Dark

BNTC
Benitec Biopharma Inc. Common Stock
stock NASDAQ

At Close

Nov 6, 2025 3:59:46 PM EST

12.12USD-23.072%(-3.64)2,348,768

11.85Bid 11.88Ask 0.03Spread

Pre-market

Nov 6, 2025 9:28:30 AM EST

13.40USD-14.948%(-2.36)19,001

After-hours

Nov 6, 2025 4:01:30 PM EST

12.10USD-0.165%(-0.02)87,289

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	13.0100	13.2700	11.530000	12.1200	-23.072%	2,348,768	0.000%
2025-11-05	15.4800	15.7799	14.810000	15.7550	+0.095%	94,366	-23.072%
2025-11-04	15.0600	15.7700	15.060000	15.7400	-1.069%	143,873	-22.999%
2025-11-03	13.9800	16.2700	13.980000	15.9100	-2.751%	404,776	-23.821%
2025-10-31	16.0000	16.6800	16.000000	16.3600	+1.175%	73,759	-25.917%
2025-10-30	16.0700	16.3200	15.970000	16.1700	0.000%	42,922	-25.046%
2025-10-29	16.0400	16.6700	15.350000	16.1700	0.000%	75,468	-25.046%
2025-10-28	15.7100	16.6300	15.197900	16.1700	+2.994%	36,436	-25.046%
2025-10-27	16.6100	16.7600	15.310000	15.7000	-4.964%	33,393	-22.803%
2025-10-24	15.8100	16.6300	15.645000	16.5200	+4.491%	72,517	-26.634%
2025-10-23	15.8200	16.1400	15.470000	15.8100	-0.126%	67,150	-23.340%
2025-10-22	15.5500	15.9200	15.180000	15.8300	-0.189%	35,339	-23.437%
2025-10-21	15.8000	16.2400	15.800000	15.8600	-2.280%	17,037	-23.581%
2025-10-20	15.6800	16.2500	15.680000	16.2300	+3.706%	32,971	-25.323%
2025-10-17	15.7000	15.9623	15.210000	15.6500	-0.318%	33,476	-22.556%
2025-10-16	16.0000	16.2800	15.660000	15.7000	-1.258%	40,583	-22.803%
2025-10-15	15.0800	16.2200	14.591000	15.9000	+5.578%	77,029	-23.774%
2025-10-14	14.8600	15.1150	14.580000	15.0600	+0.400%	26,223	-19.522%
2025-10-13	14.9700	15.1900	14.670000	15.0000	+0.536%	52,404	-19.200%
2025-10-10	14.0900	15.3150	14.090000	14.9200	+5.070%	67,114	-18.767%
2025-10-09	14.0600	14.2350	13.890000	14.2000	+0.709%	45,989	-14.648%
2025-10-08	13.8300	14.3650	13.632700	14.1000	+2.322%	502,092	-14.043%
2025-10-07	13.6500	13.9900	13.535000	13.7800	+0.878%	22,363	-12.046%
2025-10-06	13.9900	13.9900	13.600000	13.6600	-1.301%	22,940	-11.274%
2025-10-03	13.6600	14.0100	13.660000	13.8400	+0.875%	39,892	-12.428%
2025-10-02	13.9000	14.0000	13.490000	13.7200	-2.070%	23,530	-11.662%
2025-10-01	13.8600	14.1950	13.810000	14.0100	-0.143%	20,151	-13.490%
2025-09-30	13.9600	14.1900	13.380000	14.0300	+0.286%	32,958	-13.614%
2025-09-29	13.7200	14.0800	13.620000	13.9900	+2.117%	30,881	-13.367%
2025-09-26	13.9000	13.9600	13.290000	13.7000	-0.725%	22,433	-11.533%
2025-09-25	14.0100	14.3311	13.590000	13.8000	-2.058%	35,294	-12.174%
2025-09-24	13.1200	14.0900	13.120000	14.0900	+6.581%	49,636	-13.982%
2025-09-23	13.3600	13.6800	13.110000	13.2200	-2.147%	28,532	-8.321%
2025-09-22	13.3900	13.8550	13.260000	13.5100	+0.446%	38,952	-10.289%
2025-09-19	13.9700	14.0000	13.300000	13.4500	-3.860%	174,584	-9.888%
2025-09-18	13.9000	14.1000	13.760000	13.9900	+2.117%	43,265	-13.367%
2025-09-17	13.9900	14.1550	13.540000	13.7000	-1.580%	57,454	-11.533%
2025-09-16	13.6600	14.0000	13.510000	13.9200	+1.606%	32,882	-12.931%
2025-09-15	13.8000	14.0000	13.493600	13.7000	-1.083%	28,645	-11.533%
2025-09-12	13.9700	14.0000	13.715000	13.8500	-0.930%	21,980	-12.491%
2025-09-11	13.4200	14.0400	13.300100	13.9800	+4.798%	36,892	-13.305%
