Dark

DYN
Dyne Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Dec 31, 2025 3:59:57 PM EST

19.55USD+1.823%(+0.35)1,433,842

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 30, 2025 9:19:30 AM EST

19.69USD+2.552%(+0.49)0

After-hours

Dec 31, 2025 4:04:30 PM EST

19.56USD+0.051%(+0.01)8,322

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	19.1800	19.8100	19.03000	19.5600	+1.875%	1,433,842	0.000%
2025-12-30	19.4300	19.8200	18.92000	19.2000	-1.991%	1,985,037	+1.875%
2025-12-29	19.9600	20.1700	19.52500	19.5900	-2.246%	2,232,428	-0.153%
2025-12-26	20.3500	20.3500	19.68000	20.0400	-1.523%	964,713	-2.395%
2025-12-24	20.3300	20.7400	20.23000	20.3500	-0.294%	970,975	-3.882%
2025-12-23	20.6900	21.0000	20.26000	20.4100	-1.781%	1,055,691	-4.165%
2025-12-22	19.8000	20.9400	19.51000	20.7800	+4.685%	1,421,640	-5.871%
2025-12-19	18.7600	20.1100	18.73000	19.8500	+7.008%	4,120,025	-1.461%
2025-12-18	19.1400	19.4300	18.43000	18.5500	-1.852%	1,812,374	+5.445%
2025-12-17	19.5400	19.8600	18.78000	18.9000	-3.325%	2,170,106	+3.492%
2025-12-16	19.3300	19.8400	19.06000	19.5500	-0.204%	3,230,161	+0.051%
2025-12-15	19.3100	19.8700	19.15000	19.5900	+1.661%	2,790,968	-0.153%
2025-12-12	19.5100	19.9599	19.20000	19.2700	-0.772%	4,454,020	+1.505%
2025-12-11	20.0500	20.8000	19.20000	19.4200	-1.371%	3,283,973	+0.721%
2025-12-10	19.5650	20.6000	19.25000	19.6900	+6.779%	9,976,509	-0.660%
2025-12-09	21.4100	21.6800	18.21000	18.4400	-16.937%	6,355,172	+6.074%
2025-12-08	21.5900	23.9600	21.13000	22.2000	+9.467%	8,161,312	-11.892%
2025-12-05	20.6800	20.9950	20.14000	20.2800	-1.792%	2,574,611	-3.550%
2025-12-04	20.0200	21.0900	19.63000	20.6500	+2.787%	2,105,609	-5.278%
2025-12-03	20.2700	20.5600	19.64500	20.0900	+0.500%	2,539,336	-2.638%
2025-12-02	20.7400	21.0800	19.45000	19.9900	-3.008%	3,325,099	-2.151%
2025-12-01	21.3000	21.5800	20.55000	20.6100	-5.890%	1,611,533	-5.095%
2025-11-28	21.2000	22.2900	20.59000	21.9000	+3.448%	2,258,428	-10.685%
2025-11-26	21.0000	21.6150	20.81000	21.1700	+1.779%	3,078,387	-7.605%
2025-11-25	21.5300	21.7900	20.44000	20.8000	-4.015%	2,570,117	-5.962%
2025-11-24	21.3000	22.2700	21.10000	21.6700	+2.314%	2,180,615	-9.737%
2025-11-21	19.9100	21.2400	19.67000	21.1800	+5.268%	1,907,973	-7.649%
2025-11-20	21.0500	21.9800	20.03000	20.1200	-2.330%	2,034,972	-2.783%
2025-11-19	20.6700	21.6450	20.47530	20.6000	-1.718%	1,991,580	-5.049%
2025-11-18	19.9100	21.3100	19.53000	20.9600	+3.557%	2,101,283	-6.679%
2025-11-17	18.6100	22.0000	18.42000	20.2400	+7.717%	4,272,835	-3.360%
2025-11-14	18.3400	19.4100	18.34000	18.7900	-0.212%	1,896,104	+4.098%
2025-11-13	18.3200	19.1900	18.20000	18.8300	+1.182%	1,497,845	+3.877%
2025-11-12	19.4100	20.0700	18.60000	18.6100	-5.389%	1,784,489	+5.105%
2025-11-11	18.3900	19.7500	18.18000	19.6700	+6.267%	2,179,844	-0.559%
2025-11-10	18.7800	19.0000	18.11500	18.5100	+0.817%	2,038,066	+5.673%
2025-11-07	17.8100	18.3900	17.02500	18.3600	+0.851%	3,622,480	+6.536%
2025-11-06	21.0600	21.1800	17.23500	18.2050	-12.895%	5,272,749	+7.443%
2025-11-05	21.4400	21.4500	20.39005	20.9000	-2.881%	2,368,697	-6.411%
2025-11-04	23.8600	23.9100	21.25000	21.5200	-10.742%	3,084,071	-9.108%
2025-11-03	22.5000	24.2500	21.77000	24.1100	+6.776%	2,847,674	-18.872%
2025-10-31	23.2100	23.3450	22.23000	22.5800	-4.119%	3,002,665	-13.375%
