	13.6300	+5.823%	192,412	-34.116%
2026-06-23	12.1700	13.2300	11.675000	12.8800	+4.715%	97,837	-30.280%
2026-06-22	12.2800	12.5800	11.950000	12.3000	+1.235%	119,895	-26.992%
2026-06-18	12.0900	12.3340	11.870000	12.1500	+2.966%	154,631	-26.091%
2026-06-17	11.0400	12.0300	10.860000	11.8000	+6.306%	152,198	-23.898%
2026-06-16	11.3900	11.4400	10.920000	11.1000	-2.030%	86,868	-19.099%
2026-06-15	11.3700	11.7100	11.130000	11.3300	+1.342%	83,049	-20.741%
2026-06-12	11.0500	11.3700	11.020000	11.1800	+1.176%	73,919	-19.678%
2026-06-11	10.4200	11.1600	10.000000	11.0500	+6.352%	189,231	-18.733%
2026-06-10	10.2000	10.8000	10.200000	10.3900	-3.885%	71,338	-13.571%
2026-06-09	10.5700	11.0000	10.510000	10.8100	+2.952%	92,144	-16.929%
2026-06-08	10.6900	10.7550	10.380000	10.5000	-0.474%	68,640	-14.476%
2026-06-05	10.9600	11.0000	10.430000	10.5500	-4.525%	42,178	-14.882%
2026-06-04	10.5500	11.3000	10.550000	11.0500	+6.250%	44,936	-18.733%
2026-06-03	10.4600	10.7650	10.235000	10.4000	-1.701%	88,615	-13.654%
2026-06-02	10.6000	11.0500	10.400000	10.5800	-2.218%	96,553	-15.123%
2026-06-01	11.3200	11.6550	10.820000	10.8200	-6.401%	82,558	-17.006%
2026-05-29	11.5000	11.8216	11.380000	11.5600	0.000%	82,567	-22.318%
2026-05-28	11.5600	11.7199	11.230300	11.5600	-0.345%	76,298	-22.318%
2026-05-27	11.5400	12.0051	11.480000	11.6000	+1.310%	57,567	-22.586%
2026-05-26	11.3900	11.7950	11.140000	11.4500	+1.959%	93,045	-21.572%
2026-05-22	11.4200	11.6900	11.080000	11.2300	-1.144%	100,509	-20.036%
2026-05-21	10.8900	11.4750	10.840000	11.3600	+3.367%	43,660	-20.951%
2026-05-20	10.7200	11.1500	10.720000	10.9900	+2.519%	83,984	-18.289%
2026-05-19	10.8000	11.0362	10.470000	10.7200	-1.561%	88,205	-16.231%
2026-05-18	11.5100	11.7100	10.620000	10.8900	-5.222%	64,235	-17.539%
2026-05-15	11.3700	11.8100	11.001000	11.4900	-3.038%	103,035	-21.845%
2026-05-14	11.5500	12.0600	11.310000	11.8500	+1.717%	64,011	-24.219%
2026-05-13	11.6700	11.9250	11.450000	11.6500	-1.605%	72,239	-22.918%
2026-05-12	12.0700	12.1900	11.620000	11.8400	-1.987%	91,823	-24.155%
2026-05-11	12.3400	12.6400	11.855000	12.0800	-1.629%	74,656	-25.662%
2026-05-08	12.0500	12.7000	11.820000	12.2800	+1.153%	169,237	-26.873%
2026-05-07	12.5000	12.5600	11.925000	12.1400	-3.421%	60,841	-26.030%
2026-05-06	12.3400	12.7000	12.040000	12.5700	+3.033%	115,529	-28.560%
2026-05-05	12.2800	12.3100	11.410000	12.2000	+0.164%	157,257	-26.393%
2026-05-04	12.0100	12.4400	11.875000	12.1800	+1.925%	106,793	-26.273%
2026-05-01	12.0200	12.1800	11.560000	11.9500	-0.830%	74,456	-24.854%
2026-04-30	12.1400	12.5200	11.970000	12.0500	-0.823%	106,002	-25.477%