2025-09-10	14.0000	14.0500	13.320000	13.3400	-4.646%	43,693	-9.145%
2025-09-09	13.9800	14.0100	13.705000	13.9900	+1.084%	21,889	-13.367%
2025-09-08	14.0000	14.0500	13.300000	13.8400	-0.503%	45,478	-12.428%
2025-09-05	14.0600	14.3000	13.680000	13.9100	-0.643%	38,739	-12.868%
2025-09-04	14.0000	14.0200	13.715000	14.0000	+0.647%	26,083	-13.429%
2025-09-03	13.4900	14.0500	13.310000	13.9100	+0.980%	31,547	-12.868%
2025-09-02	13.2000	14.0350	13.120000	13.7750	+4.041%	47,252	-12.015%
2025-08-29	13.0100	13.2500	12.815000	13.2400	+1.612%	45,169	-8.459%
2025-08-28	12.9000	13.3300	12.900000	13.0300	+1.322%	59,249	-6.984%
2025-08-27	12.6800	13.1550	12.680000	12.8600	+0.784%	33,866	-5.754%
2025-08-26	13.0100	13.1500	12.655000	12.7600	-3.407%	32,433	-5.016%
2025-08-25	12.5650	13.2500	12.565000	13.2100	+1.694%	61,190	-8.251%
2025-08-22	12.8300	13.1900	12.700000	12.9900	+2.283%	74,167	-6.697%
2025-08-21	12.6600	12.7750	12.500000	12.7000	-1.398%	17,239	-4.567%
2025-08-20	12.5900	12.9000	12.335000	12.8800	+2.548%	22,874	-5.901%
2025-08-19	12.6400	12.9954	12.335000	12.5600	-1.180%	26,853	-3.503%
2025-08-18	13.0100	13.0900	12.600000	12.7100	-2.306%	28,378	-4.642%
2025-08-15	12.7000	13.0200	12.034791	13.0100	+2.765%	58,331	-6.841%
2025-08-14	12.4650	12.8499	12.060000	12.6600	+1.199%	31,253	-4.265%
2025-08-13	12.4500	12.8200	12.330000	12.5100	+0.969%	43,450	-3.118%
2025-08-12	11.9700	12.4599	11.289200	12.3900	+4.118%	34,990	-2.179%
2025-08-11	11.8000	11.9800	11.130000	11.9000	+0.847%	33,381	+1.849%
2025-08-08	11.8500	12.3900	11.505800	11.8000	+0.426%	26,916	+2.712%
2025-08-07	11.7000	11.9600	11.500000	11.7500	+0.858%	50,350	+3.149%
2025-08-06	11.5700	11.6550	11.350000	11.6500	+1.085%	31,355	+4.034%
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	+4.303%
2025-08-01	10.9000	11.2300	10.525000	10.9600	+0.274%	71,260	+10.584%
2025-07-31	11.1800	11.5000	10.740000	10.9300	-2.844%	73,071	+10.887%
2025-07-30	11.0500	11.7199	11.050000	11.2500	+1.810%	33,713	+7.733%
2025-07-29	11.1300	11.3160	10.925000	11.0500	+0.272%	43,126	+9.683%
2025-07-28	11.2000	11.5200	10.700000	11.0200	-1.431%	57,794	+9.982%
2025-07-25	11.9200	12.0400	11.170000	11.1800	-6.129%	55,606	+8.408%
2025-07-24	11.9100	12.2600	11.710000	11.9100	+0.506%	46,011	+1.763%
2025-07-23	11.4500	12.0000	10.995000	11.8500	+5.240%	107,284	+2.278%
2025-07-22	11.4800	11.5500	11.040000	11.2600	+0.716%	62,959	+7.638%
2025-07-21	11.1500	11.9900	11.015000	11.1800	+1.268%	62,609	+8.408%
2025-07-18	11.8700	11.9600	11.030000	11.0400	-5.963%	98,447	+9.783%
2025-07-17	11.8000	12.0757	11.540000	11.7400	-0.085%	147,946	+3.237%
2025-07-16	12.5400	13.0700	11.470000	11.7500	-5.547%	155,362	+3.149%
2025-07-15	13.1500	13.1500	12.400000	12.4400	-6.113%	67,884	-2.572%
2025-07-14	12.7500	13.2700	12.450000	13.2500	+3.678%	95,663	-8.528%
2025-07-11	13.7800	13.8500	12.650000	12.7800	-7.324%	66,225	-5.164%
2025-07-10	13.8600	14.2000	13.440100	13.7900	-0.361%	84,180	-12.110%
2025-07-09	12.9800	13.8800	12.635000	13.8400	+9.667%	113,172	-12.428%
2025-07-08	13.4800	13.5900	12.565000	12.6200	-6.449%	108,279	-3.962%
2025-07-07	13.1700	13.6500	12.880000	13.4900	+2.430%	129,261	-10.156%