2025-10-30	23.4900	24.1050	23.26000	23.5500	-0.339%	2,239,987	-16.943%
2025-10-29	24.2800	24.5200	23.04000	23.6300	-2.717%	3,458,724	-17.224%
2025-10-28	24.1300	25.0000	23.78000	24.2900	+0.496%	3,516,414	-19.473%
2025-10-27	23.4000	24.9500	23.00000	24.1700	+41.180%	12,671,820	-19.073%
2025-10-24	16.7700	17.3900	16.58000	17.1200	+3.820%	1,776,076	+14.252%
2025-10-23	16.3700	16.7800	16.00000	16.4900	+0.856%	2,906,103	+18.617%
2025-10-22	16.7500	16.8300	16.08000	16.3500	-2.388%	1,760,927	+19.633%
2025-10-21	17.1200	17.1200	16.46000	16.7500	-1.932%	1,408,172	+16.776%
2025-10-20	16.7300	17.1600	16.43500	17.0800	+4.274%	2,034,919	+14.520%
2025-10-17	16.2200	16.5900	16.18000	16.3800	-0.244%	1,727,217	+19.414%
2025-10-16	16.6300	17.0000	16.05000	16.4200	-0.665%	2,378,461	+19.123%
2025-10-15	15.5800	16.5500	15.55000	16.5300	+6.990%	3,257,306	+18.330%
2025-10-14	14.1700	15.5000	13.88000	15.4500	+10.121%	2,200,645	+26.602%
2025-10-13	14.0900	14.2350	13.72500	14.0300	-0.142%	1,491,166	+39.416%
2025-10-10	14.1300	14.2950	13.75000	14.0500	-4.292%	1,853,352	+39.217%
2025-10-09	14.6400	15.2200	14.60000	14.6800	+0.824%	2,238,331	+33.243%
2025-10-08	14.0700	14.5950	13.88800	14.5600	+4.373%	3,009,687	+34.341%
2025-10-07	12.8800	14.2700	12.77000	13.9500	+10.277%	3,155,640	+40.215%
2025-10-06	13.0900	13.2800	12.43000	12.6500	-3.139%	3,141,642	+54.625%
2025-10-03	12.5600	13.1100	12.56000	13.0600	+4.064%	1,292,603	+49.770%
2025-10-02	12.5300	12.7600	12.33350	12.5500	+0.400%	1,815,781	+55.857%
2025-10-01	12.7000	13.0700	12.44000	12.5000	-1.186%	2,273,464	+56.480%
2025-09-30	12.2700	12.8300	12.26000	12.6500	+2.264%	2,747,044	+54.625%
2025-09-29	13.3300	13.4900	11.92000	12.3700	-5.932%	4,068,717	+58.124%
2025-09-26	12.6400	13.1850	12.59000	13.1500	+4.531%	1,395,065	+48.745%
2025-09-25	13.0200	13.1852	12.51000	12.5800	-4.480%	3,522,642	+55.485%
2025-09-24	13.1900	13.6500	13.08500	13.1700	-0.152%	2,462,334	+48.519%
2025-09-23	13.4600	13.5400	12.95000	13.1900	-1.860%	2,267,233	+48.294%
2025-09-22	13.1300	13.5600	12.78000	13.4400	+2.361%	2,421,014	+45.536%
2025-09-19	13.9200	13.9600	13.05000	13.1300	-5.675%	6,634,106	+48.972%
2025-09-18	13.4800	13.9800	13.21000	13.9200	+5.856%	1,954,030	+40.517%
2025-09-17	13.1600	13.6000	12.94500	13.1500	+1.232%	1,823,451	+48.745%
2025-09-16	12.9000	13.3800	12.87900	12.9900	+1.011%	1,929,403	+50.577%
2025-09-15	13.3600	13.5750	12.65000	12.8600	-2.205%	1,446,132	+52.100%
2025-09-12	13.1100	13.6800	13.07000	13.1500	-0.190%	2,028,284	+48.745%
2025-09-11	13.1700	13.3250	12.62000	13.1750	-0.791%	1,669,705	+48.463%
2025-09-10	13.2000	13.4400	12.92000	13.2800	+0.226%	2,122,864	+47.289%
2025-09-09	13.2600	13.4500	13.03000	13.2500	-0.376%	1,510,315	+47.623%
2025-09-08	14.2050	14.2200	13.28000	13.3000	-6.470%	1,916,472	+47.068%
2025-09-05	13.4100	14.3450	13.20000	14.2200	+7.402%	2,419,419	+37.553%
2025-09-04	13.4300	13.5100	13.03000	13.2400	-1.780%	1,757,183	+47.734%
2025-09-03	13.4900	13.8500	13.12000	13.4800	-0.148%	2,274,040	+45.104%
2025-09-02	13.4300	13.7600	13.14000	13.5000	+0.074%	3,138,733	+44.889%
2025-08-29	13.7500	13.8700	13.33500	13.4900	-1.891%	1,972,898	+44.996%
2025-08-28	13.6800	14.1800	13.52500	13.7500	+0.806%	4,281,498	+42.255%
2025-08-27	13.3000	13.9650	13.30000	13.6400	+1.943%	2,184,617	+43.402%
