Dark

DNLI
Denali Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:56 PM EDT

24.76USD+1.413%(+0.34)3,049,179

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:21:30 AM EDT

24.10USD-1.310%(-0.32)0

After-hours

Aug 6, 2026 4:36:30 PM EDT

25.10USD+1.353%(+0.34)1,430

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	24.4800	24.9900	24.370000	24.7300	+1.269%	3,049,281	0.000%
2026-08-05	24.2900	24.5500	23.960000	24.4200	+1.034%	1,094,214	+1.269%
2026-08-04	23.5500	24.3000	23.230000	24.1700	+4.406%	993,770	+2.317%
2026-08-03	22.8500	23.5000	22.627500	23.1500	+0.565%	1,476,104	+6.825%
2026-07-31	24.3400	24.3500	22.990000	23.0200	-5.462%	1,232,144	+7.428%
2026-07-30	23.8300	24.6800	23.785000	24.3500	+2.096%	1,117,650	+1.561%
2026-07-29	24.2000	24.3864	23.610000	23.8500	-0.832%	1,376,003	+3.690%
2026-07-28	23.9200	24.0550	23.150000	24.0500	+2.036%	2,106,287	+2.827%
2026-07-27	23.5900	24.1700	23.440000	23.5700	+1.990%	1,747,217	+4.922%
2026-07-24	23.5200	23.6500	22.640000	23.1100	-1.324%	1,162,876	+7.010%
2026-07-23	23.2300	23.5700	22.815000	23.4200	-0.931%	1,113,040	+5.594%
2026-07-22	23.6100	24.0500	23.420100	23.6400	-0.797%	1,321,442	+4.611%
2026-07-21	22.6800	23.9000	22.520000	23.8300	+4.061%	1,128,750	+3.777%
2026-07-20	23.2900	23.8700	22.850000	22.9000	-1.675%	1,224,005	+7.991%
2026-07-17	22.6900	23.8000	22.580000	23.2900	+2.464%	1,611,465	+6.183%
2026-07-16	22.8100	23.0000	22.015000	22.7300	-1.260%	2,441,933	+8.799%
2026-07-15	22.5000	23.0500	22.010000	23.0200	+1.634%	1,889,604	+7.428%
2026-07-14	26.1700	26.3200	22.030000	22.6500	-14.464%	5,623,593	+9.183%
2026-07-13	25.7000	26.6000	24.770000	26.4800	+3.115%	1,894,569	-6.609%
2026-07-10	27.0600	27.1100	25.250000	25.6800	-5.623%	1,397,862	-3.699%
2026-07-09	26.6900	27.3000	26.550000	27.2100	+1.948%	1,567,389	-9.114%
2026-07-08	26.0800	26.7350	25.560000	26.6900	+1.444%	1,300,642	-7.344%
2026-07-07	25.9300	26.7600	25.355000	26.3100	+2.214%	1,437,184	-6.005%
2026-07-06	25.7900	26.0700	25.050000	25.7400	-0.348%	1,335,401	-3.924%
2026-07-02	26.2300	26.8000	25.430000	25.8300	-0.577%	1,541,534	-4.259%
2026-07-01	25.7200	26.3000	25.615000	25.9800	+1.011%	1,200,764	-4.811%
2026-06-30	25.9600	26.3550	25.620000	25.7200	-0.657%	1,971,740	-3.849%
2026-06-29	25.3800	26.1899	25.360000	25.8900	+1.251%	2,176,762	-4.480%
2026-06-26	24.7800	25.7000	24.650000	25.5700	+3.397%	6,526,874	-3.285%
2026-06-25	24.8300	25.9650	24.590000	24.7300	-0.363%	1,199,796	0.000%
2026-06-24	25.1400	25.6900	24.715000	24.8200	+0.202%	1,522,598	-0.363%
2026-06-23	23.7600	25.3100	23.510000	24.7700	+2.994%	1,658,566	-0.161%
2026-06-22	23.9000	24.3400	23.645000	24.0500	+3.175%	1,612,585	+2.827%
2026-06-18	24.1650	24.6461	23.210000	23.3100	-0.766%	2,518,393	+6.092%
2026-06-17	22.1150	24.2050	22.090000	23.4900	+7.114%	2,605,206	+5.279%
2026-06-16	22.1200	22.4700	21.680000	21.9300	-1.305%	1,455,916	+12.768%
2026-06-15	21.8600	22.4400	21.410000	22.2200	+2.585%	1,448,824	+11.296%
2026-06-12	21.0200	22.1500	20.920000	21.6600	+3.045%	2,189,157	+14.174%
2026-06-11	20.7800	21.6850	20.370000	21.0200	+1.989%	1,964,777	+17.650%
2026-06-10	20.6100	21.7100	20.157300	20.6100	-0.866%	2,484,049	+19.990%
2026-06-09	19.8400	20.9350	19.450000	20.7900	+6.397%	1,916,856	+18.951%
2026-06-08	19.8500	20.0494	19.190000	19.5400	+0.102%	1,893,415	+26.561%
2026-06-05	19.9400	19.9400	19.240000	19.5200	-3.078%	2,192,211	+26.691%