2025-07-03	12.7700	13.4100	12.470000	13.1700	+3.375%	74,946	-7.973%
2025-07-02	12.2500	12.9500	12.080000	12.7400	+5.202%	144,536	-4.867%
2025-07-01	11.7000	12.5000	11.215000	12.1100	+3.504%	139,626	+0.083%
2025-06-30	11.3300	12.7400	11.070000	11.7000	+3.084%	274,721	+3.590%
2025-06-27	12.3500	12.6927	10.910000	11.3500	-8.097%	1,947,548	+6.784%
2025-06-26	13.4100	13.7400	12.320000	12.3500	-6.155%	199,226	-1.862%
2025-06-25	14.9700	15.0500	13.102600	13.1600	-12.091%	161,750	-7.903%
2025-06-24	14.3400	15.6199	14.340000	14.9700	+2.745%	218,868	-19.038%
2025-06-23	14.4700	14.6400	13.600000	14.5700	-0.274%	218,164	-16.815%
2025-06-20	15.0000	15.4600	14.160000	14.6100	-2.209%	182,501	-17.043%
2025-06-18	15.1800	15.6050	14.420000	14.9400	-3.238%	270,605	-18.876%
2025-06-17	15.9500	16.0800	14.930000	15.4400	-1.968%	212,656	-21.503%
2025-06-16	16.8900	17.1000	14.915000	15.7500	-4.430%	87,779	-23.048%
2025-06-13	15.9600	16.8700	15.680000	16.4800	+3.518%	44,869	-26.456%
2025-06-12	16.3500	16.9299	15.775000	15.9200	-3.865%	64,956	-23.869%
2025-06-11	16.4800	17.1100	16.120000	16.5600	+2.349%	51,085	-26.812%
2025-06-10	16.3900	17.1500	16.060000	16.1800	+0.062%	56,626	-25.093%
2025-06-09	16.3900	16.5000	15.735000	16.1700	+1.063%	61,581	-25.046%
2025-06-06	15.1000	16.6100	15.100000	16.0000	+5.471%	63,794	-24.250%
2025-06-05	15.4750	16.3500	15.030000	15.1700	-2.034%	46,505	-20.105%
2025-06-04	15.5200	15.9700	15.020000	15.4850	-0.801%	40,512	-21.731%
2025-06-03	15.5500	16.6950	15.520000	15.6100	0.000%	35,356	-22.357%
2025-06-02	15.4700	16.4500	15.070000	15.6100	+1.628%	54,146	-22.357%
2025-05-30	15.5100	15.5100	14.490000	15.3600	-1.475%	33,793	-21.094%
2025-05-29	16.1000	16.4500	15.070000	15.5900	-3.408%	60,011	-22.258%
2025-05-28	14.5400	16.5500	14.350000	16.1400	+12.709%	69,146	-24.907%
2025-05-27	13.2000	14.4100	13.200000	14.3200	+8.567%	76,439	-15.363%
2025-05-23	13.3800	13.7100	13.010000	13.1900	-2.943%	36,388	-8.112%
2025-05-22	13.5000	14.0650	13.370000	13.5900	-0.549%	40,706	-10.817%
2025-05-21	13.6700	14.2400	13.500000	13.6650	-1.902%	31,220	-11.306%
2025-05-20	13.7400	14.1250	13.545000	13.9300	-0.358%	35,671	-12.994%
2025-05-19	13.4800	14.2000	13.480000	13.9800	+2.794%	30,206	-13.305%
2025-05-16	13.5000	14.1300	13.500000	13.6000	+0.741%	27,494	-10.882%
2025-05-15	13.3200	14.1612	12.670000	13.5000	-0.589%	29,366	-10.222%
2025-05-14	12.9300	13.9900	12.560000	13.5800	+3.035%	44,774	-10.751%
2025-05-13	13.3600	14.0000	12.300000	13.1800	+0.304%	41,024	-8.042%
2025-05-12	14.3400	14.3400	13.070000	13.1400	-3.595%	36,151	-7.763%
2025-05-09	14.0100	14.1700	13.380000	13.6300	-0.801%	44,297	-11.079%
2025-05-08	13.5900	13.9000	13.350000	13.7400	+1.477%	19,020	-11.790%
2025-05-07	14.0700	14.0700	13.475000	13.5400	-2.590%	40,237	-10.487%
2025-05-06	14.3900	14.4200	13.700000	13.9000	-3.673%	17,078	-12.806%
2025-05-05	14.7800	15.0900	14.430000	14.4300	-4.120%	21,991	-16.008%
2025-05-02	14.4200	15.6900	14.420000	15.0500	+4.441%	64,819	-19.468%
2025-05-01	13.5500	14.7850	13.100000	14.4100	+6.034%	57,074	-15.892%
2025-04-30	13.5500	14.1200	13.200000	13.5900	-0.658%	87,068	-10.817%
2025-04-29	13.6400	13.7750	13.490000	13.6800	+0.293%	11,374	-11.404%