2025-08-26	13.0000	13.5000	12.86000	13.3800	+2.923%	2,523,226	+46.188%
2025-08-25	13.5500	13.7900	12.90000	13.0000	+3.339%	4,062,814	+50.462%
2025-08-22	12.3900	12.9100	12.23000	12.5800	+2.946%	2,298,427	+55.485%
2025-08-21	11.8400	12.3100	11.64500	12.2200	+2.089%	1,603,187	+60.065%
2025-08-20	12.2400	12.2700	11.78000	11.9700	-2.286%	1,529,445	+63.409%
2025-08-19	12.3100	12.4200	12.05000	12.2500	-0.649%	2,791,495	+59.673%
2025-08-18	12.4000	12.6500	12.25000	12.3300	-0.404%	1,936,900	+58.637%
2025-08-15	12.5000	12.6800	12.19000	12.3800	-0.960%	1,931,424	+57.997%
2025-08-14	12.0300	12.5400	11.98500	12.5000	+2.124%	2,004,584	+56.480%
2025-08-13	11.8300	12.5900	11.63000	12.2400	+5.336%	2,908,332	+59.804%
2025-08-12	11.3400	11.7600	11.17000	11.6200	+3.381%	2,268,165	+68.330%
2025-08-11	11.0500	11.2500	10.78000	11.2400	+0.717%	2,708,730	+74.021%
2025-08-08	11.1300	11.4099	10.96000	11.1600	-0.268%	2,348,126	+75.269%
2025-08-07	11.6400	11.6400	11.05000	11.1900	-3.451%	3,613,498	+74.799%
2025-08-06	10.2300	13.5000	9.89000	11.5900	+10.697%	14,368,401	+68.766%
2025-08-05	10.2900	10.6650	10.05010	10.4700	+2.146%	2,689,526	+86.819%
2025-08-04	10.4300	10.4500	10.10000	10.2500	+1.990%	1,861,170	+90.829%
2025-08-01	9.6600	10.3130	9.57000	10.0500	+2.030%	2,751,620	+94.627%
2025-07-31	9.8000	10.0400	9.63000	9.8500	-0.605%	3,495,570	+98.579%
2025-07-30	9.4200	10.1000	9.32000	9.9100	+7.717%	3,001,727	+97.376%
2025-07-29	9.5000	9.5400	8.88000	9.2000	-1.182%	2,400,713	+112.609%
2025-07-28	9.9700	9.9700	9.25000	9.3100	-6.432%	2,248,453	+110.097%
2025-07-25	9.2000	10.2300	9.00000	9.9500	+7.684%	3,091,686	+96.583%
2025-07-24	9.2600	9.4250	9.12000	9.2400	-1.493%	1,314,879	+111.688%
2025-07-23	9.3700	9.5800	9.12000	9.3800	+1.846%	1,700,111	+108.529%
2025-07-22	9.2300	9.3800	9.13000	9.2100	+0.436%	1,375,234	+112.378%
2025-07-21	9.0500	9.4000	9.00000	9.1700	+1.663%	1,584,321	+113.304%
2025-07-18	9.5000	9.5993	8.95000	9.0200	-4.043%	1,691,146	+116.851%
2025-07-17	9.4880	9.8300	9.30000	9.4000	+0.750%	2,440,345	+108.085%
2025-07-16	8.9700	9.3600	8.63500	9.3300	+12.681%	5,450,142	+109.646%
2025-07-15	9.0400	9.1400	8.24500	8.2800	-7.071%	3,266,762	+136.232%
2025-07-14	8.6400	9.2700	8.64000	8.9100	+3.125%	3,202,061	+119.529%
2025-07-11	8.6600	8.8950	8.55000	8.6400	-1.818%	2,640,544	+126.389%
2025-07-10	8.8800	8.9300	8.53500	8.8000	-0.901%	3,009,464	+122.273%
2025-07-09	8.4600	9.3000	8.46000	8.8800	+5.840%	5,688,790	+120.270%
2025-07-08	8.3000	8.6600	8.26000	8.3900	+2.567%	3,737,862	+133.135%
2025-07-07	8.6500	8.8400	8.06000	8.1800	-6.621%	3,672,840	+139.120%
2025-07-03	8.9500	9.0600	8.65120	8.7600	-2.013%	1,988,964	+123.288%
2025-07-02	8.8250	9.2200	8.73000	8.9400	+2.995%	5,558,017	+118.792%
2025-07-01	8.7300	9.2300	8.41000	8.6800	-8.824%	9,321,900	+125.346%
2025-06-30	9.7200	9.9250	9.51000	9.5200	-0.522%	1,467,135	+105.462%
2025-06-27	10.0700	10.2000	9.54000	9.5700	-4.776%	4,646,521	+104.389%
2025-06-26	10.7100	10.7400	10.01000	10.0500	-3.551%	1,911,804	+94.627%
2025-06-25	10.6200	10.6200	10.00000	10.4200	-1.976%	1,972,725	+87.716%
2025-06-24	10.1700	10.6800	10.03000	10.6300	+4.626%	1,418,345	+84.008%
2025-06-23	10.1800	10.3900	9.87500	10.1600	-1.550%	1,810,694	+92.520%
2025-06-20	10.7400	10.8684	10.11000	10.3200	-4.267%	4,041,270	+89.535%
2025-06-18	10.7900	11.1829	10.59010	10.7800	-0.737%	3,007,806	+81.447%
