Dark

BNTC
Benitec Biopharma Inc. Common Stock
stock NASDAQ

At Close

May 18, 2026 3:59:30 PM EDT

10.93USD-4.917%(-0.56)64,235

9.03Bid 13.80Ask 4.77Spread

Pre-market

0.00USD-100.000%(-11.49)0

After-hours

May 18, 2026 4:00:30 PM EDT

10.89USD-0.320%(-0.04)5,226

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	11.5400	11.6900	10.650000	10.9300	-4.874%	64,235	0.000%
2026-05-15	11.3700	11.8100	11.001000	11.4900	-3.038%	103,035	-4.874%
2026-05-14	11.5500	12.0600	11.310000	11.8500	+1.717%	64,011	-7.764%
2026-05-13	11.6700	11.9250	11.450000	11.6500	-1.605%	72,239	-6.180%
2026-05-12	12.0700	12.1900	11.620000	11.8400	-1.987%	91,823	-7.686%
2026-05-11	12.3400	12.6400	11.855000	12.0800	-1.629%	74,656	-9.520%
2026-05-08	12.0500	12.7000	11.820000	12.2800	+1.153%	169,237	-10.993%
2026-05-07	12.5000	12.5600	11.925000	12.1400	-3.421%	60,841	-9.967%
2026-05-06	12.3400	12.7000	12.040000	12.5700	+3.033%	115,529	-13.047%
2026-05-05	12.2800	12.3100	11.410000	12.2000	+0.164%	157,257	-10.410%
2026-05-04	12.0100	12.4400	11.875000	12.1800	+1.925%	106,793	-10.263%
2026-05-01	12.0200	12.1800	11.560000	11.9500	-0.830%	74,456	-8.536%
2026-04-30	12.1400	12.5200	11.970000	12.0500	-0.823%	106,002	-9.295%
2026-04-29	12.0400	12.2600	11.780000	12.1500	-0.164%	86,207	-10.041%
2026-04-28	12.5800	12.7900	12.170000	12.1700	-3.489%	71,735	-10.189%
2026-04-27	12.2400	12.8950	12.195000	12.6100	+1.940%	136,267	-13.323%
2026-04-24	12.7100	12.7900	12.290000	12.3700	-2.598%	140,920	-11.641%
2026-04-23	12.9600	13.2050	12.550000	12.7000	-2.006%	115,673	-13.937%
2026-04-22	13.2900	13.7300	12.895000	12.9600	-1.669%	107,293	-15.664%
2026-04-21	13.9400	13.9600	13.160000	13.1800	-5.790%	87,408	-17.071%
2026-04-20	14.0600	14.3300	13.900000	13.9900	-0.639%	85,238	-21.873%
2026-04-17	13.7400	14.1200	13.365000	14.0800	+4.606%	136,757	-22.372%
2026-04-16	13.4900	13.8400	13.030000	13.4600	-1.029%	122,118	-18.796%
2026-04-15	13.1600	13.9700	12.330000	13.6000	+2.642%	175,909	-19.632%
2026-04-14	12.0300	13.4250	12.030000	13.2500	+10.417%	136,264	-17.509%
2026-04-13	11.4000	12.2200	11.165000	12.0000	+5.079%	103,848	-8.917%
2026-04-10	11.0600	11.6500	11.060000	11.4200	+3.724%	144,468	-4.291%
2026-04-09	10.8900	11.1000	10.560000	11.0100	-0.452%	91,131	-0.727%
2026-04-08	11.3200	11.3450	10.740000	11.0600	+1.375%	92,286	-1.175%
2026-04-07	10.9300	11.0150	10.360000	10.9100	-0.728%	83,751	+0.183%
2026-04-06	10.9400	11.4300	10.905000	10.9900	+0.641%	77,452	-0.546%
2026-04-02	10.7300	11.0200	10.570100	10.9200	-0.456%	53,609	+0.092%
2026-04-01	10.8100	11.2100	10.700000	10.9700	+3.005%	101,475	-0.365%
2026-03-31	10.2600	10.8900	10.130000	10.6500	+5.865%	136,117	+2.629%
2026-03-30	10.2300	10.2300	9.950000	10.0600	-2.045%	100,508	+8.648%
2026-03-27	10.6700	10.8700	10.150000	10.2700	-4.995%	85,304	+6.426%
2026-03-26	10.7200	11.2500	10.685000	10.8100	-0.277%	97,190	+1.110%
2026-03-25	10.8700	11.1300	10.665000	10.8400	+1.308%	108,569	+0.830%
2026-03-24	11.0700	11.1500	10.500000	10.7000	-4.379%	123,572	+2.150%
2026-03-23	11.2500	11.4750	10.850000	11.1900	+1.913%	120,755	-2.324%
2026-03-20	11.4900	11.6350	10.925000	10.9800	-4.522%	716,306	-0.455%
2026-03-19	11.5300	11.8450	11.240100	11.5000	-1.541%	119,943	-4.957%