2025-04-28	13.6100	13.8150	13.160000	13.6400	+0.368%	17,166	-11.144%
2025-04-25	13.8100	13.8100	13.400100	13.5900	-2.195%	15,396	-10.817%
2025-04-24	13.7300	14.2000	13.600000	13.8950	+1.720%	33,975	-12.774%
2025-04-23	13.9900	13.9900	13.550000	13.6600	-0.907%	27,191	-11.274%
2025-04-22	13.9700	14.2250	13.380300	13.7850	-0.109%	34,167	-12.078%
2025-04-21	13.6700	14.1300	13.500000	13.8000	+0.364%	29,878	-12.174%
2025-04-17	13.5000	13.8600	13.500000	13.7500	+0.770%	33,112	-11.855%
2025-04-16	13.8000	14.0000	13.260000	13.6450	-0.256%	49,400	-11.176%
2025-04-15	13.4400	14.2239	13.325000	13.6800	+3.090%	37,487	-11.404%
2025-04-14	12.9900	13.2700	12.560000	13.2700	+5.067%	15,242	-8.666%
2025-04-11	11.8800	12.8700	11.490000	12.6300	+5.779%	54,547	-4.038%
2025-04-10	12.0700	12.3850	11.200000	11.9400	-1.890%	75,913	+1.508%
2025-04-09	10.9200	12.4590	10.600000	12.1700	+8.467%	54,547	-0.411%
2025-04-08	12.1200	12.4500	10.610000	11.2200	-6.656%	50,365	+8.021%
2025-04-07	11.3900	12.5700	10.500000	12.0200	-2.435%	52,878	+0.832%
2025-04-04	12.8600	12.9800	11.130000	12.3200	-5.304%	99,875	-1.623%
2025-04-03	12.4300	13.1269	11.740000	13.0100	+3.665%	61,051	-6.841%
2025-04-02	12.0000	13.1700	11.660000	12.5500	+4.409%	57,106	-3.426%
2025-04-01	13.1500	13.2994	11.540000	12.0200	-7.610%	48,600	+0.832%
2025-03-31	13.4600	13.4600	11.860000	13.0100	-3.127%	85,764	-6.841%
2025-03-28	13.6800	13.9180	13.260000	13.4300	-2.149%	54,207	-9.754%
2025-03-27	14.0600	14.2550	12.980000	13.7250	-2.034%	66,371	-11.694%
2025-03-26	15.0800	15.0800	13.980000	14.0100	-4.499%	58,653	-13.490%
2025-03-25	14.3400	15.0300	13.810000	14.6700	+2.301%	92,045	-17.382%
2025-03-24	16.5100	16.5100	14.050000	14.3400	-10.987%	69,274	-15.481%
2025-03-21	16.5000	16.9000	15.630900	16.1100	-4.050%	163,308	-24.767%
2025-03-20	15.5900	16.8800	15.460000	16.7900	+7.216%	35,658	-27.814%
2025-03-19	15.5000	15.8500	14.900000	15.6600	+0.902%	73,341	-22.605%
2025-03-18	15.3000	15.5400	15.145000	15.5200	+1.173%	60,874	-21.907%
2025-03-17	15.1000	15.9700	14.700000	15.3400	+2.472%	75,499	-20.991%
2025-03-14	15.0000	15.2900	14.525200	14.9700	+1.149%	61,026	-19.038%
2025-03-13	14.8900	15.0050	14.140100	14.8000	+2.139%	55,548	-18.108%
2025-03-12	13.3200	14.5800	13.115000	14.4900	+9.029%	37,889	-16.356%
2025-03-11	12.5400	13.4492	12.220704	13.2900	+8.313%	55,458	-8.804%
2025-03-10	12.9800	12.9800	11.991600	12.2700	-5.543%	18,730	-1.222%
2025-03-07	12.9000	13.0000	12.140000	12.9900	0.000%	26,925	-6.697%
2025-03-06	11.7000	12.9900	11.700000	12.9900	+6.475%	42,410	-6.697%
2025-03-05	12.3055	12.4350	11.540000	12.2000	+1.921%	22,002	-0.656%
2025-03-04	12.1300	12.1500	11.419100	11.9700	-3.623%	29,102	+1.253%
2025-03-03	12.8400	12.9000	11.840000	12.4200	-2.282%	32,296	-2.415%
2025-02-28	11.4100	12.7400	11.000000	12.7100	+11.394%	48,947	-4.642%
2025-02-27	11.0861	11.5700	10.945000	11.4100	+6.041%	20,357	+6.223%
2025-02-26	10.8200	10.9000	10.024600	10.7600	+1.991%	20,552	+12.639%
2025-02-25	10.3800	10.8500	9.800000	10.5500	+0.190%	36,077	+14.882%
2025-02-24	11.1300	11.6000	10.200000	10.5300	-6.814%	53,483	+15.100%
2025-02-21	11.7900	11.7950	11.300000	11.3000	-2.334%	16,432	+7.257%