2026-06-04	19.7000	21.1000	19.670000	20.1400	+2.442%	1,833,490	+22.790%
2026-06-03	19.3400	19.6900	19.190000	19.6600	+1.602%	1,027,140	+25.788%
2026-06-02	19.9600	20.1300	18.920000	19.3500	-5.194%	1,764,119	+27.804%
2026-06-01	20.7300	20.8650	20.030000	20.4100	-2.994%	1,678,909	+21.166%
2026-05-29	20.8450	21.1800	20.840000	21.0400	+0.430%	1,699,843	+17.538%
2026-05-28	20.1000	21.0500	19.660100	20.9500	+3.662%	1,354,521	+18.043%
2026-05-27	19.6200	20.3400	19.575000	20.2100	+4.283%	1,625,489	+22.365%
2026-05-26	18.8600	19.6300	18.598671	19.3800	+3.970%	2,354,219	+27.606%
2026-05-22	18.5200	19.0600	18.180000	18.6400	-3.420%	3,557,142	+32.672%
2026-05-21	18.5500	19.3300	18.350000	19.3000	+2.496%	1,351,507	+28.135%
2026-05-20	18.2100	19.1750	18.111900	18.8300	+3.976%	1,379,713	+31.333%
2026-05-19	18.3900	18.4000	17.710000	18.1100	-1.576%	2,130,812	+36.554%
2026-05-18	18.6200	19.1100	18.230000	18.4000	-1.182%	1,709,434	+34.402%
2026-05-15	19.0100	19.3700	18.500000	18.6200	-3.971%	2,154,160	+32.814%
2026-05-14	19.9700	20.0000	18.880000	19.3900	-2.071%	1,828,150	+27.540%
2026-05-13	19.2700	19.9500	19.270000	19.8000	+1.747%	1,257,934	+24.899%
2026-05-12	19.7600	19.9695	19.175000	19.4600	-1.068%	1,792,303	+27.081%
2026-05-11	19.6900	20.5500	19.430000	19.6700	+0.255%	1,834,085	+25.724%
2026-05-08	19.4400	20.5300	19.440000	19.6200	-0.457%	1,945,846	+26.045%
2026-05-07	20.4000	20.4100	19.190000	19.7100	-3.430%	1,228,531	+25.469%
2026-05-06	19.2200	20.4900	18.910000	20.4100	+7.875%	2,199,216	+21.166%
2026-05-05	18.9900	19.4000	18.330000	18.9200	+1.339%	2,535,662	+30.708%
2026-05-04	18.1400	19.1500	18.100000	18.6700	+2.022%	2,481,928	+32.458%
2026-05-01	18.7000	18.8100	18.210000	18.3000	-2.244%	1,514,442	+35.137%
2026-04-30	18.6900	18.9200	18.330000	18.7200	+0.645%	2,866,552	+32.105%
2026-04-29	19.6000	20.1700	18.230000	18.6000	-7.278%	3,000,027	+32.957%
2026-04-28	19.9700	20.4350	19.840000	20.0600	+0.602%	1,082,248	+23.280%
2026-04-27	19.7600	20.3600	19.760000	19.9400	+0.352%	1,030,286	+24.022%
2026-04-24	19.4500	20.0454	19.270000	19.8700	+2.159%	1,174,239	+24.459%
2026-04-23	20.2800	20.3600	19.205000	19.4500	-3.951%	1,221,096	+27.147%
2026-04-22	20.2800	20.5700	20.000000	20.2500	+0.596%	1,424,881	+22.123%
2026-04-21	20.5000	20.7500	19.940000	20.1300	-1.996%	1,025,703	+22.851%
2026-04-20	20.7600	20.8750	20.090000	20.5400	-0.146%	738,986	+20.399%
2026-04-17	21.1300	21.3700	20.540000	20.5700	-0.676%	1,462,091	+20.224%
2026-04-16	21.6300	21.8000	20.640000	20.7100	-4.474%	1,515,701	+19.411%
2026-04-15	20.2400	21.7100	20.200000	21.6800	+7.540%	1,877,465	+14.068%
2026-04-14	19.4300	20.2900	19.430000	20.1600	+3.811%	807,162	+22.669%
2026-04-13	19.2300	19.9300	19.020000	19.4200	+0.988%	1,107,628	+27.343%
2026-04-10	19.4100	19.6300	18.960000	19.2300	-0.311%	1,127,304	+28.601%
2026-04-09	19.3700	19.7300	19.050000	19.2900	-1.682%	1,435,412	+28.201%
2026-04-08	20.0400	20.2900	19.260000	19.6200	+1.082%	1,116,426	+26.045%
2026-04-07	19.2300	19.5300	18.800000	19.4100	+0.155%	1,197,074	+27.409%
2026-04-06	20.6000	20.8000	19.220000	19.3800	-6.150%	1,801,194	+27.606%
2026-04-02	18.9220	20.6600	18.920000	20.6500	+4.929%	1,625,807	+19.758%
2026-04-01	19.5600	20.0000	19.330000	19.6800	+2.500%	1,912,413	+25.661%
2026-03-31	18.9000	19.4397	18.740000	19.2000	+6.195%	2,216,435	+28.802%