2026-03-18	11.6200	11.7900	11.190000	11.6800	-0.596%	187,570	-6.421%
2026-03-17	12.0100	12.1500	11.654100	11.7500	-2.165%	95,809	-6.979%
2026-03-16	11.8600	12.2600	11.440000	12.0100	+2.213%	147,930	-8.993%
2026-03-13	12.1900	12.4800	11.332300	11.7500	-3.053%	130,994	-6.979%
2026-03-12	12.1400	12.4100	11.880000	12.1200	-1.303%	295,509	-9.818%
2026-03-11	12.2200	12.5600	12.080000	12.2800	+0.081%	149,695	-10.993%
2026-03-10	12.5100	13.2000	12.024900	12.2700	-2.231%	216,864	-10.921%
2026-03-09	11.3400	13.3946	11.340000	12.5500	+10.670%	417,083	-12.908%
2026-03-06	10.4400	11.6100	10.250000	11.3400	+6.981%	251,968	-3.616%
2026-03-05	10.8200	10.9999	10.250000	10.6000	-2.841%	229,101	+3.113%
2026-03-04	10.6500	11.1700	10.400000	10.9100	+4.302%	175,867	+0.183%
2026-03-03	10.6600	10.7600	10.255000	10.4600	-3.416%	678,518	+4.493%
2026-03-02	10.6700	11.0500	10.500100	10.8300	-0.642%	66,638	+0.923%
2026-02-27	11.0600	11.2500	10.820000	10.9000	-2.592%	88,981	+0.275%
2026-02-26	10.9800	11.2150	10.650000	11.1900	+1.727%	79,161	-2.324%
2026-02-25	11.0500	11.2450	10.680000	11.0000	-1.079%	96,610	-0.636%
2026-02-24	10.7600	11.3300	10.500000	11.1200	+3.731%	212,429	-1.709%
2026-02-23	10.6600	10.9500	10.500000	10.7200	+0.752%	132,248	+1.959%
2026-02-20	10.7400	10.9550	10.415000	10.6400	-1.845%	106,596	+2.726%
2026-02-19	10.5800	11.1300	10.300000	10.8400	+2.554%	188,029	+0.830%
2026-02-18	10.3700	11.5500	10.248800	10.5700	+2.076%	370,087	+3.406%
2026-02-17	10.3800	10.6350	9.850000	10.3550	-0.241%	242,782	+5.553%
2026-02-13	11.3800	11.4500	10.380000	10.3800	-8.466%	171,867	+5.299%
2026-02-12	11.6900	11.7200	10.811000	11.3400	-2.661%	119,930	-3.616%
2026-02-11	11.7200	11.7700	11.000000	11.6500	-0.427%	107,700	-6.180%
2026-02-10	11.6900	11.9800	11.500000	11.7000	-0.763%	74,647	-6.581%
2026-02-09	12.0000	12.1900	11.450000	11.7900	-2.723%	300,229	-7.294%
2026-02-06	11.8900	12.2500	11.880000	12.1200	+4.034%	140,155	-9.818%
2026-02-05	12.3200	12.5300	11.530000	11.6500	-6.124%	118,292	-6.180%
2026-02-04	12.5900	12.5900	12.000000	12.4100	-1.430%	96,652	-11.926%
2026-02-03	12.4300	12.8800	12.430000	12.5900	+1.043%	70,251	-13.185%
2026-02-02	12.0200	12.8458	12.020000	12.4600	+2.299%	106,826	-12.279%
2026-01-30	12.6650	12.6650	12.129500	12.1800	-3.410%	198,797	-10.263%
2026-01-29	12.1800	12.7000	12.040000	12.6100	+4.387%	92,144	-13.323%
2026-01-28	12.5100	12.5100	11.990000	12.0800	-3.745%	151,291	-9.520%
2026-01-27	12.2100	12.5690	11.910000	12.5500	+2.700%	87,141	-12.908%
2026-01-26	12.3800	12.4600	12.060000	12.2200	-2.083%	93,491	-10.556%
2026-01-23	12.7600	13.1100	12.230000	12.4800	-2.728%	82,616	-12.420%
2026-01-22	12.1600	12.9000	12.150000	12.8300	+5.858%	111,424	-14.809%
2026-01-21	11.6100	12.1200	11.550000	12.1200	+4.213%	93,586	-9.818%
2026-01-20	11.6100	11.8850	11.290000	11.6300	-0.428%	57,162	-6.019%
2026-01-16	11.7000	12.0500	11.540000	11.6800	-0.256%	113,308	-6.421%
2026-01-15	12.1300	12.1300	11.630000	11.7100	-3.462%	133,001	-6.661%
2026-01-14	12.2300	12.4300	11.970000	12.1300	-1.382%	106,638	-9.893%
2026-01-13	12.1000	12.4400	11.650100	12.3000	+1.318%	119,274	-11.138%
2026-01-12	11.9900	12.5450	11.400000	12.1400	+2.534%	181,931	-9.967%
2026-01-09	12.2200	12.3300	11.720000	11.8400	-2.791%	93,260	-7.686%