2026-04-29	12.0400	12.2600	11.780000	12.1500	-0.164%	86,207	-26.091%
2026-04-28	12.5800	12.7900	12.170000	12.1700	-3.489%	71,735	-26.212%
2026-04-27	12.2400	12.8950	12.195000	12.6100	+1.940%	136,267	-28.787%
2026-04-24	12.7100	12.7900	12.290000	12.3700	-2.598%	140,920	-27.405%
2026-04-23	12.9600	13.2050	12.550000	12.7000	-2.006%	115,673	-29.291%
2026-04-22	13.2900	13.7300	12.895000	12.9600	-1.669%	107,293	-30.710%
2026-04-21	13.9400	13.9600	13.160000	13.1800	-5.790%	87,408	-31.866%
2026-04-20	14.0600	14.3300	13.900000	13.9900	-0.639%	85,238	-35.811%
2026-04-17	13.7400	14.1200	13.365000	14.0800	+4.606%	136,757	-36.222%
2026-04-16	13.4900	13.8400	13.030000	13.4600	-1.029%	122,118	-33.284%
2026-04-15	13.1600	13.9700	12.330000	13.6000	+2.642%	175,909	-33.971%
2026-04-14	12.0300	13.4250	12.030000	13.2500	+10.417%	136,264	-32.226%
2026-04-13	11.4000	12.2200	11.165000	12.0000	+5.079%	103,848	-25.167%
2026-04-10	11.0600	11.6500	11.060000	11.4200	+3.724%	144,468	-21.366%
2026-04-09	10.8900	11.1000	10.560000	11.0100	-0.452%	91,131	-18.438%
2026-04-08	11.3200	11.3450	10.740000	11.0600	+1.375%	92,286	-18.807%
2026-04-07	10.9300	11.0150	10.360000	10.9100	-0.728%	83,751	-17.690%
2026-04-06	10.9400	11.4300	10.905000	10.9900	+0.641%	77,452	-18.289%
2026-04-02	10.7300	11.0200	10.570100	10.9200	-0.456%	53,609	-17.766%
2026-04-01	10.8100	11.2100	10.700000	10.9700	+3.005%	101,475	-18.140%
2026-03-31	10.2600	10.8900	10.130000	10.6500	+5.865%	136,117	-15.681%
2026-03-30	10.2300	10.2300	9.950000	10.0600	-2.045%	100,508	-10.736%
2026-03-27	10.6700	10.8700	10.150000	10.2700	-4.995%	85,304	-12.561%
2026-03-26	10.7200	11.2500	10.685000	10.8100	-0.277%	97,190	-16.929%
2026-03-25	10.8700	11.1300	10.665000	10.8400	+1.308%	108,569	-17.159%
2026-03-24	11.0700	11.1500	10.500000	10.7000	-4.379%	123,572	-16.075%
2026-03-23	11.2500	11.4750	10.850000	11.1900	+1.913%	120,755	-19.750%
2026-03-20	11.4900	11.6350	10.925000	10.9800	-4.522%	716,306	-18.215%
2026-03-19	11.5300	11.8450	11.240100	11.5000	-1.541%	119,943	-21.913%
2026-03-18	11.6200	11.7900	11.190000	11.6800	-0.596%	187,570	-23.116%
2026-03-17	12.0100	12.1500	11.654100	11.7500	-2.165%	95,809	-23.574%
2026-03-16	11.8600	12.2600	11.440000	12.0100	+2.213%	147,930	-25.229%
2026-03-13	12.1900	12.4800	11.332300	11.7500	-3.053%	130,994	-23.574%
2026-03-12	12.1400	12.4100	11.880000	12.1200	-1.303%	295,509	-25.908%
2026-03-11	12.2200	12.5600	12.080000	12.2800	+0.081%	149,695	-26.873%
2026-03-10	12.5100	13.2000	12.024900	12.2700	-2.231%	216,864	-26.813%
2026-03-09	11.3400	13.3946	11.340000	12.5500	+10.670%	417,083	-28.446%