2026-03-30	18.2600	18.4599	17.860000	18.0800	-0.441%	1,733,975	+36.781%
2026-03-27	19.5900	19.7400	18.100000	18.1600	-7.981%	3,068,890	+36.178%
2026-03-26	22.5300	22.5800	19.735000	19.7350	-12.172%	3,426,130	+25.310%
2026-03-25	22.6200	23.4600	21.270000	22.4700	+7.153%	5,408,026	+10.058%
2026-03-24	20.7300	21.2100	20.540000	20.9700	-0.569%	1,627,499	+17.930%
2026-03-23	20.7500	21.6650	20.500000	21.0900	+4.561%	1,663,703	+17.259%
2026-03-20	19.7400	20.5100	19.630000	20.1700	+2.127%	3,892,301	+22.608%
2026-03-19	19.8800	20.1900	18.927400	19.7500	-1.545%	1,381,526	+25.215%
2026-03-18	20.5100	20.6623	19.900000	20.0600	-3.139%	1,081,095	+23.280%
2026-03-17	20.5300	20.9000	20.450000	20.7100	+0.681%	1,177,937	+19.411%
2026-03-16	20.5400	21.1599	20.310000	20.5700	0.000%	1,454,860	+20.224%
2026-03-13	20.9100	21.4200	20.080000	20.5700	-0.628%	1,290,239	+20.224%
2026-03-12	21.0300	21.5300	20.000000	20.7000	-4.211%	1,329,780	+19.469%
2026-03-11	21.4650	21.7200	20.820000	21.6100	+0.840%	1,140,946	+14.438%
2026-03-10	21.3100	21.8200	21.090000	21.4300	+0.563%	2,016,401	+15.399%
2026-03-09	20.3200	21.7550	20.170000	21.3100	+8.228%	2,627,261	+16.049%
2026-03-06	19.4600	19.7599	19.045000	19.6900	-0.051%	1,260,862	+25.597%
2026-03-05	19.9310	20.6300	19.450000	19.7000	-3.289%	1,453,298	+25.533%
2026-03-04	20.2900	20.9200	19.940000	20.3700	+1.748%	1,249,589	+21.404%
2026-03-03	20.1800	20.6400	19.760000	20.0200	-4.667%	1,357,537	+23.526%
2026-03-02	21.0350	21.5150	20.580000	21.0000	-0.850%	1,391,732	+17.762%
2026-02-27	21.1400	21.4500	20.250000	21.1800	-1.120%	1,411,692	+16.761%
2026-02-26	22.2000	22.3950	21.000000	21.4200	-3.903%	1,655,546	+15.453%
2026-02-25	21.6000	22.5900	21.600000	22.2900	+4.013%	1,701,989	+10.947%
2026-02-24	20.8600	21.5600	20.484500	21.4300	+2.733%	1,432,087	+15.399%
2026-02-23	20.3000	21.3800	20.100000	20.8600	+3.318%	1,429,304	+18.552%
2026-02-20	20.0000	20.5100	19.690000	20.1900	-0.247%	1,798,754	+22.486%
2026-02-19	19.0800	20.3650	18.960000	20.2400	+5.252%	1,613,250	+22.184%
2026-02-18	19.0100	20.0100	19.000000	19.2300	-0.259%	2,629,590	+28.601%
2026-02-17	18.7300	19.6263	18.650000	19.2800	+2.717%	1,858,786	+28.268%
2026-02-13	19.2400	20.1200	18.610000	18.7700	-2.138%	1,343,408	+31.753%
2026-02-12	19.8100	20.2099	18.750000	19.1800	-2.590%	1,397,007	+28.936%
2026-02-11	19.9100	20.0000	18.660000	19.6900	-0.656%	1,463,270	+25.597%
2026-02-10	21.0500	21.1500	19.740000	19.8200	-4.894%	2,000,628	+24.773%
2026-02-09	21.2000	21.2000	20.160000	20.8400	-1.139%	1,241,949	+18.666%
2026-02-06	20.4000	21.3100	20.360000	21.0800	+5.295%	1,648,322	+17.315%
2026-02-05	21.1600	21.4800	19.760000	20.0200	-5.921%	1,626,880	+23.526%
2026-02-04	21.9800	21.9800	20.640000	21.2800	-2.296%	1,832,599	+16.212%
2026-02-03	22.8900	23.7700	21.320000	21.7800	-4.222%	1,727,856	+13.545%
2026-02-02	21.3300	22.7800	21.134000	22.7400	+4.600%	1,594,320	+8.751%
2026-01-30	21.3700	22.0000	21.130000	21.7400	+0.695%	2,748,748	+13.753%
2026-01-29	21.3580	21.9900	20.670000	21.5900	+3.599%	1,496,375	+14.544%
2026-01-28	21.4300	21.8100	20.350000	20.8400	-1.929%	2,632,988	+18.666%
2026-01-27	20.6400	21.3400	20.360000	21.2500	+3.105%	1,448,863	+16.376%
2026-01-26	20.0100	21.1450	19.560100	20.6100	+1.778%	1,538,126	+19.990%
2026-01-23	20.8200	21.3900	20.170000	20.2500	-3.249%	2,103,371	+22.123%
2026-01-22	18.7400	21.0850	18.670000	20.9300	+12.527%	3,088,020	+18.156%