2026-01-08	12.1800	12.6600	12.000000	12.1800	+0.329%	74,471	-10.263%
2026-01-07	12.0400	12.7100	11.930000	12.1400	+1.251%	220,707	-9.967%
2026-01-06	11.8300	12.0500	11.210000	11.9900	+0.841%	185,659	-8.841%
2026-01-05	12.5000	12.7750	11.520000	11.8900	-5.522%	148,848	-8.074%
2026-01-02	13.6100	13.9950	12.240000	12.5850	-6.570%	216,726	-13.151%
2025-12-31	13.9200	14.3900	13.220000	13.4700	-3.302%	422,819	-18.857%
2025-12-30	13.9000	14.2000	13.310000	13.9300	+3.262%	246,815	-21.536%
2025-12-29	13.1100	13.6000	12.910000	13.4900	+2.977%	201,093	-18.977%
2025-12-26	13.1100	13.1860	12.700000	13.1000	+0.383%	73,589	-16.565%
2025-12-24	12.9200	13.3181	12.655000	13.0500	+0.694%	69,535	-16.245%
2025-12-23	13.1500	13.3600	12.350000	12.9600	+4.939%	286,958	-15.664%
2025-12-22	11.5000	12.5000	10.990000	12.3500	+7.391%	144,079	-11.498%
2025-12-19	11.3600	11.6400	11.075000	11.5000	+1.054%	173,088	-4.957%
2025-12-18	10.8600	11.5600	10.460000	11.3800	+5.468%	244,260	-3.954%
2025-12-17	12.4000	12.4700	9.930000	10.7900	-13.054%	546,299	+1.297%
2025-12-16	12.1100	12.9900	11.760000	12.4100	+1.888%	218,627	-11.926%
2025-12-15	12.0200	12.4400	11.880000	12.1800	+1.669%	197,367	-10.263%
2025-12-12	13.0300	13.0300	11.915000	11.9800	-7.562%	234,306	-8.765%
2025-12-11	12.8800	13.0450	12.700000	12.9600	+1.171%	291,306	-15.664%
2025-12-10	13.3200	13.3300	12.800000	12.8100	-3.829%	184,169	-14.676%
2025-12-09	13.2000	13.4700	12.780000	13.3200	+0.986%	144,377	-17.943%
2025-12-08	13.6200	13.6200	12.820000	13.1900	-2.872%	134,566	-17.134%
2025-12-05	13.2600	13.6800	12.700000	13.5800	+3.035%	306,750	-19.514%
2025-12-04	12.4900	13.2200	12.490000	13.1800	+4.769%	483,220	-17.071%
2025-12-03	11.7400	13.0000	11.650000	12.5800	+7.983%	816,859	-13.116%
2025-12-02	12.2500	12.9600	11.540000	11.6500	-4.742%	176,980	-6.180%
2025-12-01	12.8200	12.8200	12.180000	12.2300	-5.633%	142,069	-10.630%
2025-11-28	12.8650	13.1650	12.820000	12.9600	-0.423%	48,998	-15.664%
2025-11-26	12.8600	13.0900	12.650000	13.0150	+0.657%	225,505	-16.020%
2025-11-25	13.1300	13.4300	12.840000	12.9300	-1.071%	82,649	-15.468%
2025-11-24	13.2900	13.4700	12.730000	13.0700	-1.433%	95,411	-16.373%
2025-11-21	13.0700	13.5000	12.845000	13.2600	+0.913%	120,078	-17.572%
2025-11-20	13.3000	13.5550	12.925000	13.1400	+0.305%	225,054	-16.819%
2025-11-19	13.6000	13.9500	12.970000	13.1000	-3.178%	187,846	-16.565%
2025-11-18	13.5300	13.8700	13.060000	13.5300	0.000%	228,045	-19.217%
2025-11-17	13.3100	13.9400	12.470000	13.5300	+2.812%	351,224	-19.217%
2025-11-14	13.0200	13.2900	12.570000	13.1600	+0.076%	226,249	-16.945%
2025-11-13	13.4500	13.8000	12.870000	13.1500	-2.158%	176,462	-16.882%
2025-11-12	13.5000	13.8900	13.250000	13.4400	+1.357%	335,273	-18.676%
2025-11-11	13.2600	13.8500	12.940000	13.2600	+2.870%	475,996	-17.572%
2025-11-10	13.5000	13.6500	12.560000	12.8900	+0.782%	461,431	-15.206%
2025-11-07	11.8700	12.8600	11.670000	12.7900	+6.583%	391,487	-14.543%
2025-11-06	13.3000	13.3000	11.535000	12.0000	-23.954%	2,348,809	-8.917%
2025-11-05	15.8600	15.8600	13.620000	15.7800	+0.446%	94,366	-30.735%
2025-11-04	15.3300	15.8300	14.550000	15.7100	-0.946%	143,957	-30.426%
2025-11-03	13.1700	16.3100	13.090000	15.8600	-3.056%	409,215	-31.084%