2025-02-20	11.1000	11.7200	10.920000	11.5700	+3.396%	20,170	+4.754%
2025-02-19	11.3000	11.5000	11.100000	11.1900	-0.622%	12,452	+8.311%
2025-02-18	11.4200	11.6450	11.170000	11.2600	+0.089%	20,015	+7.638%
2025-02-14	10.2000	11.4000	10.200000	11.2500	+15.979%	43,204	+7.733%
2025-02-13	10.1000	11.0500	9.700000	9.7000	-4.902%	24,989	+24.948%
2025-02-12	10.6950	10.8450	10.200000	10.2000	-1.923%	19,838	+18.824%
2025-02-11	10.6500	11.0700	10.400000	10.4000	-4.412%	18,367	+16.538%
2025-02-10	10.7700	11.2600	10.640000	10.8800	+3.520%	32,525	+11.397%
2025-02-07	11.4200	11.4200	10.510000	10.5100	-8.449%	25,903	+15.319%
2025-02-06	11.6600	12.0874	11.440000	11.4800	-2.298%	23,194	+5.575%
2025-02-05	12.1800	12.1800	11.660000	11.7500	-3.451%	34,102	+3.149%
2025-02-04	12.0000	12.3000	11.900000	12.1700	+3.136%	51,119	-0.411%
2025-02-03	11.5200	12.1000	11.385000	11.8000	+2.698%	30,124	+2.712%
2025-01-31	10.7500	11.4900	10.750000	11.4900	+5.316%	34,755	+5.483%
2025-01-30	10.8300	11.0700	10.750000	10.9100	+0.368%	19,865	+11.091%
2025-01-29	10.7200	10.9200	10.630000	10.8700	+1.022%	16,073	+11.500%
2025-01-28	10.8200	11.0400	10.620000	10.7600	-0.186%	12,893	+12.639%
2025-01-27	10.9400	10.9400	10.680000	10.7800	+0.279%	13,372	+12.430%
2025-01-24	10.7900	10.9700	10.420000	10.7500	+0.280%	12,192	+12.744%
2025-01-23	10.6900	10.9800	10.520000	10.7200	+0.281%	11,445	+13.060%
2025-01-22	10.9335	10.9335	10.600000	10.6900	-0.743%	5,026	+13.377%
2025-01-21	10.5900	10.7700	10.440000	10.7700	+4.563%	14,486	+12.535%
2025-01-17	11.1200	11.3800	10.300000	10.3000	-6.872%	30,696	+17.670%
2025-01-16	10.6499	11.3914	10.580000	11.0600	+2.597%	50,803	+9.584%
2025-01-15	10.4700	10.9150	10.250000	10.7800	+3.854%	75,459	+12.430%
2025-01-14	10.3100	10.6450	10.200100	10.3800	-0.096%	30,805	+16.763%
2025-01-13	10.7600	10.7900	10.330000	10.3900	-5.545%	33,991	+16.651%
2025-01-10	10.9900	11.0800	10.590000	11.0000	-0.542%	40,786	+10.182%
2025-01-08	11.5200	11.5200	10.750000	11.0600	-0.718%	25,557	+9.584%
2025-01-07	11.3200	12.0000	11.080000	11.1400	-3.046%	41,379	+8.797%
2025-01-06	12.1000	12.5000	11.430000	11.4900	-5.041%	71,656	+5.483%
2025-01-03	12.0800	12.5900	11.500000	12.1000	+0.166%	70,230	+0.165%
2025-01-02	12.9000	12.9000	11.710000	12.0800	-4.355%	44,740	+0.331%
2024-12-31	12.5000	12.9900	11.770000	12.6300	+0.959%	82,670	-4.038%
2024-12-30	11.7800	12.8000	11.640000	12.5100	+4.250%	70,788	-3.118%
2024-12-27	11.9900	12.1500	11.265000	12.0000	0.000%	62,462	+1.000%
2024-12-26	11.5800	12.0000	11.092900	12.0000	+3.627%	30,035	+1.000%
2024-12-24	11.2500	11.7500	11.010000	11.5800	+3.025%	46,647	+4.663%
2024-12-23	11.7900	11.7900	10.200000	11.2400	-1.490%	134,809	+7.829%
2024-12-20	12.0200	12.4000	11.410000	11.4100	-6.245%	432,561	+6.223%
2024-12-19	11.9000	12.4400	11.625700	12.1700	+2.787%	71,902	-0.411%
2024-12-18	12.7600	12.7600	11.615000	11.8400	-7.283%	75,886	+2.365%
2024-12-17	12.7100	13.2900	12.002200	12.7700	+1.510%	71,088	-5.090%
2024-12-16	12.0000	12.7550	11.770000	12.5800	+6.882%	65,881	-3.657%
2024-12-13	12.4500	12.6425	11.360000	11.7700	-4.696%	52,248	+2.974%
2024-12-12	13.0000	13.0000	12.099400	12.3500	-5.581%	40,208	-1.862%