2026-01-21	17.5200	18.7900	17.520000	18.6000	+6.104%	1,845,921	+32.957%
2026-01-20	17.4200	17.8050	17.180000	17.5300	-2.557%	1,414,267	+41.072%
2026-01-16	19.1200	19.1422	17.900000	17.9900	-4.207%	1,386,339	+37.465%
2026-01-15	18.2500	18.9850	17.880000	18.7800	+2.791%	1,894,537	+31.683%
2026-01-14	18.0900	18.4800	17.940000	18.2700	+0.883%	1,128,570	+35.359%
2026-01-13	17.9800	18.1800	17.645000	18.1100	+0.891%	1,225,134	+36.554%
2026-01-12	17.2480	17.9800	16.960000	17.9500	+5.094%	1,144,672	+37.772%
2026-01-09	17.3900	17.7100	17.030000	17.0800	+0.059%	981,137	+44.789%
2026-01-08	16.9800	17.5700	16.640000	17.0700	+0.708%	1,757,427	+44.874%
2026-01-07	17.4800	17.9500	16.700000	16.9500	-1.511%	1,877,134	+45.900%
2026-01-06	16.1300	17.2500	16.000000	17.2100	+7.428%	2,779,172	+43.696%
2026-01-05	16.2000	16.5300	15.340000	16.0200	-1.537%	1,628,321	+54.370%
2026-01-02	16.6600	16.6850	15.690000	16.2700	-1.454%	1,185,505	+51.998%
2025-12-31	16.4200	16.6700	16.280000	16.5100	+0.609%	1,159,499	+49.788%
2025-12-30	16.5100	16.6650	16.340000	16.4100	-1.025%	851,898	+50.701%
2025-12-29	16.6950	16.9100	16.440000	16.5800	-1.719%	1,264,038	+49.156%
2025-12-26	16.9200	16.9300	16.550000	16.8700	-0.706%	677,996	+46.592%
2025-12-24	16.9000	17.0450	16.720000	16.9900	+1.071%	505,006	+45.556%
2025-12-23	17.4300	17.6150	16.720000	16.8100	-3.778%	1,057,264	+47.115%
2025-12-22	16.9000	17.8500	16.810000	17.4700	+3.680%	1,419,889	+41.557%
2025-12-19	16.8400	17.3050	16.810000	16.8500	+0.477%	2,144,977	+46.766%
2025-12-18	16.9400	17.2800	16.740000	16.7700	-0.238%	945,046	+47.466%
2025-12-17	16.9600	17.3000	16.660000	16.8100	-1.234%	1,249,194	+47.115%
2025-12-16	17.4000	17.5500	16.825000	17.0200	-1.845%	1,709,223	+45.300%
2025-12-15	18.1350	18.1700	17.220000	17.3400	-3.560%	1,774,148	+42.618%
2025-12-12	17.4100	18.3000	17.240000	17.9800	+3.512%	1,400,507	+37.542%
2025-12-11	17.3700	17.7600	17.195000	17.3700	-1.138%	2,999,115	+42.372%
2025-12-10	18.3000	19.5900	17.520000	17.5700	-10.631%	6,063,669	+40.751%
2025-12-09	19.6200	19.8700	19.190000	19.6600	-0.152%	1,356,015	+25.788%
2025-12-08	20.2300	20.5670	19.500000	19.6900	-1.353%	1,480,858	+25.597%
2025-12-05	20.3700	20.6100	19.940000	19.9600	-0.746%	2,022,030	+23.898%
2025-12-04	18.7700	20.4850	18.470000	20.1100	+5.842%	2,536,997	+22.974%
2025-12-03	18.0300	19.1580	17.900000	19.0000	+6.502%	1,474,308	+30.158%
2025-12-02	18.2200	18.4799	17.650000	17.8400	-1.762%	1,192,630	+38.621%
2025-12-01	19.1000	19.1300	18.000000	18.1600	-6.728%	1,570,764	+36.178%
2025-11-28	19.4600	19.5300	18.950000	19.4700	+0.361%	1,088,610	+27.016%
2025-11-26	19.1000	19.5750	18.740000	19.4000	+1.411%	983,973	+27.474%
2025-11-25	18.9700	19.6300	18.875000	19.1300	+1.057%	1,284,884	+29.273%
2025-11-24	18.1200	19.0000	18.030000	18.9300	+5.167%	1,914,081	+30.639%
2025-11-21	16.9300	18.2300	16.870000	18.0000	+4.895%	1,449,649	+37.389%
2025-11-20	16.9600	17.9500	16.870000	17.1600	+1.418%	1,411,508	+44.114%
2025-11-19	17.3600	17.6000	16.852300	16.9200	-3.204%	1,623,988	+46.158%
2025-11-18	17.2500	17.6500	16.930000	17.4800	+0.633%	903,348	+41.476%
2025-11-17	17.4000	17.8300	17.250000	17.3700	-0.401%	1,115,545	+42.372%
2025-11-14	16.7900	18.2100	16.780000	17.4400	+1.691%	1,281,104	+41.800%
2025-11-13	17.2300	17.8400	16.660000	17.1500	-2.112%	1,421,686	+44.198%
2025-11-12	17.5900	18.7000	17.170000	17.5200	-0.341%	1,897,628	+41.153%