2025-06-17	12.5120	12.9900	10.56000	10.8600	-21.418%	6,712,801	+80.110%
2025-06-16	14.4700	14.6100	13.71500	13.8200	-4.094%	7,062,838	+41.534%
2025-06-13	14.0000	14.6400	13.80000	14.4100	-0.346%	1,747,992	+35.739%
2025-06-12	14.2900	14.8400	13.98000	14.4600	-0.755%	2,504,531	+35.270%
2025-06-11	14.7300	15.2300	14.46500	14.5700	-1.421%	1,594,260	+34.248%
2025-06-10	14.5300	15.1200	14.28000	14.7800	+2.639%	2,524,507	+32.341%
2025-06-09	15.2000	15.2100	14.02000	14.4000	-2.041%	3,622,151	+35.833%
2025-06-06	14.1500	15.0100	14.03000	14.7000	+5.075%	2,674,392	+33.061%
2025-06-05	13.2900	14.2400	13.14000	13.9900	+4.325%	2,458,875	+39.814%
2025-06-04	13.2900	14.0000	13.19000	13.4100	+1.055%	1,975,361	+45.861%
2025-06-03	12.8200	13.5900	12.54000	13.2700	+4.488%	1,752,594	+47.400%
2025-06-02	11.9600	12.9300	11.92000	12.7000	+6.187%	2,219,105	+54.016%
2025-05-30	12.0200	12.0971	11.51000	11.9600	-2.288%	1,132,995	+63.545%
2025-05-29	12.1500	12.3400	11.67000	12.2400	+4.082%	1,579,093	+59.804%
2025-05-28	11.7300	11.9900	11.52000	11.7600	+0.513%	871,450	+66.327%
2025-05-27	12.0700	12.2521	11.63000	11.7000	+0.086%	1,095,642	+67.179%
2025-05-23	11.4600	11.7800	11.22500	11.6900	-1.765%	1,469,291	+67.322%
2025-05-22	11.6300	12.4500	11.54000	11.9000	+1.190%	1,744,358	+64.370%
2025-05-21	12.0700	12.1700	11.44000	11.7600	-4.700%	1,573,833	+66.327%
2025-05-20	11.6000	12.3550	11.44500	12.3400	+5.832%	1,097,000	+58.509%
2025-05-19	11.5100	11.8800	11.22000	11.6600	-1.437%	1,581,463	+67.753%
2025-05-16	11.7700	12.0900	11.56000	11.8300	+0.767%	2,188,089	+65.342%
2025-05-15	11.5800	11.8250	11.19000	11.7400	+0.342%	1,088,654	+66.610%
2025-05-14	12.0900	12.2899	11.17000	11.7000	-3.306%	1,983,788	+67.179%
2025-05-13	12.7300	12.8600	11.77000	12.1000	-3.662%	2,986,990	+61.653%
2025-05-12	12.1200	13.0300	11.64000	12.5600	+10.079%	4,777,509	+55.732%
2025-05-09	11.4400	12.0100	11.18000	11.4100	+1.018%	4,515,960	+71.429%
2025-05-08	9.5800	11.7800	9.26000	11.2950	+20.160%	7,123,196	+73.174%
2025-05-07	10.1000	10.1150	9.17000	9.4000	-6.188%	5,562,997	+108.085%
2025-05-06	11.7400	11.7400	9.97000	10.0200	-15.300%	6,130,555	+95.210%
2025-05-05	11.7000	11.9700	11.33000	11.8300	-0.253%	1,361,952	+65.342%
2025-05-02	12.0400	12.4700	11.80000	11.8600	-1.084%	1,040,629	+64.924%
2025-05-01	11.8000	12.2550	11.21000	11.9900	+1.696%	1,643,986	+63.136%
2025-04-30	11.5100	11.9500	11.23000	11.7900	+0.597%	3,256,913	+65.903%
2025-04-29	11.2400	12.0200	11.09000	11.7200	+3.901%	2,809,440	+66.894%
2025-04-28	11.1400	11.5050	10.81000	11.2800	+1.989%	1,802,476	+73.404%
2025-04-25	10.8600	11.2200	10.77000	11.0600	-0.450%	1,568,412	+76.854%
2025-04-24	10.9300	11.2400	10.74000	11.1100	+3.061%	1,947,539	+76.058%
2025-04-23	10.3000	11.1400	10.27000	10.7800	+8.779%	4,358,585	+81.447%
2025-04-22	9.4800	10.1100	9.30000	9.9100	+6.217%	3,264,972	+97.376%
2025-04-21	8.1700	9.7900	8.01000	9.3300	+14.198%	4,506,002	+109.646%
2025-04-17	7.8200	8.2200	7.59000	8.1700	+4.342%	1,315,688	+139.412%
2025-04-16	7.7700	7.9600	7.38000	7.8300	-0.255%	1,455,086	+149.808%
2025-04-15	7.4200	8.0100	7.42000	7.8500	+5.087%	1,452,777	+149.172%
2025-04-14	7.2650	7.5300	7.01000	7.4700	+6.108%	2,250,670	+161.847%
2025-04-11	6.9500	7.1400	6.75500	7.0400	+0.860%	1,349,052	+177.841%