2026-03-06	10.4400	11.6100	10.250000	11.3400	+6.981%	251,968	-20.811%
2026-03-05	10.8200	10.9999	10.250000	10.6000	-2.841%	229,101	-15.283%
2026-03-04	10.6500	11.1700	10.400000	10.9100	+4.302%	175,867	-17.690%
2026-03-03	10.6600	10.7600	10.255000	10.4600	-3.416%	678,518	-14.149%
2026-03-02	10.6700	11.0500	10.500100	10.8300	-0.642%	66,638	-17.082%
2026-02-27	11.0600	11.2500	10.820000	10.9000	-2.592%	88,981	-17.615%
2026-02-26	10.9800	11.2150	10.650000	11.1900	+1.727%	79,161	-19.750%
2026-02-25	11.0500	11.2450	10.680000	11.0000	-1.079%	96,610	-18.364%
2026-02-24	10.7600	11.3300	10.500000	11.1200	+3.731%	212,429	-19.245%
2026-02-23	10.6600	10.9500	10.500000	10.7200	+0.752%	132,248	-16.231%
2026-02-20	10.7400	10.9550	10.415000	10.6400	-1.845%	106,596	-15.602%
2026-02-19	10.5800	11.1300	10.300000	10.8400	+2.554%	188,029	-17.159%
2026-02-18	10.3700	11.5500	10.248800	10.5700	+2.076%	370,087	-15.043%
2026-02-17	10.3800	10.6350	9.850000	10.3550	-0.241%	242,782	-13.279%
2026-02-13	11.3800	11.4500	10.380000	10.3800	-8.466%	171,867	-13.487%
2026-02-12	11.6900	11.7200	10.811000	11.3400	-2.661%	119,930	-20.811%
2026-02-11	11.7200	11.7700	11.000000	11.6500	-0.427%	107,700	-22.918%
2026-02-10	11.6900	11.9800	11.500000	11.7000	-0.763%	74,647	-23.248%
2026-02-09	12.0000	12.1900	11.450000	11.7900	-2.723%	300,229	-23.834%
2026-02-06	11.8900	12.2500	11.880000	12.1200	+4.034%	140,155	-25.908%
2026-02-05	12.3200	12.5300	11.530000	11.6500	-6.124%	118,292	-22.918%
2026-02-04	12.5900	12.5900	12.000000	12.4100	-1.430%	96,652	-27.639%
2026-02-03	12.4300	12.8800	12.430000	12.5900	+1.043%	70,251	-28.674%
2026-02-02	12.0200	12.8458	12.020000	12.4600	+2.299%	106,826	-27.929%
2026-01-30	12.6650	12.6650	12.129500	12.1800	-3.410%	198,797	-26.273%
2026-01-29	12.1800	12.7000	12.040000	12.6100	+4.387%	92,144	-28.787%
2026-01-28	12.5100	12.5100	11.990000	12.0800	-3.745%	151,291	-25.662%
2026-01-27	12.2100	12.5690	11.910000	12.5500	+2.700%	87,141	-28.446%
2026-01-26	12.3800	12.4600	12.060000	12.2200	-2.083%	93,491	-26.514%
2026-01-23	12.7600	13.1100	12.230000	12.4800	-2.728%	82,616	-28.045%
2026-01-22	12.1600	12.9000	12.150000	12.8300	+5.858%	111,424	-30.008%
2026-01-21	11.6100	12.1200	11.550000	12.1200	+4.213%	93,586	-25.908%
2026-01-20	11.6100	11.8850	11.290000	11.6300	-0.428%	57,162	-22.786%
2026-01-16	11.7000	12.0500	11.540000	11.6800	-0.256%	113,308	-23.116%
2026-01-15	12.1300	12.1300	11.630000	11.7100	-3.462%	133,001	-23.313%
2026-01-14	12.2300	12.4300	11.970000	12.1300	-1.382%	106,638	-25.969%
2026-01-13	12.1000	12.4400	11.650100	12.3000	+1.318%	119,274	-26.992%
2026-01-12	11.9900	12.5450	11.400000	12.1400	+2.534%	181,931	-26.030%