2025-11-11	15.5800	17.6750	15.180000	17.5800	+12.692%	2,042,440	+40.671%
2025-11-10	15.4200	16.5550	15.325000	15.6000	+3.862%	1,923,464	+58.526%
2025-11-07	14.5550	15.2200	13.750000	15.0200	+4.233%	2,056,348	+64.647%
2025-11-06	14.8200	15.1000	14.300000	14.4100	-3.224%	1,181,420	+71.617%
2025-11-05	14.8400	14.9900	14.560000	14.8900	-0.201%	1,247,353	+66.085%
2025-11-04	15.1000	15.2900	14.830000	14.9200	-2.865%	1,047,974	+65.751%
2025-11-03	15.9800	16.3300	15.000000	15.3600	-5.651%	1,542,705	+61.003%
2025-10-31	16.2500	16.4500	15.900000	16.2800	-0.611%	1,235,867	+51.904%
2025-10-30	16.0000	16.9800	16.000000	16.3800	+0.800%	1,605,139	+50.977%
2025-10-29	16.7900	16.9800	16.035000	16.2500	-3.960%	1,262,674	+52.185%
2025-10-28	16.3700	17.0200	16.036500	16.9200	+4.380%	1,504,956	+46.158%
2025-10-27	16.1700	16.7800	16.120000	16.2100	+1.566%	1,488,747	+52.560%
2025-10-24	16.0000	16.4100	15.890000	15.9600	+0.504%	1,073,993	+54.950%
2025-10-23	15.8600	16.0900	15.530000	15.8800	-0.439%	1,403,214	+55.730%
2025-10-22	16.9700	17.2600	15.920000	15.9500	-5.955%	1,638,992	+55.047%
2025-10-21	17.3300	17.4000	16.850000	16.9600	-1.681%	1,207,511	+45.814%
2025-10-20	16.9700	17.7200	16.910000	17.2500	+3.541%	1,556,304	+43.362%
2025-10-17	16.4400	16.8000	16.230000	16.6600	-0.359%	1,365,791	+48.439%
2025-10-16	16.4900	17.3900	16.295000	16.7200	+2.514%	2,568,366	+47.907%
2025-10-15	15.2300	16.4300	15.190000	16.3100	+7.232%	1,714,755	+51.625%
2025-10-14	14.5100	15.2900	14.020000	15.2100	+1.535%	2,634,211	+62.590%
2025-10-13	15.4200	15.6150	14.980000	14.9800	-2.537%	1,231,879	+65.087%
2025-10-10	16.2000	16.5100	15.000000	15.3700	-4.947%	1,749,554	+60.898%
2025-10-09	15.6600	16.5050	15.660000	16.1700	+3.323%	1,610,699	+52.938%
2025-10-08	15.0000	16.1200	14.890000	15.6500	+5.034%	1,843,151	+58.019%
2025-10-07	15.3550	15.4000	14.845000	14.9000	-2.102%	1,275,840	+65.973%
2025-10-06	15.4000	15.4400	15.050000	15.2200	-1.297%	1,673,571	+62.484%
2025-10-03	15.3100	15.7500	15.190000	15.4200	+1.447%	1,423,623	+60.376%
2025-10-02	15.4500	15.6800	14.900000	15.2000	+1.945%	1,613,437	+62.697%
2025-10-01	14.6900	15.7500	14.580000	14.9100	+2.686%	2,175,241	+65.862%
2025-09-30	14.4800	14.5800	14.080000	14.5200	0.000%	2,092,302	+70.317%
2025-09-29	14.1500	14.5600	13.880000	14.5200	+4.086%	2,199,117	+70.317%
2025-09-26	13.5000	14.0700	13.280000	13.9500	+3.872%	2,327,634	+77.276%
2025-09-25	13.4000	13.6000	13.140000	13.4300	-0.371%	2,231,053	+84.140%
2025-09-24	13.0400	13.6500	13.000000	13.4800	+3.295%	2,286,855	+83.457%
2025-09-23	13.3400	13.4200	12.780000	13.0500	-2.027%	2,341,925	+89.502%
2025-09-22	12.8000	13.5850	12.580000	13.3200	+4.471%	2,282,593	+85.661%
2025-09-19	13.1800	13.3800	12.720000	12.7500	-3.263%	4,848,115	+93.961%
2025-09-18	13.3100	13.4900	13.110000	13.1800	+0.919%	2,119,950	+87.633%
2025-09-17	13.3100	13.8600	13.040000	13.0600	-1.508%	2,275,864	+89.357%
2025-09-16	13.1400	13.5800	13.125000	13.2600	+0.760%	2,570,869	+86.501%
2025-09-15	14.2400	14.3700	13.130000	13.1600	-7.259%	1,643,896	+87.918%
2025-09-12	14.6500	14.8000	14.170000	14.1900	-4.251%	1,599,200	+74.278%
2025-09-11	14.7000	15.1000	14.700000	14.8200	+1.230%	1,502,538	+66.869%
2025-09-10	15.3400	15.4650	14.630000	14.6400	-4.687%	1,672,910	+68.921%
2025-09-09	15.5200	15.6200	14.700000	15.3600	-0.903%	1,567,279	+61.003%