2025-04-10	7.3900	7.4200	6.71000	6.9800	-7.550%	2,352,189	+180.229%
2025-04-09	6.6100	7.6200	6.36000	7.5500	+10.866%	6,988,728	+159.073%
2025-04-08	7.8400	8.2500	6.67000	6.8100	-9.079%	2,191,075	+187.225%
2025-04-07	7.9800	8.3800	7.26000	7.4900	-9.541%	2,771,208	+161.148%
2025-04-04	9.0900	9.4000	8.15000	8.2800	-12.102%	2,602,714	+136.232%
2025-04-03	9.5000	9.7100	9.07000	9.4200	-4.945%	1,703,408	+107.643%
2025-04-02	9.0700	10.2500	8.94000	9.9100	+7.367%	2,743,251	+97.376%
2025-04-01	10.5400	10.7100	9.17470	9.2300	-11.759%	8,273,181	+111.918%
2025-03-31	10.7000	10.9000	9.96000	10.4600	-8.646%	2,930,532	+86.998%
2025-03-28	11.8000	11.9950	11.24500	11.4500	-2.966%	1,158,050	+70.830%
2025-03-27	11.3100	11.9700	11.26000	11.8000	+4.796%	1,532,559	+65.763%
2025-03-26	11.3100	11.4700	10.72000	11.2600	-1.228%	1,566,464	+73.712%
2025-03-25	12.4200	12.4200	11.36500	11.4000	-7.990%	1,798,414	+71.579%
2025-03-24	12.1100	12.4275	11.98000	12.3900	+2.566%	2,831,544	+57.869%
2025-03-21	12.1400	12.4200	11.69000	12.0800	-1.468%	2,233,315	+61.921%
2025-03-20	12.2500	12.4600	12.17000	12.2600	-1.129%	1,629,704	+59.543%
2025-03-19	12.5400	12.6200	12.20000	12.4000	-1.431%	1,618,444	+57.742%
2025-03-18	12.1400	12.8100	11.70000	12.5800	+2.193%	1,778,206	+55.485%
2025-03-17	12.4600	12.5050	11.82000	12.3100	+2.158%	2,149,856	+58.895%
2025-03-14	12.0300	12.3200	11.91000	12.0500	+1.431%	1,002,772	+62.324%
2025-03-13	12.3600	12.6300	11.82500	11.8800	-3.883%	1,316,502	+64.646%
2025-03-12	12.3800	12.4700	11.91000	12.3600	+2.743%	1,757,418	+58.252%
2025-03-11	11.5000	12.2100	11.18000	12.0300	+4.609%	2,308,485	+62.594%
2025-03-10	12.1500	12.5029	11.33000	11.5000	-7.258%	1,587,979	+70.087%
2025-03-07	12.4100	12.7499	12.06000	12.4000	+1.307%	1,243,796	+57.742%
2025-03-06	11.8300	12.4400	11.77000	12.2400	+0.493%	1,055,479	+59.804%
2025-03-05	11.9700	12.2500	11.70000	12.1800	+2.439%	1,500,684	+60.591%
2025-03-04	12.0400	12.2350	11.62000	11.8900	-3.490%	3,004,233	+64.508%
2025-03-03	13.6100	13.7000	12.28000	12.3200	-9.478%	2,158,980	+58.766%
2025-02-28	13.1000	13.6700	12.87000	13.6100	+3.341%	1,726,034	+43.718%
2025-02-27	13.7000	14.1900	13.05000	13.1700	-4.496%	1,848,308	+48.519%
2025-02-26	13.6600	14.1500	13.54500	13.7900	+1.771%	1,007,042	+41.842%
2025-02-25	13.7200	14.2434	13.36500	13.5500	-0.294%	1,554,483	+44.354%
2025-02-24	14.0400	14.4500	13.51000	13.5900	-2.998%	2,540,676	+43.929%
2025-02-21	14.2400	14.5350	13.80000	14.0100	+0.143%	1,158,928	+39.615%
2025-02-20	13.8500	14.2500	13.63500	13.9900	+1.230%	849,918	+39.814%
2025-02-19	13.6600	14.1400	13.59000	13.8200	+0.290%	1,238,748	+41.534%
2025-02-18	14.0900	14.4610	13.77000	13.7800	-0.935%	1,030,471	+41.945%
2025-02-14	14.1800	14.5000	13.76000	13.9100	-0.996%	971,510	+40.618%
2025-02-13	14.1000	14.3000	13.71000	14.0500	+0.934%	928,848	+39.217%
2025-02-12	13.1000	14.0000	13.07000	13.9200	+2.959%	1,430,235	+40.517%
2025-02-11	14.2900	14.3300	13.29500	13.5200	-6.630%	1,631,690	+44.675%
2025-02-10	15.4300	15.4300	14.23500	14.4800	-5.791%	1,126,387	+35.083%
2025-02-07	16.7500	16.7500	15.32000	15.3700	-8.294%	1,248,970	+27.261%
2025-02-06	15.6600	17.1750	15.39500	16.7600	+6.888%	3,185,215	+16.706%
2025-02-05	14.9200	16.0100	14.79500	15.6800	+6.018%	1,485,007	+24.745%
2025-02-04	13.8300	14.9550	13.65000	14.7900	+6.633%	1,799,636	+32.252%