2026-01-09	12.2200	12.3300	11.720000	11.8400	-2.791%	93,260	-24.155%
2026-01-08	12.1800	12.6600	12.000000	12.1800	+0.329%	74,471	-26.273%
2026-01-07	12.0400	12.7100	11.930000	12.1400	+1.251%	220,707	-26.030%
2026-01-06	11.8300	12.0500	11.210000	11.9900	+0.841%	185,659	-25.104%
2026-01-05	12.5000	12.7750	11.520000	11.8900	-5.522%	148,848	-24.474%
2026-01-02	13.6100	13.9950	12.240000	12.5850	-6.570%	216,726	-28.645%
2025-12-31	13.9200	14.3900	13.220000	13.4700	-3.302%	422,819	-33.333%
2025-12-30	13.9000	14.2000	13.310000	13.9300	+3.262%	246,815	-35.535%
2025-12-29	13.1100	13.6000	12.910000	13.4900	+2.977%	201,093	-33.432%
2025-12-26	13.1100	13.1860	12.700000	13.1000	+0.383%	73,589	-31.450%
2025-12-24	12.9200	13.3181	12.655000	13.0500	+0.694%	69,535	-31.188%
2025-12-23	13.1500	13.3600	12.350000	12.9600	+4.939%	286,958	-30.710%
2025-12-22	11.5000	12.5000	10.990000	12.3500	+7.391%	144,079	-27.287%
2025-12-19	11.3600	11.6400	11.075000	11.5000	+1.054%	173,088	-21.913%
2025-12-18	10.8600	11.5600	10.460000	11.3800	+5.468%	244,260	-21.090%
2025-12-17	12.4000	12.4700	9.930000	10.7900	-13.054%	546,299	-16.775%
2025-12-16	12.1100	12.9900	11.760000	12.4100	+1.888%	218,627	-27.639%
2025-12-15	12.0200	12.4400	11.880000	12.1800	+1.669%	197,367	-26.273%
2025-12-12	13.0300	13.0300	11.915000	11.9800	-7.562%	234,306	-25.042%
2025-12-11	12.8800	13.0450	12.700000	12.9600	+1.171%	291,306	-30.710%
2025-12-10	13.3200	13.3300	12.800000	12.8100	-3.829%	184,169	-29.899%
2025-12-09	13.2000	13.4700	12.780000	13.3200	+0.986%	144,377	-32.583%
2025-12-08	13.6200	13.6200	12.820000	13.1900	-2.872%	134,566	-31.918%
2025-12-05	13.2600	13.6800	12.700000	13.5800	+3.035%	306,750	-33.873%
2025-12-04	12.4900	13.2200	12.490000	13.1800	+4.769%	483,220	-31.866%
2025-12-03	11.7400	13.0000	11.650000	12.5800	+7.983%	816,859	-28.617%
2025-12-02	12.2500	12.9600	11.540000	11.6500	-4.742%	176,980	-22.918%
2025-12-01	12.8200	12.8200	12.180000	12.2300	-5.633%	142,069	-26.574%
2025-11-28	12.8650	13.1650	12.820000	12.9600	-0.423%	48,998	-30.710%
2025-11-26	12.8600	13.0900	12.650000	13.0150	+0.657%	225,505	-31.003%
2025-11-25	13.1300	13.4300	12.840000	12.9300	-1.071%	82,649	-30.549%
2025-11-24	13.2900	13.4700	12.730000	13.0700	-1.433%	95,411	-31.293%
2025-11-21	13.0700	13.5000	12.845000	13.2600	+0.913%	120,078	-32.278%
2025-11-20	13.3000	13.5550	12.925000	13.1400	+0.305%	225,054	-31.659%
2025-11-19	13.6000	13.9500	12.970000	13.1000	-3.178%	187,846	-31.450%
2025-11-18	13.5300	13.8700	13.060000	13.5300	0.000%	228,045	-33.629%
2025-11-17	13.3100	13.9400	12.470000	13.5300	+2.812%	351,224	-33.629%