2025-10-31	16.0000	16.6800	16.000000	16.3600	+1.175%	73,759	-33.191%
2025-10-30	16.0700	16.3200	15.970000	16.1700	0.000%	42,922	-32.406%
2025-10-29	16.0400	16.6700	15.350000	16.1700	0.000%	75,468	-32.406%
2025-10-28	15.7100	16.6300	15.197900	16.1700	+2.994%	36,436	-32.406%
2025-10-27	16.6100	16.7600	15.310000	15.7000	-4.964%	33,393	-30.382%
2025-10-24	15.8100	16.6300	15.645000	16.5200	+4.491%	72,517	-33.838%
2025-10-23	15.8200	16.1400	15.470000	15.8100	-0.126%	67,150	-30.867%
2025-10-22	15.5500	15.9200	15.180000	15.8300	-0.189%	35,339	-30.954%
2025-10-21	15.8000	16.2400	15.800000	15.8600	-2.280%	17,037	-31.084%
2025-10-20	15.6800	16.2500	15.680000	16.2300	+3.706%	32,971	-32.656%
2025-10-17	15.7000	15.9623	15.210000	15.6500	-0.318%	33,476	-30.160%
2025-10-16	16.0000	16.2800	15.660000	15.7000	-1.258%	40,583	-30.382%
2025-10-15	15.0800	16.2200	14.591000	15.9000	+5.578%	77,029	-31.258%
2025-10-14	14.8600	15.1150	14.580000	15.0600	+0.400%	26,223	-27.424%
2025-10-13	14.9700	15.1900	14.670000	15.0000	+0.536%	52,404	-27.133%
2025-10-10	14.0900	15.3150	14.090000	14.9200	+5.070%	67,114	-26.743%
2025-10-09	14.0600	14.2350	13.890000	14.2000	+0.709%	45,989	-23.028%
2025-10-08	13.8300	14.3650	13.632700	14.1000	+2.322%	502,092	-22.482%
2025-10-07	13.6500	13.9900	13.535000	13.7800	+0.878%	22,363	-20.682%
2025-10-06	13.9900	13.9900	13.600000	13.6600	-1.301%	22,940	-19.985%
2025-10-03	13.6600	14.0100	13.660000	13.8400	+0.875%	39,892	-21.026%
2025-10-02	13.9000	14.0000	13.490000	13.7200	-2.070%	23,530	-20.335%
2025-10-01	13.8600	14.1950	13.810000	14.0100	-0.143%	20,151	-21.984%
2025-09-30	13.9600	14.1900	13.380000	14.0300	+0.286%	32,958	-22.096%
2025-09-29	13.7200	14.0800	13.620000	13.9900	+2.117%	30,881	-21.873%
2025-09-26	13.9000	13.9600	13.290000	13.7000	-0.725%	22,433	-20.219%
2025-09-25	14.0100	14.3311	13.590000	13.8000	-2.058%	35,294	-20.797%
2025-09-24	13.1200	14.0900	13.120000	14.0900	+6.581%	49,636	-22.427%
2025-09-23	13.3600	13.6800	13.110000	13.2200	-2.147%	28,532	-17.322%
2025-09-22	13.3900	13.8550	13.260000	13.5100	+0.446%	38,952	-19.097%
2025-09-19	13.9700	14.0000	13.300000	13.4500	-3.860%	174,584	-18.736%
2025-09-18	13.9000	14.1000	13.760000	13.9900	+2.117%	43,265	-21.873%
2025-09-17	13.9900	14.1550	13.540000	13.7000	-1.580%	57,454	-20.219%
2025-09-16	13.6600	14.0000	13.510000	13.9200	+1.606%	32,882	-21.480%
2025-09-15	13.8000	14.0000	13.493600	13.7000	-1.083%	28,645	-20.219%
2025-09-12	13.9700	14.0000	13.715000	13.8500	-0.930%	21,980	-21.083%
2025-09-11	13.4200	14.0400	13.300100	13.9800	+4.798%	36,892	-21.817%
2025-09-10	14.0000	14.0500	13.320000	13.3400	-4.646%	43,693	-18.066%
2025-09-09	13.9800	14.0100	13.705000	13.9900	+1.084%	21,889	-21.873%
2025-09-08	14.0000	14.0500	13.300000	13.8400	-0.503%	45,478	-21.026%
2025-09-05	14.0600	14.3000	13.680000	13.9100	-0.643%	38,739	-21.423%
2025-09-04	14.0000	14.0200	13.715000	14.0000	+0.647%	26,083	-21.929%
2025-09-03	13.4900	14.0500	13.310000	13.9100	+0.980%	31,547	-21.423%
2025-09-02	13.2000	14.0350	13.120000	13.7750	+4.041%	47,252	-20.653%
2025-08-29	13.0100	13.2500	12.815000	13.2400	+1.612%	45,169	-17.447%
2025-08-28	12.9000	13.3300	12.900000	13.0300	+1.322%	59,249	-16.117%
2025-08-27	12.6800	13.1550	12.680000	12.8600	+0.784%	33,866	-15.008%