2024-12-11	11.2500	13.2200	11.250000	13.0800	+11.414%	80,059	-7.339%
2024-12-10	12.0100	12.2400	11.110000	11.7400	-3.612%	71,759	+3.237%
2024-12-09	11.3500	13.1750	11.350000	12.1800	+8.459%	122,570	-0.493%
2024-12-06	9.8300	11.2400	9.730700	11.2300	+14.826%	74,122	+7.925%
2024-12-05	9.9200	10.0000	9.490000	9.7800	-0.711%	23,254	+23.926%
2024-12-04	9.7400	10.1000	9.731800	9.8500	-1.500%	50,009	+23.046%
2024-12-03	9.7500	10.0000	9.530000	10.0000	+2.459%	72,355	+21.200%
2024-12-02	10.0500	10.0500	9.645000	9.7600	-3.271%	42,470	+24.180%
2024-11-29	9.7300	10.4000	9.600000	10.0900	+3.700%	64,883	+20.119%
2024-11-27	9.8600	9.9797	9.700000	9.7300	-1.218%	23,338	+24.563%
2024-11-26	10.0100	10.2300	9.760000	9.8500	-2.956%	21,006	+23.046%
2024-11-25	10.4800	10.5999	10.120000	10.1500	-3.241%	23,639	+19.409%
2024-11-22	10.2000	10.4900	9.884300	10.4900	+2.843%	22,263	+15.539%
2024-11-21	10.4100	10.5050	9.990000	10.2000	-4.315%	32,281	+18.824%
2024-11-20	10.1000	10.9300	9.780000	10.6600	+7.895%	62,201	+13.696%
2024-11-19	9.3800	10.1200	9.100000	9.8800	+3.132%	39,121	+22.672%
2024-11-18	10.6500	10.6500	9.360000	9.5800	-10.300%	41,719	+26.514%
2024-11-15	10.3100	10.7800	10.310000	10.6800	+2.692%	45,347	+13.483%
2024-11-14	10.5900	10.6350	10.250000	10.4000	-0.383%	49,302	+16.538%
2024-11-13	10.8000	10.8000	10.300000	10.4400	-3.956%	26,190	+16.092%
2024-11-12	10.6500	10.8900	10.000000	10.8700	+1.210%	46,721	+11.500%
2024-11-11	10.7500	10.7500	10.310000	10.7400	+1.512%	33,778	+12.849%
2024-11-08	10.5175	10.6000	10.400000	10.5800	-1.673%	24,418	+14.556%
2024-11-07	10.4900	10.9800	10.400000	10.7600	+2.574%	27,700	+12.639%
2024-11-06	10.7800	10.7800	10.376600	10.4900	+1.647%	49,291	+15.539%
2024-11-05	10.7000	10.8000	10.310000	10.3200	-4.444%	30,950	+17.442%
2024-11-04	10.9100	10.9100	10.500100	10.8000	-1.099%	31,941	+12.222%
2024-11-01	10.4856	10.9300	10.300000	10.9200	+3.901%	43,361	+10.989%
2024-10-31	10.5000	10.5700	10.400000	10.5100	-0.473%	13,902	+15.319%
2024-10-30	10.8300	10.8300	10.550000	10.5600	-2.493%	13,684	+14.773%
2024-10-29	10.7074	10.8500	10.705000	10.8300	+1.026%	11,073	+11.911%
2024-10-28	10.8200	10.9209	10.698000	10.7200	-2.457%	15,973	+13.060%
2024-10-25	11.0000	11.0000	10.700000	10.9900	+0.549%	20,571	+10.282%
2024-10-24	10.6400	11.0500	10.640000	10.9300	+1.864%	18,339	+10.887%
2024-10-23	10.5700	10.9899	10.570000	10.7300	+0.374%	34,314	+12.954%
2024-10-22	11.0500	11.1100	10.523100	10.6900	-3.607%	49,241	+13.377%
2024-10-21	11.4800	11.4800	10.720000	11.0900	-3.397%	90,573	+9.288%
2024-10-18	11.2200	11.5399	10.660000	11.4800	+2.317%	59,881	+5.575%
2024-10-17	10.3300	11.3490	10.044400	11.2200	+14.373%	51,996	+8.021%
2024-10-16	10.2600	10.5180	9.810000	9.8100	0.000%	34,544	+23.547%
2024-10-15	10.4900	11.5400	9.760000	9.8100	-3.445%	40,848	+23.547%
2024-10-14	11.0000	11.5500	10.130000	10.1600	-6.446%	72,225	+19.291%
2024-10-11	9.8600	11.0500	9.810000	10.8600	+10.703%	31,491	+11.602%
2024-10-10	9.3200	9.8500	9.250000	9.8100	+5.940%	26,252	+23.547%
2024-10-09	9.2000	9.5000	9.200000	9.2600	-2.114%	12,826	+30.886%
2024-10-08	9.3800	9.7700	9.090000	9.4600	-1.765%	48,853	+28.118%
2024-10-07	9.4000	9.8499	9.185000	9.6300	+1.582%	36,532	+25.857%