2025-11-14	13.0200	13.2900	12.570000	13.1600	+0.076%	226,249	-31.763%
2025-11-13	13.4500	13.8000	12.870000	13.1500	-2.158%	176,462	-31.711%
2025-11-12	13.5000	13.8900	13.250000	13.4400	+1.357%	335,273	-33.185%
2025-11-11	13.2600	13.8500	12.940000	13.2600	+2.870%	475,996	-32.278%
2025-11-10	13.5000	13.6500	12.560000	12.8900	+0.782%	461,431	-30.334%
2025-11-07	11.8700	12.8600	11.670000	12.7900	+6.583%	391,487	-29.789%
2025-11-06	13.3000	13.3000	11.535000	12.0000	-23.954%	2,348,809	-25.167%
2025-11-05	15.8600	15.8600	13.620000	15.7800	+0.446%	94,366	-43.093%
2025-11-04	15.3300	15.8300	14.550000	15.7100	-0.946%	143,957	-42.839%
2025-11-03	13.1700	16.3100	13.090000	15.8600	-3.056%	409,215	-43.380%
2025-10-31	16.0000	16.6800	16.000000	16.3600	+1.175%	73,759	-45.110%
2025-10-30	16.0700	16.3200	15.970000	16.1700	0.000%	42,922	-44.465%
2025-10-29	16.0400	16.6700	15.350000	16.1700	0.000%	75,468	-44.465%
2025-10-28	15.7100	16.6300	15.197900	16.1700	+2.994%	36,436	-44.465%
2025-10-27	16.6100	16.7600	15.310000	15.7000	-4.964%	33,393	-42.803%
2025-10-24	15.8100	16.6300	15.645000	16.5200	+4.491%	72,517	-45.642%
2025-10-23	15.8200	16.1400	15.470000	15.8100	-0.126%	67,150	-43.201%
2025-10-22	15.5500	15.9200	15.180000	15.8300	-0.189%	35,339	-43.272%
2025-10-21	15.8000	16.2400	15.800000	15.8600	-2.280%	17,037	-43.380%
2025-10-20	15.6800	16.2500	15.680000	16.2300	+3.706%	32,971	-44.670%
2025-10-17	15.7000	15.9623	15.210000	15.6500	-0.318%	33,476	-42.620%
2025-10-16	16.0000	16.2800	15.660000	15.7000	-1.258%	40,583	-42.803%
2025-10-15	15.0800	16.2200	14.591000	15.9000	+5.578%	77,029	-43.522%
2025-10-14	14.8600	15.1150	14.580000	15.0600	+0.400%	26,223	-40.372%
2025-10-13	14.9700	15.1900	14.670000	15.0000	+0.536%	52,404	-40.133%
2025-10-10	14.0900	15.3150	14.090000	14.9200	+5.070%	67,114	-39.812%
2025-10-09	14.0600	14.2350	13.890000	14.2000	+0.709%	45,989	-36.761%
2025-10-08	13.8300	14.3650	13.632700	14.1000	+2.322%	502,092	-36.312%
2025-10-07	13.6500	13.9900	13.535000	13.7800	+0.878%	22,363	-34.833%
2025-10-06	13.9900	13.9900	13.600000	13.6600	-1.301%	22,940	-34.261%
2025-10-03	13.6600	14.0100	13.660000	13.8400	+0.875%	39,892	-35.116%
2025-10-02	13.9000	14.0000	13.490000	13.7200	-2.070%	23,530	-34.548%
2025-10-01	13.8600	14.1950	13.810000	14.0100	-0.143%	20,151	-35.903%
2025-09-30	13.9600	14.1900	13.380000	14.0300	+0.286%	32,958	-35.994%
2025-09-29	13.7200	14.0800	13.620000	13.9900	+2.117%	30,881	-35.811%
2025-09-26	13.9000	13.9600	13.290000	13.7000	-0.725%	22,433	-34.453%
2025-09-25	14.0100	14.3311	13.590000	13.8000	-2.058%	35,294	-34.928%