2025-08-26	13.0100	13.1500	12.655000	12.7600	-3.407%	32,433	-14.342%
2025-08-25	12.5650	13.2500	12.565000	13.2100	+1.694%	61,190	-17.260%
2025-08-22	12.8300	13.1900	12.700000	12.9900	+2.283%	74,167	-15.858%
2025-08-21	12.6600	12.7750	12.500000	12.7000	-1.398%	17,239	-13.937%
2025-08-20	12.5900	12.9000	12.335000	12.8800	+2.548%	22,874	-15.140%
2025-08-19	12.6400	12.9954	12.335000	12.5600	-1.180%	26,853	-12.978%
2025-08-18	13.0100	13.0900	12.600000	12.7100	-2.306%	28,378	-14.005%
2025-08-15	12.7000	13.0200	12.034791	13.0100	+2.765%	58,331	-15.988%
2025-08-14	12.4650	12.8499	12.060000	12.6600	+1.199%	31,253	-13.665%
2025-08-13	12.4500	12.8200	12.330000	12.5100	+0.969%	43,450	-12.630%
2025-08-12	11.9700	12.4599	11.289200	12.3900	+4.118%	34,990	-11.784%
2025-08-11	11.8000	11.9800	11.130000	11.9000	+0.847%	33,381	-8.151%
2025-08-08	11.8500	12.3900	11.505800	11.8000	+0.426%	26,916	-7.373%
2025-08-07	11.7000	11.9600	11.500000	11.7500	+0.858%	50,350	-6.979%
2025-08-06	11.5700	11.6550	11.350000	11.6500	+1.085%	31,355	-6.180%
2025-08-05	11.6400	11.7400	11.300000	11.5250	-0.818%	45,702	-5.163%
2025-08-04	11.0500	11.7358	11.050000	11.6200	+6.022%	58,799	-5.938%
2025-08-01	10.9000	11.2300	10.525000	10.9600	+0.274%	71,260	-0.274%
2025-07-31	11.1800	11.5000	10.740000	10.9300	-2.844%	73,071	0.000%
2025-07-30	11.0500	11.7199	11.050000	11.2500	+1.810%	33,713	-2.844%
2025-07-29	11.1300	11.3160	10.925000	11.0500	+0.272%	43,126	-1.086%
2025-07-28	11.2000	11.5200	10.700000	11.0200	-1.431%	57,794	-0.817%
2025-07-25	11.9200	12.0400	11.170000	11.1800	-6.129%	55,606	-2.236%
2025-07-24	11.9100	12.2600	11.710000	11.9100	+0.506%	46,011	-8.228%
2025-07-23	11.4500	12.0000	10.995000	11.8500	+5.240%	107,284	-7.764%
2025-07-22	11.4800	11.5500	11.040000	11.2600	+0.716%	62,959	-2.931%
2025-07-21	11.1500	11.9900	11.015000	11.1800	+1.268%	62,609	-2.236%
2025-07-18	11.8700	11.9600	11.030000	11.0400	-5.963%	98,447	-0.996%
2025-07-17	11.8000	12.0757	11.540000	11.7400	-0.085%	147,946	-6.899%
2025-07-16	12.5400	13.0700	11.470000	11.7500	-5.547%	155,362	-6.979%
2025-07-15	13.1500	13.1500	12.400000	12.4400	-6.113%	67,884	-12.138%
2025-07-14	12.7500	13.2700	12.450000	13.2500	+3.678%	95,663	-17.509%
2025-07-11	13.7800	13.8500	12.650000	12.7800	-7.324%	66,225	-14.476%
2025-07-10	13.8600	14.2000	13.440100	13.7900	-0.361%	84,180	-20.740%
2025-07-09	12.9800	13.8800	12.635000	13.8400	+9.667%	113,172	-21.026%
2025-07-08	13.4800	13.5900	12.565000	12.6200	-6.449%	108,279	-13.391%
2025-07-07	13.1700	13.6500	12.880000	13.4900	+2.430%	129,261	-18.977%
2025-07-03	12.7700	13.4100	12.470000	13.1700	+3.375%	74,946	-17.008%
2025-07-02	12.2500	12.9500	12.080000	12.7400	+5.202%	144,536	-14.207%
2025-07-01	11.7000	12.5000	11.215000	12.1100	+3.504%	139,626	-9.744%
2025-06-30	11.3300	12.7400	11.070000	11.7000	+3.084%	274,721	-6.581%
2025-06-27	12.3500	12.6927	10.910000	11.3500	-8.097%	1,947,548	-3.700%
2025-06-26	13.4100	13.7400	12.320000	12.3500	-6.155%	199,226	-11.498%
2025-06-25	14.9700	15.0500	13.102600	13.1600	-12.091%	161,750	-16.945%
2025-06-24	14.3400	15.6199	14.340000	14.9700	+2.745%	218,868	-26.987%
2025-06-23	14.4700	14.6400	13.600000	14.5700	-0.274%	218,164	-24.983%
2025-06-20	15.0000	15.4600	14.160000	14.6100	-2.209%	182,501	-25.188%