2025-02-03	13.7800	14.2100	13.36000	13.8700	-2.461%	1,203,757	+41.024%
2025-01-31	14.1800	14.9400	13.91000	14.2200	+0.566%	2,119,422	+37.553%
2025-01-30	13.7700	14.4000	13.72000	14.1400	+4.431%	1,495,072	+38.331%
2025-01-29	13.4000	13.9700	13.33000	13.5400	+0.594%	1,255,979	+44.461%
2025-01-28	13.8100	13.9500	13.23500	13.4600	-1.536%	1,853,193	+45.319%
2025-01-27	13.7400	14.2400	13.40000	13.6700	-0.364%	13,079,293	+43.087%
2025-01-24	13.7200	14.5100	13.44500	13.7200	+0.219%	3,271,191	+42.566%
2025-01-23	13.9600	14.1700	13.56000	13.6900	-2.977%	1,888,918	+42.878%
2025-01-22	14.5600	14.9026	14.00000	14.1100	-3.024%	3,176,388	+38.625%
2025-01-21	14.3000	14.7300	13.99000	14.5500	+2.972%	2,393,408	+34.433%
2025-01-17	14.8900	14.9850	14.03000	14.1300	-4.333%	2,428,062	+38.429%
2025-01-16	15.6000	15.6200	14.48000	14.7700	-4.955%	2,196,574	+32.431%
2025-01-15	15.1700	15.8000	14.91000	15.5400	+3.600%	3,238,746	+25.869%
2025-01-14	15.7500	15.9000	14.87000	15.0000	-1.897%	2,304,404	+30.400%
2025-01-13	15.8000	15.8000	14.84500	15.2900	-3.655%	2,950,963	+27.927%
2025-01-10	20.0000	20.0000	14.79230	15.8700	-31.150%	9,783,017	+23.251%
2025-01-08	23.7300	23.7300	22.41000	23.0500	-3.354%	1,043,124	-15.141%
2025-01-07	24.5900	24.9800	23.22000	23.8500	-2.930%	917,448	-17.987%
2025-01-06	24.7100	24.8400	24.00000	24.5700	-0.767%	750,751	-20.391%
2025-01-03	25.5900	26.1800	24.25000	24.7600	-2.749%	1,055,135	-21.002%
2025-01-02	23.8700	26.2200	23.74000	25.4600	+8.065%	1,148,563	-23.174%
2024-12-31	23.8800	24.1400	23.35000	23.5600	-0.381%	2,221,158	-16.978%
2024-12-30	23.3900	24.0000	23.05000	23.6500	-0.295%	978,540	-17.294%
2024-12-27	24.2000	24.8800	23.40000	23.7200	-3.065%	662,011	-17.538%
2024-12-26	23.7300	24.5700	23.48000	24.4700	+2.086%	364,008	-20.065%
2024-12-24	23.9600	24.1470	23.43000	23.9700	+0.251%	186,541	-18.398%
2024-12-23	23.7900	24.2400	23.31000	23.9100	-0.333%	573,671	-18.193%
2024-12-20	23.9100	24.9000	23.65000	23.9900	-1.276%	1,388,658	-18.466%
2024-12-19	24.6300	24.6300	23.76000	24.3000	-1.059%	885,635	-19.506%
2024-12-18	26.6900	26.6900	24.31000	24.5600	-6.116%	976,317	-20.358%
2024-12-17	26.0800	26.5350	25.27000	26.1600	+0.230%	816,850	-25.229%
2024-12-16	25.8500	26.2800	25.47000	26.1000	+1.438%	1,008,991	-25.057%
2024-12-13	26.4200	26.5700	25.08000	25.7300	+0.469%	834,293	-23.980%
2024-12-12	27.2900	27.5900	25.32000	25.6100	-6.771%	822,229	-23.624%
2024-12-11	28.9600	28.9600	27.47000	27.4700	-3.036%	513,222	-28.795%
2024-12-10	28.5100	28.9300	27.93000	28.3300	-1.186%	564,913	-30.957%
2024-12-09	29.3000	29.7150	28.63000	28.6700	-2.814%	580,101	-31.775%
2024-12-06	27.9500	29.5900	27.70000	29.5000	+6.345%	1,089,517	-33.695%
2024-12-05	29.0500	29.5200	27.68000	27.7400	-5.774%	609,881	-29.488%
2024-12-04	28.2700	29.5748	27.93000	29.4400	+4.508%	788,884	-33.560%
2024-12-03	28.9500	29.4200	27.99000	28.1700	-3.791%	779,082	-30.564%
2024-12-02	30.4500	30.4600	29.26000	29.2800	-4.345%	678,615	-33.197%
2024-11-29	31.2500	31.2900	29.72500	30.6100	-1.670%	459,885	-36.099%
2024-11-27	29.6200	31.3200	28.80000	31.1300	+6.500%	1,404,447	-37.167%
2024-11-26	29.9200	29.9800	28.60000	29.2300	-0.747%	1,040,275	-33.082%
2024-11-25	29.6300	30.7700	29.19000	29.4500	-0.808%	1,114,699	-33.582%
2024-11-22	30.0000	30.3700	29.18000	29.6900	-0.135%	996,133	-34.119%