2025-09-24	13.1200	14.0900	13.120000	14.0900	+6.581%	49,636	-36.267%
2025-09-23	13.3600	13.6800	13.110000	13.2200	-2.147%	28,532	-32.073%
2025-09-22	13.3900	13.8550	13.260000	13.5100	+0.446%	38,952	-33.531%
2025-09-19	13.9700	14.0000	13.300000	13.4500	-3.860%	174,584	-33.234%
2025-09-18	13.9000	14.1000	13.760000	13.9900	+2.117%	43,265	-35.811%
2025-09-17	13.9900	14.1550	13.540000	13.7000	-1.580%	57,454	-34.453%
2025-09-16	13.6600	14.0000	13.510000	13.9200	+1.606%	32,882	-35.489%
2025-09-15	13.8000	14.0000	13.493600	13.7000	-1.083%	28,645	-34.453%
2025-09-12	13.9700	14.0000	13.715000	13.8500	-0.930%	21,980	-35.162%
2025-09-11	13.4200	14.0400	13.300100	13.9800	+4.798%	36,892	-35.765%
2025-09-10	14.0000	14.0500	13.320000	13.3400	-4.646%	43,693	-32.684%
2025-09-09	13.9800	14.0100	13.705000	13.9900	+1.084%	21,889	-35.811%
2025-09-08	14.0000	14.0500	13.300000	13.8400	-0.503%	45,478	-35.116%
2025-09-05	14.0600	14.3000	13.680000	13.9100	-0.643%	38,739	-35.442%
2025-09-04	14.0000	14.0200	13.715000	14.0000	+0.647%	26,083	-35.857%
2025-09-03	13.4900	14.0500	13.310000	13.9100	+0.980%	31,547	-35.442%
2025-09-02	13.2000	14.0350	13.120000	13.7750	+4.041%	47,252	-34.809%
2025-08-29	13.0100	13.2500	12.815000	13.2400	+1.612%	45,169	-32.175%
2025-08-28	12.9000	13.3300	12.900000	13.0300	+1.322%	59,249	-31.082%
2025-08-27	12.6800	13.1550	12.680000	12.8600	+0.784%	33,866	-30.171%
2025-08-26	13.0100	13.1500	12.655000	12.7600	-3.407%	32,433	-29.624%
2025-08-25	12.5650	13.2500	12.565000	13.2100	+1.694%	61,190	-32.021%
2025-08-22	12.8300	13.1900	12.700000	12.9900	+2.283%	74,167	-30.870%
2025-08-21	12.6600	12.7750	12.500000	12.7000	-1.398%	17,239	-29.291%
2025-08-20	12.5900	12.9000	12.335000	12.8800	+2.548%	22,874	-30.280%
2025-08-19	12.6400	12.9954	12.335000	12.5600	-1.180%	26,853	-28.503%
2025-08-18	13.0100	13.0900	12.600000	12.7100	-2.306%	28,378	-29.347%
2025-08-15	12.7000	13.0200	12.034791	13.0100	+2.765%	58,331	-30.976%
2025-08-14	12.4650	12.8499	12.060000	12.6600	+1.199%	31,253	-29.068%
2025-08-13	12.4500	12.8200	12.330000	12.5100	+0.969%	43,450	-28.217%
2025-08-12	11.9700	12.4599	11.289200	12.3900	+4.118%	34,990	-27.522%
2025-08-11	11.8000	11.9800	11.130000	11.9000	+0.847%	33,381	-24.538%
2025-08-08	11.8500	12.3900	11.505800	11.8000	+0.426%	26,916	-23.898%
2025-08-07	11.7000	11.9600	11.500000	11.7500	+0.858%	50,350	-23.574%
2025-08-06	11.5700	11.6550	11.350000	11.6500	+1.085%	31,355	-22.918%
2025-08-05	11.6400	11.7400	11.300000	11.5250	-0.818%	45,702	-22.082%
2025-08-04	11.0500	11.7358	11.050000	11.6200	+6.022%	58,799	-22.719%
2025-08-01	10.9000	11.2300	10.525000	10.9600	+0.274%	71,260	-18.066%