2025-06-18	15.1800	15.6050	14.420000	14.9400	-3.238%	270,605	-26.841%
2025-06-17	15.9500	16.0800	14.930000	15.4400	-1.968%	212,656	-29.210%
2025-06-16	16.8900	17.1000	14.915000	15.7500	-4.430%	87,779	-30.603%
2025-06-13	15.9600	16.8700	15.680000	16.4800	+3.518%	44,869	-33.677%
2025-06-12	16.3500	16.9299	15.775000	15.9200	-3.865%	64,956	-31.344%
2025-06-11	16.4800	17.1100	16.120000	16.5600	+2.349%	51,085	-33.998%
2025-06-10	16.3900	17.1500	16.060000	16.1800	+0.062%	56,626	-32.447%
2025-06-09	16.3900	16.5000	15.735000	16.1700	+1.063%	61,581	-32.406%
2025-06-06	15.1000	16.6100	15.100000	16.0000	+5.471%	63,794	-31.688%
2025-06-05	15.4750	16.3500	15.030000	15.1700	-2.034%	46,505	-27.950%
2025-06-04	15.5200	15.9700	15.020000	15.4850	-0.801%	40,512	-29.416%
2025-06-03	15.5500	16.6950	15.520000	15.6100	0.000%	35,356	-29.981%
2025-06-02	15.4700	16.4500	15.070000	15.6100	+1.628%	54,146	-29.981%
2025-05-30	15.5100	15.5100	14.490000	15.3600	-1.475%	33,793	-28.841%
2025-05-29	16.1000	16.4500	15.070000	15.5900	-3.408%	60,011	-29.891%
2025-05-28	14.5400	16.5500	14.350000	16.1400	+12.709%	69,146	-32.280%
2025-05-27	13.2000	14.4100	13.200000	14.3200	+8.567%	76,439	-23.673%
2025-05-23	13.3800	13.7100	13.010000	13.1900	-2.943%	36,388	-17.134%
2025-05-22	13.5000	14.0650	13.370000	13.5900	-0.549%	40,706	-19.573%
2025-05-21	13.6700	14.2400	13.500000	13.6650	-1.902%	31,220	-20.015%
2025-05-20	13.7400	14.1250	13.545000	13.9300	-0.358%	35,671	-21.536%
2025-05-19	13.4800	14.2000	13.480000	13.9800	+2.794%	30,206	-21.817%
2025-05-16	13.5000	14.1300	13.500000	13.6000	+0.741%	27,494	-19.632%
2025-05-15	13.3200	14.1612	12.670000	13.5000	-0.589%	29,366	-19.037%
2025-05-14	12.9300	13.9900	12.560000	13.5800	+3.035%	44,774	-19.514%
2025-05-13	13.3600	14.0000	12.300000	13.1800	+0.304%	41,024	-17.071%
2025-05-12	14.3400	14.3400	13.070000	13.1400	-3.595%	36,151	-16.819%
2025-05-09	14.0100	14.1700	13.380000	13.6300	-0.801%	44,297	-19.809%
2025-05-08	13.5900	13.9000	13.350000	13.7400	+1.477%	19,020	-20.451%
2025-05-07	14.0700	14.0700	13.475000	13.5400	-2.590%	40,237	-19.276%
2025-05-06	14.3900	14.4200	13.700000	13.9000	-3.673%	17,078	-21.367%
2025-05-05	14.7800	15.0900	14.430000	14.4300	-4.120%	21,991	-24.255%
2025-05-02	14.4200	15.6900	14.420000	15.0500	+4.441%	64,819	-27.375%
2025-05-01	13.5500	14.7850	13.100000	14.4100	+6.034%	57,074	-24.150%
2025-04-30	13.5500	14.1200	13.200000	13.5900	-0.658%	87,068	-19.573%
2025-04-29	13.6400	13.7750	13.490000	13.6800	+0.293%	11,374	-20.102%
2025-04-28	13.6100	13.8150	13.160000	13.6400	+0.368%	17,166	-19.868%
2025-04-25	13.8100	13.8100	13.400100	13.5900	-2.195%	15,396	-19.573%
2025-04-24	13.7300	14.2000	13.600000	13.8950	+1.720%	33,975	-21.339%
2025-04-23	13.9900	13.9900	13.550000	13.6600	-0.907%	27,191	-19.985%
2025-04-22	13.9700	14.2250	13.380300	13.7850	-0.109%	34,167	-20.711%
2025-04-21	13.6700	14.1300	13.500000	13.8000	+0.364%	29,878	-20.797%
2025-04-17	13.5000	13.8600	13.500000	13.7500	+0.770%	33,112	-20.509%
2025-04-16	13.8000	14.0000	13.260000	13.6450	-0.256%	49,400	-19.897%
2025-04-15	13.4400	14.2239	13.325000	13.6800	+3.090%	37,487	-20.102%
2025-04-14	12.9900	13.2700	12.560000	13.2700	+5.067%	15,242	-17.634%