2024-11-21	30.4200	30.8500	29.35000	29.7300	-0.867%	973,800	-34.208%
2024-11-20	29.4700	30.2800	28.68000	29.9900	+1.044%	1,073,729	-34.778%
2024-11-19	28.8900	29.6950	28.13000	29.6800	+1.159%	650,141	-34.097%
2024-11-18	28.2800	29.6600	27.04000	29.3400	+3.346%	1,229,764	-33.333%
2024-11-15	30.6200	30.6200	27.80000	28.3900	-6.335%	1,420,864	-31.103%
2024-11-14	32.5400	33.4000	29.78000	30.3100	-11.192%	1,442,516	-35.467%
2024-11-13	29.1200	35.6800	29.02000	34.1300	+16.365%	2,205,085	-42.690%
2024-11-12	28.0400	31.3800	27.99000	29.3300	+4.266%	1,893,232	-33.311%
2024-11-11	29.0100	29.7450	28.10000	28.1300	-1.229%	956,645	-30.466%
2024-11-08	29.2900	29.5500	28.13000	28.4800	-2.699%	1,252,079	-31.320%
2024-11-07	29.8600	30.9700	29.20000	29.2700	-1.811%	746,158	-33.174%
2024-11-06	29.9200	30.4300	29.31000	29.8100	+4.158%	991,918	-34.384%
2024-11-05	28.7000	29.0050	28.25000	28.6200	-0.556%	842,409	-31.656%
2024-11-04	28.0100	29.2050	27.92000	28.7800	+0.139%	1,068,244	-32.036%
2024-11-01	29.0900	29.2250	27.65750	28.7400	-0.416%	943,368	-31.942%
2024-10-31	29.0900	29.2100	28.22000	28.8600	-1.164%	1,017,382	-32.225%
2024-10-30	29.9800	30.6100	28.99000	29.2000	-3.375%	706,256	-33.014%
2024-10-29	30.6700	30.6700	29.94000	30.2200	-1.819%	664,675	-35.275%
2024-10-28	31.4900	31.5500	30.65000	30.7800	+0.163%	788,235	-36.452%
2024-10-25	31.2200	31.8300	30.67000	30.7300	-1.190%	790,794	-36.349%
2024-10-24	31.3300	32.2539	30.69000	31.1000	-3.894%	970,268	-37.106%
2024-10-23	33.1600	33.4250	32.00000	32.3600	-3.085%	759,346	-39.555%
2024-10-22	32.8100	33.6900	32.79000	33.3900	-0.269%	229,597	-41.420%
2024-10-21	34.8200	35.0000	33.43500	33.4800	-4.994%	701,713	-41.577%
2024-10-18	34.9200	35.4000	34.49000	35.2400	+1.468%	1,571,167	-44.495%
2024-10-17	35.4100	35.7664	34.70500	34.7300	-1.893%	681,446	-43.680%
2024-10-16	33.8700	35.9000	33.80500	35.4000	+5.389%	917,971	-44.746%
2024-10-15	33.1700	34.0900	32.54000	33.5900	+0.841%	521,059	-41.768%
2024-10-14	33.4300	33.9500	32.93000	33.3100	-1.069%	472,425	-41.279%
2024-10-11	32.6100	33.9500	32.41570	33.6700	+3.409%	681,114	-41.907%
2024-10-10	31.4000	32.5800	31.24000	32.5600	+1.686%	681,879	-39.926%
2024-10-09	33.0000	33.1400	31.92000	32.0200	-3.350%	460,822	-38.913%
2024-10-08	32.1300	33.7700	31.68000	33.1300	+4.577%	834,013	-40.960%
2024-10-07	32.3700	32.4400	31.54500	31.6800	-2.762%	865,306	-38.258%
2024-10-04	34.0000	34.0000	32.39000	32.5800	-2.891%	1,233,569	-39.963%
2024-10-03	35.0900	35.4300	33.47000	33.5500	-5.626%	1,092,994	-41.699%
2024-10-02	34.7400	35.6300	34.30000	35.5500	+2.273%	642,607	-44.979%
2024-10-01	35.7400	35.7700	34.04000	34.7600	-3.229%	862,900	-43.728%
2024-09-30	33.6800	36.0900	33.45000	35.9200	+6.178%	1,274,396	-45.546%
2024-09-27	34.8700	34.9200	33.69000	33.8300	-2.282%	511,947	-42.181%
2024-09-26	35.4600	35.4600	34.28000	34.6200	-0.745%	881,854	-43.501%
2024-09-25	33.7400	35.2200	33.55000	34.8800	+4.431%	698,695	-43.922%
2024-09-24	34.6200	35.2300	32.18000	33.4000	-3.552%	1,932,160	-41.437%
2024-09-23	36.6400	36.7900	34.54500	34.6300	-5.357%	1,616,126	-43.517%
2024-09-20	36.4800	37.0400	35.99000	36.5900	+0.494%	3,284,851	-46.543%
2024-09-19	35.0600	37.0800	34.87000	36.4100	+6.028%	2,427,877	-46.278%
2024-09-18	34.4700	35.2700	34.05000	34.3400	-0.751%	1,057,257	-43.040%