2025-07-31	11.1800	11.5000	10.740000	10.9300	-2.844%	73,071	-17.841%
2025-07-30	11.0500	11.7199	11.050000	11.2500	+1.810%	33,713	-20.178%
2025-07-29	11.1300	11.3160	10.925000	11.0500	+0.272%	43,126	-18.733%
2025-07-28	11.2000	11.5200	10.700000	11.0200	-1.431%	57,794	-18.512%
2025-07-25	11.9200	12.0400	11.170000	11.1800	-6.129%	55,606	-19.678%
2025-07-24	11.9100	12.2600	11.710000	11.9100	+0.506%	46,011	-24.601%
2025-07-23	11.4500	12.0000	10.995000	11.8500	+5.240%	107,284	-24.219%
2025-07-22	11.4800	11.5500	11.040000	11.2600	+0.716%	62,959	-20.249%
2025-07-21	11.1500	11.9900	11.015000	11.1800	+1.268%	62,609	-19.678%
2025-07-18	11.8700	11.9600	11.030000	11.0400	-5.963%	98,447	-18.659%
2025-07-17	11.8000	12.0757	11.540000	11.7400	-0.085%	147,946	-23.509%
2025-07-16	12.5400	13.0700	11.470000	11.7500	-5.547%	155,362	-23.574%
2025-07-15	13.1500	13.1500	12.400000	12.4400	-6.113%	67,884	-27.814%
2025-07-14	12.7500	13.2700	12.450000	13.2500	+3.678%	95,663	-32.226%
2025-07-11	13.7800	13.8500	12.650000	12.7800	-7.324%	66,225	-29.734%
2025-07-10	13.8600	14.2000	13.440100	13.7900	-0.361%	84,180	-34.880%
2025-07-09	12.9800	13.8800	12.635000	13.8400	+9.667%	113,172	-35.116%
2025-07-08	13.4800	13.5900	12.565000	12.6200	-6.449%	108,279	-28.843%
2025-07-07	13.1700	13.6500	12.880000	13.4900	+2.430%	129,261	-33.432%
2025-07-03	12.7700	13.4100	12.470000	13.1700	+3.375%	74,946	-31.815%
2025-07-02	12.2500	12.9500	12.080000	12.7400	+5.202%	144,536	-29.513%
2025-07-01	11.7000	12.5000	11.215000	12.1100	+3.504%	139,626	-25.846%
2025-06-30	11.3300	12.7400	11.070000	11.7000	+3.084%	274,721	-23.248%
2025-06-27	12.3500	12.6927	10.910000	11.3500	-8.097%	1,947,548	-20.881%
2025-06-26	13.4100	13.7400	12.320000	12.3500	-6.155%	199,226	-27.287%
2025-06-25	14.9700	15.0500	13.102600	13.1600	-12.091%	161,750	-31.763%
2025-06-24	14.3400	15.6199	14.340000	14.9700	+2.745%	218,868	-40.013%
2025-06-23	14.4700	14.6400	13.600000	14.5700	-0.274%	218,164	-38.367%
2025-06-20	15.0000	15.4600	14.160000	14.6100	-2.209%	182,501	-38.535%
2025-06-18	15.1800	15.6050	14.420000	14.9400	-3.238%	270,605	-39.893%
2025-06-17	15.9500	16.0800	14.930000	15.4400	-1.968%	212,656	-41.839%
2025-06-16	16.8900	17.1000	14.915000	15.7500	-4.430%	87,779	-42.984%
2025-06-13	15.9600	16.8700	15.680000	16.4800	+3.518%	44,869	-45.510%
2025-06-12	16.3500	16.9299	15.775000	15.9200	-3.865%	64,956	-43.593%
2025-06-11	16.4800	17.1100	16.120000	16.5600	+2.349%	51,085	-45.773%
2025-06-10	16.3900	17.1500	16.060000	16.1800	+0.062%	56,626	-44.499%
2025-06-09	16.3900	16.5000	15.735000	16.1700	+1.063%	61,581	-44.465%