2024-10-04	9.9000	10.2583	8.490000	9.4800	-3.364%	51,561	+27.848%
2024-10-03	10.3950	10.6100	9.120000	9.8100	-3.824%	41,535	+23.547%
2024-10-02	11.2300	11.4000	10.000000	10.2000	-7.062%	49,054	+18.824%
2024-10-01	9.1955	12.8900	9.195500	10.9750	+19.423%	177,794	+10.433%
2024-09-30	9.2400	9.2500	8.920000	9.1900	-0.433%	5,880	+31.882%
2024-09-27	8.6200	9.3300	8.620000	9.2300	+5.006%	35,760	+31.311%
2024-09-26	8.9900	8.9900	8.500100	8.7900	-0.114%	17,841	+37.884%
2024-09-25	9.1400	9.1499	8.650000	8.8000	-1.566%	19,609	+37.727%
2024-09-24	9.0100	9.2500	8.920000	8.9400	+0.676%	14,553	+35.570%
2024-09-23	9.3000	9.3400	8.563700	8.8800	-4.516%	14,886	+36.486%
2024-09-20	8.8000	9.3000	8.200000	9.3000	+7.826%	51,623	+30.323%
2024-09-19	8.7700	8.7700	8.360000	8.6250	+3.170%	14,731	+40.522%
2024-09-18	8.6000	9.0199	8.300000	8.3600	-0.476%	23,952	+44.976%
2024-09-17	8.7644	9.0500	8.350000	8.4000	-0.238%	12,381	+44.286%
2024-09-16	8.3800	9.1000	8.230100	8.4200	+3.313%	40,181	+43.943%
2024-09-13	8.3700	8.6999	8.060000	8.1500	-0.123%	16,814	+48.712%
2024-09-12	8.7600	8.7600	8.100000	8.1600	-3.318%	18,839	+48.529%
2024-09-11	8.6400	8.8600	8.250000	8.4400	-3.543%	17,042	+43.602%
2024-09-10	9.0100	9.2400	8.750000	8.7500	-1.353%	15,895	+38.514%
2024-09-09	8.8250	9.0500	8.660000	8.8700	-1.663%	11,576	+36.640%
2024-09-06	8.6600	9.0200	8.650100	9.0200	+1.634%	9,037	+34.368%
2024-09-05	8.6500	9.0600	8.650000	8.8750	+2.595%	6,938	+36.563%
2024-09-04	8.8750	8.9900	8.600000	8.6505	-3.669%	16,019	+40.108%
2024-09-03	9.0300	9.0400	8.700000	8.9800	-2.866%	21,763	+34.967%
2024-08-30	8.9950	9.2500	8.780000	9.2450	+2.155%	12,373	+31.098%
2024-08-29	9.0535	9.2400	8.860000	9.0500	+0.444%	11,726	+33.923%
2024-08-28	9.0300	9.2500	8.923600	9.0100	-3.739%	19,344	+34.517%
2024-08-27	9.0250	9.3600	8.880000	9.3600	+1.189%	19,513	+29.487%
2024-08-26	8.9200	9.2800	8.920000	9.2500	+2.210%	12,998	+31.027%
2024-08-23	8.9000	9.2500	8.680000	9.0500	+0.556%	15,677	+33.923%
2024-08-22	8.9900	9.1398	8.690000	9.0000	+0.446%	11,631	+34.667%
2024-08-21	8.8900	8.9800	8.725000	8.9600	+3.226%	9,865	+35.268%
2024-08-20	8.8000	8.8501	8.570000	8.6800	-0.800%	12,290	+39.631%
2024-08-19	8.7300	9.2000	8.650000	8.7500	-0.681%	32,209	+38.514%
2024-08-16	8.5200	8.8350	8.520000	8.8100	+2.442%	1,371	+37.571%
2024-08-15	8.9000	9.1250	8.510000	8.6000	-1.036%	19,598	+40.930%
2024-08-14	9.2000	9.3450	8.670000	8.6900	-5.748%	23,147	+39.471%
2024-08-13	8.9800	9.2500	8.950000	9.2200	-0.216%	7,489	+31.453%
2024-08-12	8.8450	9.2999	8.620000	9.2400	+3.471%	20,640	+31.169%
2024-08-09	8.6550	8.9999	8.350100	8.9300	+3.118%	8,875	+35.722%
2024-08-08	8.5500	9.0000	8.550000	8.6600	-1.591%	10,407	+39.954%
2024-08-07	9.1800	9.3000	8.536200	8.8000	-2.222%	36,748	+37.727%
2024-08-06	7.8000	9.7000	7.690000	9.0000	+12.782%	84,341	+34.667%
2024-08-05	7.0500	8.0000	7.050000	7.9800	-0.375%	33,492	+51.880%
2024-08-02	8.3200	8.4300	8.010000	8.0100	-4.982%	12,396	+51.311%
2024-08-01	8.8000	8.8500	8.100000	8.4300	-2.204%	21,585	+43.772%
2024-07-31	8.6010	8.8700	8.580100	8.6200	-3.092%	17,890	+40.603%
2024-07-30	9.0100	9.0200	8.500000	8.8950	-2.253%	39,692	+36.256%
2024-07-29	9.4800	9.7900	9.057100	9.1000	-3.191%	12,089	+33.187%