2025-04-11	11.8800	12.8700	11.490000	12.6300	+5.779%	54,547	-13.460%
2025-04-10	12.0700	12.3850	11.200000	11.9400	-1.890%	75,913	-8.459%
2025-04-09	10.9200	12.4590	10.600000	12.1700	+8.467%	54,547	-10.189%
2025-04-08	12.1200	12.4500	10.610000	11.2200	-6.656%	50,365	-2.585%
2025-04-07	11.3900	12.5700	10.500000	12.0200	-2.435%	52,878	-9.068%
2025-04-04	12.8600	12.9800	11.130000	12.3200	-5.304%	99,875	-11.282%
2025-04-03	12.4300	13.1269	11.740000	13.0100	+3.665%	61,051	-15.988%
2025-04-02	12.0000	13.1700	11.660000	12.5500	+4.409%	57,106	-12.908%
2025-04-01	13.1500	13.2994	11.540000	12.0200	-7.610%	48,600	-9.068%
2025-03-31	13.4600	13.4600	11.860000	13.0100	-3.127%	85,764	-15.988%
2025-03-28	13.6800	13.9180	13.260000	13.4300	-2.149%	54,207	-18.615%
2025-03-27	14.0600	14.2550	12.980000	13.7250	-2.034%	66,371	-20.364%
2025-03-26	15.0800	15.0800	13.980000	14.0100	-4.499%	58,653	-21.984%
2025-03-25	14.3400	15.0300	13.810000	14.6700	+2.301%	92,045	-25.494%
2025-03-24	16.5100	16.5100	14.050000	14.3400	-10.987%	69,274	-23.780%
2025-03-21	16.5000	16.9000	15.630900	16.1100	-4.050%	163,308	-32.154%
2025-03-20	15.5900	16.8800	15.460000	16.7900	+7.216%	35,658	-34.902%
2025-03-19	15.5000	15.8500	14.900000	15.6600	+0.902%	73,341	-30.204%
2025-03-18	15.3000	15.5400	15.145000	15.5200	+1.173%	60,874	-29.575%
2025-03-17	15.1000	15.9700	14.700000	15.3400	+2.472%	75,499	-28.748%
2025-03-14	15.0000	15.2900	14.525200	14.9700	+1.149%	61,026	-26.987%
2025-03-13	14.8900	15.0050	14.140100	14.8000	+2.139%	55,548	-26.149%
2025-03-12	13.3200	14.5800	13.115000	14.4900	+9.029%	37,889	-24.569%
2025-03-11	12.5400	13.4492	12.220704	13.2900	+8.313%	55,458	-17.758%
2025-03-10	12.9800	12.9800	11.991600	12.2700	-5.543%	18,730	-10.921%
2025-03-07	12.9000	13.0000	12.140000	12.9900	0.000%	26,925	-15.858%
2025-03-06	11.7000	12.9900	11.700000	12.9900	+6.475%	42,410	-15.858%
2025-03-05	12.3055	12.4350	11.540000	12.2000	+1.921%	22,002	-10.410%
2025-03-04	12.1300	12.1500	11.419100	11.9700	-3.623%	29,102	-8.688%
2025-03-03	12.8400	12.9000	11.840000	12.4200	-2.282%	32,296	-11.997%
2025-02-28	11.4100	12.7400	11.000000	12.7100	+11.394%	48,947	-14.005%
2025-02-27	11.0861	11.5700	10.945000	11.4100	+6.041%	20,357	-4.207%
2025-02-26	10.8200	10.9000	10.024600	10.7600	+1.991%	20,552	+1.580%
2025-02-25	10.3800	10.8500	9.800000	10.5500	+0.190%	36,077	+3.602%
2025-02-24	11.1300	11.6000	10.200000	10.5300	-6.814%	53,483	+3.799%
2025-02-21	11.7900	11.7950	11.300000	11.3000	-2.334%	16,432	-3.274%
2025-02-20	11.1000	11.7200	10.920000	11.5700	+3.396%	20,170	-5.532%
2025-02-19	11.3000	11.5000	11.100000	11.1900	-0.622%	12,452	-2.324%
2025-02-18	11.4200	11.6450	11.170000	11.2600	+0.089%	20,015	-2.931%
2025-02-14	10.2000	11.4000	10.200000	11.2500	+15.979%	43,204	-2.844%
2025-02-13	10.1000	11.0500	9.700000	9.7000	-4.902%	24,989	+12.680%
2025-02-12	10.6950	10.8450	10.200000	10.2000	-1.923%	19,838	+7.157%
2025-02-11	10.6500	11.0700	10.400000	10.4000	-4.412%	18,367	+5.096%
2025-02-10	10.7700	11.2600	10.640000	10.8800	+3.520%	32,525	+0.460%
2025-02-07	11.4200	11.4200	10.510000	10.5100	-8.449%	25,903	+3.996%
2025-02-06	11.6600	12.0874	11.440000	11.4800	-2.298%	23,194	-4.791%
2025-02-05	12.1800	12.1800	11.660000	11.7500	-3.451%	34,102	-6.979%
2025-02-04	12.0000	12.3000	11.900000	12.1700	+3.136%	51,119	-10.189%