2024-09-17	34.6200	35.2300	34.25500	34.6000	+0.581%	873,375	-43.468%
2024-09-16	34.3600	35.0900	33.74000	34.4000	+0.998%	1,202,891	-43.140%
2024-09-13	33.3500	34.2500	33.35000	34.0600	+2.994%	921,039	-42.572%
2024-09-12	32.7700	33.4100	32.20000	33.0700	+1.442%	851,808	-40.853%
2024-09-11	31.7900	33.1600	31.59000	32.6000	+0.524%	877,664	-40.000%
2024-09-10	32.4700	32.8300	31.00000	32.4300	-0.123%	1,430,935	-39.685%
2024-09-09	33.6800	34.4600	31.78000	32.4700	-1.695%	1,204,629	-39.760%
2024-09-06	33.5700	34.1100	31.57000	33.0300	-1.842%	1,415,766	-40.781%
2024-09-05	34.7100	35.1000	33.21000	33.6500	-0.326%	1,892,563	-41.872%
2024-09-04	31.8800	34.7200	31.17000	33.7600	+5.698%	3,153,250	-42.062%
2024-09-03	27.7700	33.6100	23.54550	31.9400	-30.701%	13,725,163	-38.760%
2024-08-30	45.4900	46.2600	44.80000	46.0900	+1.834%	598,411	-57.561%
2024-08-29	44.7900	46.0800	44.55500	45.2600	+0.555%	639,510	-56.783%
2024-08-28	44.0000	45.1300	43.71000	45.0100	+2.226%	743,703	-56.543%
2024-08-27	44.6100	45.5000	43.72000	44.0300	-1.894%	681,289	-55.576%
2024-08-26	45.8800	46.1600	44.69000	44.8800	-3.546%	997,902	-56.417%
2024-08-23	45.7900	46.8050	45.13000	46.5300	+2.286%	595,437	-57.963%
2024-08-22	47.0600	47.0600	45.43000	45.4900	-3.295%	835,332	-57.002%
2024-08-21	46.4800	47.3900	45.75000	47.0400	+0.470%	935,932	-58.418%
2024-08-20	45.8200	47.4500	45.19000	46.8200	+1.518%	867,066	-58.223%
2024-08-19	45.4600	46.7400	44.51000	46.1200	+1.608%	1,577,124	-57.589%
2024-08-16	45.3600	46.3900	44.00000	45.3900	-0.765%	806,021	-56.907%
2024-08-15	45.0100	46.0000	44.55000	45.7400	+4.239%	1,257,557	-57.237%
2024-08-14	43.8900	44.0700	43.11000	43.8800	+0.550%	713,946	-55.424%
2024-08-13	44.2400	44.2400	41.90000	43.6400	+1.323%	957,264	-55.179%
2024-08-12	43.6000	44.0400	41.80070	43.0700	-1.216%	567,837	-54.586%
2024-08-09	43.5100	44.2200	41.87000	43.6000	+1.231%	792,415	-55.138%
2024-08-08	42.6400	43.2700	40.51000	43.0700	+2.086%	1,958,218	-54.586%
2024-08-07	44.8000	44.8100	41.84000	42.1900	-2.743%	655,261	-53.638%
2024-08-06	42.2100	44.8400	41.07500	43.3800	+5.266%	972,337	-54.910%
2024-08-05	36.2900	41.2500	36.21000	41.2100	+0.931%	1,725,555	-52.536%
2024-08-02	38.8400	41.0250	38.08000	40.8300	-2.971%	763,914	-52.094%
2024-08-01	42.7100	43.1050	41.87000	42.0800	-1.934%	992,770	-53.517%
2024-07-31	43.6100	44.2000	42.21000	42.9100	+0.117%	724,263	-54.416%
2024-07-30	43.3100	44.1400	42.05010	42.8600	+0.070%	538,675	-54.363%
2024-07-29	44.7000	44.8500	42.20000	42.8300	-3.818%	464,392	-54.331%
2024-07-26	43.3600	44.8800	42.84000	44.5300	+4.286%	941,494	-56.075%
2024-07-25	44.5600	45.4550	42.65000	42.7000	-2.400%	1,462,478	-54.192%
2024-07-24	43.4700	44.4700	43.06000	43.7500	-0.636%	511,904	-55.291%
2024-07-23	43.1600	44.3800	42.91000	44.0300	+1.945%	601,210	-55.576%
2024-07-22	41.6300	43.4700	41.36000	43.1900	+4.148%	778,858	-54.712%
2024-07-19	41.4600	42.4650	41.13000	41.4700	+0.193%	522,300	-52.833%
2024-07-18	41.9100	43.6400	41.02000	41.3900	-0.217%	1,003,880	-52.742%
2024-07-17	42.9500	43.7250	41.38000	41.4800	-6.048%	999,568	-52.845%
2024-07-16	43.2600	44.3300	42.97650	44.1500	+1.869%	1,152,775	-55.696%
2024-07-15	41.2200	44.1200	40.78000	43.3400	+4.333%	1,062,535	-54.868%
2024-07-12	42.5600	42.5600	40.92000	41.5400	-1.001%	777,566	-52.913%