2025-06-06	15.1000	16.6100	15.100000	16.0000	+5.471%	63,794	-43.875%
2025-06-05	15.4750	16.3500	15.030000	15.1700	-2.034%	46,505	-40.804%
2025-06-04	15.5200	15.9700	15.020000	15.4850	-0.801%	40,512	-42.008%
2025-06-03	15.5500	16.6950	15.520000	15.6100	0.000%	35,356	-42.473%
2025-06-02	15.4700	16.4500	15.070000	15.6100	+1.628%	54,146	-42.473%
2025-05-30	15.5100	15.5100	14.490000	15.3600	-1.475%	33,793	-41.536%
2025-05-29	16.1000	16.4500	15.070000	15.5900	-3.408%	60,011	-42.399%
2025-05-28	14.5400	16.5500	14.350000	16.1400	+12.709%	69,146	-44.362%
2025-05-27	13.2000	14.4100	13.200000	14.3200	+8.567%	76,439	-37.291%
2025-05-23	13.3800	13.7100	13.010000	13.1900	-2.943%	36,388	-31.918%
2025-05-22	13.5000	14.0650	13.370000	13.5900	-0.549%	40,706	-33.922%
2025-05-21	13.6700	14.2400	13.500000	13.6650	-1.902%	31,220	-34.285%
2025-05-20	13.7400	14.1250	13.545000	13.9300	-0.358%	35,671	-35.535%
2025-05-19	13.4800	14.2000	13.480000	13.9800	+2.794%	30,206	-35.765%
2025-05-16	13.5000	14.1300	13.500000	13.6000	+0.741%	27,494	-33.971%
2025-05-15	13.3200	14.1612	12.670000	13.5000	-0.589%	29,366	-33.481%
2025-05-14	12.9300	13.9900	12.560000	13.5800	+3.035%	44,774	-33.873%
2025-05-13	13.3600	14.0000	12.300000	13.1800	+0.304%	41,024	-31.866%
2025-05-12	14.3400	14.3400	13.070000	13.1400	-3.595%	36,151	-31.659%
2025-05-09	14.0100	14.1700	13.380000	13.6300	-0.801%	44,297	-34.116%
2025-05-08	13.5900	13.9000	13.350000	13.7400	+1.477%	19,020	-34.643%
2025-05-07	14.0700	14.0700	13.475000	13.5400	-2.590%	40,237	-33.678%
2025-05-06	14.3900	14.4200	13.700000	13.9000	-3.673%	17,078	-35.396%
2025-05-05	14.7800	15.0900	14.430000	14.4300	-4.120%	21,991	-37.769%
2025-05-02	14.4200	15.6900	14.420000	15.0500	+4.441%	64,819	-40.332%
2025-05-01	13.5500	14.7850	13.100000	14.4100	+6.034%	57,074	-37.682%
2025-04-30	13.5500	14.1200	13.200000	13.5900	-0.658%	87,068	-33.922%
2025-04-29	13.6400	13.7750	13.490000	13.6800	+0.293%	11,374	-34.357%
2025-04-28	13.6100	13.8150	13.160000	13.6400	+0.368%	17,166	-34.164%
2025-04-25	13.8100	13.8100	13.400100	13.5900	-2.195%	15,396	-33.922%
2025-04-24	13.7300	14.2000	13.600000	13.8950	+1.720%	33,975	-35.372%
2025-04-23	13.9900	13.9900	13.550000	13.6600	-0.907%	27,191	-34.261%
2025-04-22	13.9700	14.2250	13.380300	13.7850	-0.109%	34,167	-34.857%
2025-04-21	13.6700	14.1300	13.500000	13.8000	+0.364%	29,878	-34.928%
2025-04-17	13.5000	13.8600	13.500000	13.7500	+0.770%	33,112	-34.691%
2025-04-16	13.8000	14.0000	13.260000	13.6450	-0.256%	49,400	-34.188%
2025-04-15	13.4400	14.2239	13.325000	13.6800	+3.090%	37,487	-34.357%
2025-04-14	12.9900	13.2700	12.560000	13.2700	+5.067%	15,242	-32.329%