2025-02-03	11.5200	12.1000	11.385000	11.8000	+2.698%	30,124	-7.373%
2025-01-31	10.7500	11.4900	10.750000	11.4900	+5.316%	34,755	-4.874%
2025-01-30	10.8300	11.0700	10.750000	10.9100	+0.368%	19,865	+0.183%
2025-01-29	10.7200	10.9200	10.630000	10.8700	+1.022%	16,073	+0.552%
2025-01-28	10.8200	11.0400	10.620000	10.7600	-0.186%	12,893	+1.580%
2025-01-27	10.9400	10.9400	10.680000	10.7800	+0.279%	13,372	+1.391%
2025-01-24	10.7900	10.9700	10.420000	10.7500	+0.280%	12,192	+1.674%
2025-01-23	10.6900	10.9800	10.520000	10.7200	+0.281%	11,445	+1.959%
2025-01-22	10.9335	10.9335	10.600000	10.6900	-0.743%	5,026	+2.245%
2025-01-21	10.5900	10.7700	10.440000	10.7700	+4.563%	14,486	+1.486%
2025-01-17	11.1200	11.3800	10.300000	10.3000	-6.872%	30,696	+6.117%
2025-01-16	10.6499	11.3914	10.580000	11.0600	+2.597%	50,803	-1.175%
2025-01-15	10.4700	10.9150	10.250000	10.7800	+3.854%	75,459	+1.391%
2025-01-14	10.3100	10.6450	10.200100	10.3800	-0.096%	30,805	+5.299%
2025-01-13	10.7600	10.7900	10.330000	10.3900	-5.545%	33,991	+5.197%
2025-01-10	10.9900	11.0800	10.590000	11.0000	-0.542%	40,786	-0.636%
2025-01-08	11.5200	11.5200	10.750000	11.0600	-0.718%	25,557	-1.175%
2025-01-07	11.3200	12.0000	11.080000	11.1400	-3.046%	41,379	-1.885%
2025-01-06	12.1000	12.5000	11.430000	11.4900	-5.041%	71,656	-4.874%
2025-01-03	12.0800	12.5900	11.500000	12.1000	+0.166%	70,230	-9.669%
2025-01-02	12.9000	12.9000	11.710000	12.0800	-4.355%	44,740	-9.520%
2024-12-31	12.5000	12.9900	11.770000	12.6300	+0.959%	82,670	-13.460%
2024-12-30	11.7800	12.8000	11.640000	12.5100	+4.250%	70,788	-12.630%
2024-12-27	11.9900	12.1500	11.265000	12.0000	0.000%	62,462	-8.917%
2024-12-26	11.5800	12.0000	11.092900	12.0000	+3.627%	30,035	-8.917%
2024-12-24	11.2500	11.7500	11.010000	11.5800	+3.025%	46,647	-5.613%
2024-12-23	11.7900	11.7900	10.200000	11.2400	-1.490%	134,809	-2.758%
2024-12-20	12.0200	12.4000	11.410000	11.4100	-6.245%	432,561	-4.207%
2024-12-19	11.9000	12.4400	11.625700	12.1700	+2.787%	71,902	-10.189%
2024-12-18	12.7600	12.7600	11.615000	11.8400	-7.283%	75,886	-7.686%
2024-12-17	12.7100	13.2900	12.002200	12.7700	+1.510%	71,088	-14.409%
2024-12-16	12.0000	12.7550	11.770000	12.5800	+6.882%	65,881	-13.116%
2024-12-13	12.4500	12.6425	11.360000	11.7700	-4.696%	52,248	-7.137%
2024-12-12	13.0000	13.0000	12.099400	12.3500	-5.581%	40,208	-11.498%
2024-12-11	11.2500	13.2200	11.250000	13.0800	+11.414%	80,059	-16.437%
2024-12-10	12.0100	12.2400	11.110000	11.7400	-3.612%	71,759	-6.899%
2024-12-09	11.3500	13.1750	11.350000	12.1800	+8.459%	122,570	-10.263%
2024-12-06	9.8300	11.2400	9.730700	11.2300	+14.826%	74,122	-2.671%
2024-12-05	9.9200	10.0000	9.490000	9.7800	-0.711%	23,254	+11.759%
2024-12-04	9.7400	10.1000	9.731800	9.8500	-1.500%	50,009	+10.964%
2024-12-03	9.7500	10.0000	9.530000	10.0000	+2.459%	72,355	+9.300%
2024-12-02	10.0500	10.0500	9.645000	9.7600	-3.271%	42,470	+11.988%
2024-11-29	9.7300	10.4000	9.600000	10.0900	+3.700%	64,883	+8.325%
2024-11-27	9.8600	9.9797	9.700000	9.7300	-1.218%	23,338	+12.333%
2024-11-26	10.0100	10.2300	9.760000	9.8500	-2.956%	21,006	+10.964%
2024-11-25	10.4800	10.5999	10.120000	10.1500	-3.241%	23,639	+7.685%
2024-11-22	10.2000	10.4900	9.884300	10.4900	+2.843%	22,263	+4.194%