2024-07-26	9.2510	9.7100	9.251000	9.4000	+2.957%	13,318	+28.936%
2024-07-25	9.3600	9.4600	9.000000	9.1300	-1.510%	9,040	+32.749%
2024-07-24	9.0100	9.4000	9.000000	9.2700	+3.115%	11,421	+30.744%
2024-07-23	9.0000	9.4700	8.880000	8.9900	+0.335%	26,461	+34.816%
2024-07-22	9.5000	9.9800	8.760100	8.9600	-2.820%	29,775	+35.268%
2024-07-19	9.4700	9.8600	8.750000	9.2200	-4.456%	32,468	+31.453%
2024-07-18	9.7800	10.1100	9.500000	9.6500	-0.515%	58,235	+25.596%
2024-07-17	10.8800	10.8800	9.400100	9.7000	-6.820%	60,517	+24.948%
2024-07-16	10.3700	10.6619	9.905000	10.4100	+2.059%	23,109	+16.427%
2024-07-15	9.5000	10.2363	9.410000	10.2000	+7.709%	45,546	+18.824%
2024-07-12	9.4500	9.7000	9.150000	9.4700	-0.211%	27,612	+27.983%
2024-07-11	9.5000	9.5500	9.250000	9.4900	-0.628%	21,556	+27.713%
2024-07-10	9.0500	9.7050	9.050000	9.5500	+3.579%	47,336	+26.911%
2024-07-09	9.5000	9.6558	9.040100	9.2200	-4.654%	13,959	+31.453%
2024-07-08	9.3900	10.0399	9.250000	9.6700	+4.090%	64,025	+25.336%
2024-07-05	8.8300	9.2900	8.570100	9.2900	+5.090%	16,743	+30.463%
2024-07-03	9.1000	9.1000	8.510000	8.8400	+1.609%	11,027	+37.104%
2024-07-02	7.3700	8.9500	7.305000	8.7000	+19.769%	58,626	+39.310%
2024-07-01	6.9050	7.5100	6.905000	7.2640	+3.920%	30,237	+66.850%
2024-06-28	7.1000	7.1000	6.765000	6.9900	-0.851%	14,534	+73.391%
2024-06-27	7.0300	7.0600	6.656800	7.0500	+5.067%	3,348	+71.915%
2024-06-26	6.9600	7.0900	6.710000	6.7100	-6.546%	10,717	+80.626%
2024-06-25	7.4400	7.4800	7.120000	7.1800	-0.416%	7,005	+68.802%
2024-06-24	7.2800	7.3500	6.800100	7.2100	+4.797%	6,959	+68.100%
2024-06-21	5.9500	7.1700	5.742000	6.8800	+9.206%	336,834	+76.163%
2024-06-20	7.2500	7.4300	6.230000	6.3000	-13.103%	34,578	+92.381%
2024-06-18	7.5000	7.6100	7.250000	7.2500	-3.204%	21,248	+67.172%
2024-06-17	7.2500	7.5700	7.250000	7.4900	+2.462%	16,973	+61.816%
2024-06-14	7.5200	7.5700	7.090000	7.3100	-2.273%	27,623	+65.800%
2024-06-13	7.6000	8.0000	7.250000	7.4800	+0.134%	86,309	+62.032%
2024-06-12	7.6524	7.7000	7.270100	7.4700	-0.400%	21,121	+62.249%
2024-06-11	7.3500	7.9800	7.240000	7.5000	+1.215%	41,305	+61.600%
2024-06-10	7.4100	7.6000	7.230000	7.4100	-0.135%	18,967	+63.563%
2024-06-07	7.2600	7.5800	7.230000	7.4200	-0.802%	23,565	+63.342%
2024-06-06	7.2500	7.4800	7.100100	7.4800	+2.046%	8,082	+62.032%
2024-06-05	7.5400	7.6150	7.330000	7.3300	+1.664%	20,174	+65.348%
2024-06-04	7.1800	7.5500	6.860100	7.2100	-1.905%	53,064	+68.100%
2024-06-03	7.6500	7.6800	6.636700	7.3500	-3.922%	32,956	+64.898%
2024-05-31	8.2550	8.2550	7.600000	7.6500	+1.325%	41,354	+58.431%
2024-05-30	7.6800	7.9399	7.500000	7.5500	0.000%	58,082	+60.530%
2024-05-29	8.4000	8.5500	7.550000	7.5500	-11.696%	103,196	+60.530%
2024-05-28	9.0800	9.6400	8.510000	8.5500	-5.211%	88,289	+41.754%
2024-05-24	9.5200	9.5600	9.020000	9.0200	-4.145%	11,192	+34.368%
2024-05-23	9.3900	9.7000	9.000000	9.4100	-0.843%	10,211	+28.799%
2024-05-22	10.0400	10.0400	9.321000	9.4900	-1.146%	25,370	+27.713%
2024-05-21	10.4900	10.4900	9.460000	9.6000	-8.309%	17,700	+26.250%
2024-05-20	9.7600	10.7000	9.470000	10.4700	+10.327%	58,374	+15.759%
2024-05-17	9.4050	9.6000	9.160100	9.4900	+0.211%	24,532	+27.713%