2025-09-08	15.4500	15.6850	15.060000	15.5000	+0.454%	2,176,239	+59.548%
2025-09-05	14.9500	15.6599	14.865000	15.4300	+4.327%	4,188,453	+60.272%
2025-09-04	15.2900	15.3450	14.520000	14.7900	-3.396%	1,331,493	+67.208%
2025-09-03	15.4300	16.2000	15.165000	15.3100	-0.906%	2,801,816	+61.528%
2025-09-02	15.0000	15.5600	14.840000	15.4500	+1.179%	5,357,120	+60.065%
2025-08-29	15.7100	15.8500	15.020000	15.2700	-2.428%	1,886,653	+61.952%
2025-08-28	15.6600	16.0000	15.490000	15.6500	+0.321%	1,555,954	+58.019%
2025-08-27	15.5000	15.6850	15.325000	15.6000	+0.322%	1,288,499	+58.526%
2025-08-26	15.5200	15.7872	15.195000	15.5500	-0.128%	2,024,204	+59.035%
2025-08-25	15.4600	15.7700	15.320000	15.5700	+0.516%	1,386,024	+58.831%
2025-08-22	15.3700	16.1900	15.310000	15.4900	+1.707%	2,743,924	+59.651%
2025-08-21	14.3400	15.3400	14.265000	15.2300	+4.962%	1,773,488	+62.377%
2025-08-20	14.8000	14.8400	14.150000	14.5100	-1.993%	1,425,839	+70.434%
2025-08-19	14.8400	14.9700	14.540000	14.8050	-0.101%	974,998	+67.038%
2025-08-18	14.7000	15.1500	14.600000	14.8200	+0.816%	1,266,261	+66.869%
2025-08-15	14.5800	14.9500	14.440000	14.7000	+1.660%	1,150,526	+68.231%
2025-08-14	14.4400	14.6900	14.042100	14.4600	-2.363%	1,767,113	+71.024%
2025-08-13	13.6100	15.0600	13.370000	14.8100	+12.027%	2,459,669	+66.982%
2025-08-12	14.0200	14.1300	12.915000	13.2200	-5.029%	2,014,533	+87.065%
2025-08-11	13.9600	14.1100	13.620000	13.9200	-0.287%	1,294,469	+77.658%
2025-08-08	14.2800	14.4400	13.625000	13.9600	-1.897%	2,203,335	+77.149%
2025-08-07	14.4300	14.4600	13.950000	14.2300	-0.836%	2,079,978	+73.788%
2025-08-06	14.2300	14.3700	13.960000	14.3500	+0.420%	2,326,531	+72.334%
2025-08-05	14.3000	14.4100	13.820000	14.2900	-1.039%	2,096,023	+73.058%
2025-08-04	13.4700	14.5250	13.310000	14.4400	+7.440%	2,108,742	+71.260%
2025-08-01	13.6300	14.0200	13.250000	13.4400	-2.820%	1,762,102	+84.003%
2025-07-31	13.4350	14.1294	13.435000	13.8300	+1.170%	1,902,425	+78.814%
2025-07-30	13.8100	14.7100	13.605000	13.6700	+0.441%	2,060,578	+80.907%
2025-07-29	13.7500	13.8050	13.520000	13.6100	-0.147%	1,558,014	+81.705%
2025-07-28	13.7800	14.0850	13.620000	13.6300	-0.293%	1,404,016	+81.438%
2025-07-25	14.2600	14.2950	13.660000	13.6700	-4.472%	1,178,174	+80.907%
2025-07-24	14.3500	14.5600	14.140000	14.3100	-1.106%	1,311,161	+72.816%
2025-07-23	14.1500	14.5973	13.970000	14.4700	+4.326%	1,570,931	+70.905%
2025-07-22	13.8400	14.1000	13.700000	13.8700	+0.289%	1,521,143	+78.298%
2025-07-21	14.2000	14.3800	13.710000	13.8300	-1.214%	1,160,589	+78.814%
2025-07-18	14.7400	14.8450	13.960000	14.0000	-3.648%	1,313,020	+76.643%
2025-07-17	14.9700	15.1500	14.400000	14.5300	-2.286%	1,033,007	+70.200%
2025-07-16	14.4100	14.9200	14.330000	14.8700	+4.940%	2,447,388	+66.308%
2025-07-15	14.8600	14.9100	14.120000	14.1700	-3.540%	1,468,457	+74.524%
2025-07-14	14.4700	14.9800	14.360000	14.6900	+1.171%	1,137,543	+68.346%
2025-07-11	15.0500	15.3500	14.380000	14.5200	-5.407%	1,691,793	+70.317%
2025-07-10	15.0100	15.3750	14.760000	15.3500	+2.333%	867,268	+61.107%
2025-07-09	14.4100	15.1600	14.391400	15.0000	+4.676%	2,019,196	+64.867%
2025-07-08	14.3000	14.7900	14.235000	14.3300	+0.561%	816,950	+72.575%
2025-07-07	14.5000	14.6700	14.120000	14.2500	-2.995%	1,162,305	+73.544%
2025-07-03	14.9000	15.0000	14.670000	14.6900	-1.409%	613,309	+68.346%
2025-07-02	14.0600	15.0000	13.935000	14.9000	+6.810%	1,707,351	+65.973%
2025-07-01	14.4900	14.6600	13.830000	13.9500	-0.286%	2,214,168	+77.276%
2025-06-30	14.1400	14.5500	13.830000	13.9900	-0.780%	1,759,165	+76.769%
2025-06-27	14.4500	14.6600	13.970000	14.1000	-2.692%	4,079,494	+75.390%
2025-06-26	14.3900	14.5900	14.255000	14.4900	+0.277%	914,970	+70.669%
2025-06-25	14.4500	14.7881	14.180000	14.4500	+0.347%	1,113,337	+71.142%
2025-06-24	13.9300	14.4400	13.670000	14.4000	+5.727%	1,852,615	+71.736%
2025-06-23	13.8100	13.9600	13.410000	13.6200	-1.944%	1,441,351	+81.571%
2025-06-20	14.1300	14.1300	13.570000	13.8900	-1.419%	1,528,824	+78.042%
2025-06-18	14.0000	14.2800	13.680000	14.0900	+0.571%	1,010,461	+75.515%
2025-06-17	14.4500	14.8750	13.960000	14.0100	-4.172%	1,074,307	+76.517%
2025-06-16	14.8000	14.8000	14.290000	14.6200	+0.481%	1,194,766	+69.152%
2025-06-13	14.5700	14.9600	14.190000	14.5500	-2.513%	1,998,468	+69.966%
2025-06-12	15.0400	15.3700	14.700000	14.9250	-1.745%	1,935,800	+65.695%
2025-06-11	15.3900	15.6900	15.050000	15.1900	-0.459%	1,180,641	+62.804%
2025-06-10	14.6800	15.6200	14.680000	15.2600	+4.199%	1,861,411	+62.058%
2025-06-09	15.0800	15.1100	14.500000	14.6450	-0.374%	1,098,572	+68.863%
2025-06-06	14.4100	15.3600	14.360000	14.7000	+3.376%	1,794,421	+68.231%
2025-06-05	14.3200	14.5400	13.920000	14.2200	-1.387%	2,052,002	+73.910%
2025-06-04	13.9600	14.6700	13.630000	14.4200	+3.518%	2,081,357	+71.498%
2025-06-03	13.9100	14.2000	13.520000	13.9300	-0.215%	2,071,943	+77.531%
2025-06-02	13.2900	14.1050	12.940000	13.9600	+5.438%	2,561,972	+77.149%
2025-05-30	13.4500	13.4500	12.920000	13.2400	-2.216%	1,205,599	+86.782%
2025-05-29	13.1600	13.7682	12.890000	13.5400	+3.834%	3,290,235	+82.644%
2025-05-28	13.1900	13.3800	12.860000	13.0400	-1.287%	1,210,686	+89.647%
2025-05-27	13.7000	13.9500	13.160000	13.2100	-1.565%	1,112,597	+87.207%
2025-05-23	13.2200	13.6400	13.140000	13.4200	-1.757%	786,276	+84.277%
2025-05-22	14.0000	14.1511	13.500000	13.6600	-0.219%	1,028,555	+81.040%
2025-05-21	14.0700	14.4500	13.580000	13.6900	-4.199%	1,132,330	+80.643%
2025-05-20	13.9000	14.6000	13.740000	14.2900	+2.732%	1,008,378	+73.058%
2025-05-19	13.5000	14.2100	13.220000	13.9100	+0.943%	752,733	+77.786%
2025-05-16	14.1500	14.2400	13.690000	13.7800	-2.684%	1,087,534	+79.463%
2025-05-15	14.0000	14.2050	13.555000	14.1600	+1.433%	1,050,576	+74.647%
2025-05-14	14.2600	14.4703	13.715000	13.9600	-2.104%	1,193,559	+77.149%
2025-05-13	14.7800	14.7800	13.720000	14.2600	-3.649%	1,204,844	+73.422%
2025-05-12	15.2900	15.5600	14.640000	14.8000	+2.992%	1,514,884	+67.095%
2025-05-09	14.4900	15.3100	14.330000	14.3700	-0.416%	1,367,985	+72.095%
2025-05-08	14.1800	14.6200	13.715000	14.4300	+0.768%	1,324,037	+71.379%
2025-05-07	13.9500	14.4200	13.355000	14.3200	+2.505%	1,841,470	+72.696%
2025-05-06	15.6900	16.1650	13.900000	13.9700	-12.633%	2,093,948	+77.022%
2025-05-05	16.3500	16.4200	15.920000	15.9900	-2.737%	843,404	+54.659%
2025-05-02	16.5550	16.9700	16.210000	16.4400	+2.366%	1,118,571	+50.426%
2025-05-01	16.5300	16.6400	15.735000	16.0600	-3.544%	1,138,395	+53.985%
2025-04-30	16.1700	16.8450	16.170000	16.6500	+0.909%	1,911,968	+48.529%
2025-04-29	16.1800	16.8300	16.065000	16.5000	+1.538%	1,521,274	+49.879%
2025-04-28	15.7100	16.2700	15.610000	16.2500	+3.635%	1,423,922	+52.185%
2025-04-25	15.2300	15.8200	15.010000	15.6800	+1.227%	1,150,370	+57.717%
2025-04-24	14.8700	15.6700	14.710000	15.4900	+4.169%	1,361,368	+59.651%
2025-04-23	15.2500	15.5900	14.800000	14.8700	+1.849%	1,479,888	+66.308%
2025-04-22	13.4100	14.6600	13.410000	14.6000	+11.027%	1,869,960	+69.384%
2025-04-21	12.5900	13.6600	12.310000	13.1500	+3.218%	1,211,828	+88.061%
2025-04-17	12.5100	12.8700	12.410000	12.7400	+1.514%	979,179	+94.113%
2025-04-16	13.0300	13.2700	12.370000	12.5500	-4.708%	1,435,100	+97.052%
2025-04-15	13.1500	13.6300	13.030000	13.1700	-0.754%	1,111,532	+87.775%
2025-04-14	12.9100	13.3300	12.300000	13.2700	+4.488%	1,803,311	+86.360%
2025-04-11	12.4100	12.7300	12.020000	12.7000	+1.600%	1,626,528	+94.724%
2025-04-10	12.8600	12.9700	12.000000	12.5000	-2.799%	1,336,005	+97.840%
2025-04-09	11.1400	13.3600	10.800000	12.8600	+12.119%	2,345,756	+92.302%
2025-04-08	12.1700	12.4800	11.305000	11.4700	-1.121%	2,582,217	+115.606%
2025-04-07	11.2500	11.8700	10.570000	11.6000	-1.528%	1,709,607	+113.190%
2025-04-04	12.3200	12.6300	11.330000	11.7800	-7.897%	1,549,834	+109.932%
2025-04-03	12.8700	13.3600	12.450000	12.7900	-6.914%	1,515,083	+93.354%
2025-04-02	12.0700	14.8300	12.070000	13.7400	+11.798%	3,629,151	+79.985%
2025-04-01	13.5900	13.6700	12.050000	12.2900	-9.599%	2,888,187	+101.221%
2025-03-31	14.1500	14.3900	13.300000	13.5950	-8.018%	3,555,584	+81.905%
2025-03-28	14.1400	14.8400	14.020000	14.7800	+4.085%	1,513,549	+67.321%
2025-03-27	13.8200	14.4300	13.715000	14.2000	+2.824%	654,366	+74.155%
2025-03-26	14.1300	14.3100	13.670000	13.8100	-2.195%	768,681	+79.073%
2025-03-25	14.8400	14.9025	14.100000	14.1200	-4.336%	712,374	+75.142%
2025-03-24	14.7100	14.8200	14.311000	14.7600	+2.287%	782,180	+67.547%
2025-03-21	14.3900	14.6400	14.210000	14.4300	-1.232%	1,450,224	+71.379%
2025-03-20	14.6100	14.9800	14.590000	14.6100	-1.417%	506,413	+69.268%
2025-03-19	14.4500	15.0250	14.410000	14.8200	+2.136%	649,399	+66.869%
2025-03-18	15.2400	15.2400	14.490000	14.5100	-6.023%	772,328	+70.434%
2025-03-17	15.1500	15.6800	14.880000	15.4400	+1.914%	566,015	+60.168%
2025-03-14	15.0900	15.7000	14.990000	15.1500	+1.746%	717,313	+63.234%
2025-03-13	15.8600	16.1600	14.781000	14.8900	-6.646%	660,065	+66.085%
2025-03-12	15.2100	16.2800	15.100000	15.9500	+6.051%	1,718,550	+55.047%
2025-03-11	14.9500	15.1600	14.200000	15.0400	+0.602%	1,753,710	+64.428%
2025-03-10	16.3600	16.5300	14.880000	14.9500	-10.425%	1,740,823	+65.418%
2025-03-07	16.3400	16.9700	16.110000	16.6900	+2.581%	1,591,127	+48.173%
2025-03-06	15.6100	16.3500	15.210000	16.2700	-0.184%	1,708,217	+51.998%
2025-03-05	16.0600	16.4200	15.650000	16.3000	+2.194%	1,306,626	+51.718%
2025-03-04	15.1000	16.5000	14.010000	15.9500	+4.934%	2,810,555	+55.047%
2025-03-03	16.3600	16.7850	15.110000	15.2000	-8.213%	2,262,755	+62.697%
2025-02-28	18.8300	19.0000	16.320000	16.5600	-10.968%	2,203,319	+49.336%
2025-02-27	19.1300	19.5200	18.400000	18.6000	-1.535%	790,801	+32.957%
2025-02-26	19.3100	19.6600	18.670000	18.8900	-1.615%	711,388	+30.916%
2025-02-25	20.8300	20.8300	18.950000	19.2000	-7.112%	953,546	+28.802%
2025-02-24	20.9600	20.9600	20.220000	20.6700	-0.289%	759,878	+19.642%
2025-02-21	22.0000	22.0500	20.680000	20.7300	-3.983%	829,056	+19.296%
2025-02-20	22.2000	22.8100	21.500000	21.5900	-2.879%	768,083	+14.544%
2025-02-19	21.6200	22.2700	21.330000	22.2300	+2.019%	570,111	+11.246%
2025-02-18	21.5200	22.2700	21.380000	21.7900	+1.965%	616,461	+13.492%
2025-02-14	21.5000	22.2900	21.230000	21.3700	+0.282%	704,918	+15.723%