Dark

DYN
Dyne Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:55 PM EDT

11.97USD-2.206%(-0.27)1,132,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 8:09:30 AM EDT

12.24USD0.000%(0.00)739

After-hours

May 30, 2025 4:02:30 PM EDT

11.96USD-0.250%(-0.03)35,320

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	12.0200	12.0971	11.5100	11.960	-2.288%	1,132,995	0.000%
2025-05-29	12.1500	12.3400	11.6700	12.240	+4.082%	1,579,093	-2.288%
2025-05-28	11.7300	11.9900	11.5200	11.760	+0.513%	871,450	+1.701%
2025-05-27	12.0700	12.2521	11.6300	11.700	+0.086%	1,095,642	+2.222%
2025-05-23	11.4600	11.7800	11.2250	11.690	-1.765%	1,469,291	+2.310%
2025-05-22	11.6300	12.4500	11.5400	11.900	+1.190%	1,744,358	+0.504%
2025-05-21	12.0700	12.1700	11.4400	11.760	-4.700%	1,573,833	+1.701%
2025-05-20	11.6000	12.3550	11.4450	12.340	+5.832%	1,097,000	-3.079%
2025-05-19	11.5100	11.8800	11.2200	11.660	-1.437%	1,581,463	+2.573%
2025-05-16	11.7700	12.0900	11.5600	11.830	+0.767%	2,188,089	+1.099%
2025-05-15	11.5800	11.8250	11.1900	11.740	+0.342%	1,088,654	+1.874%
2025-05-14	12.0900	12.2899	11.1700	11.700	-3.306%	1,983,788	+2.222%
2025-05-13	12.7300	12.8600	11.7700	12.100	-3.662%	2,986,990	-1.157%
2025-05-12	12.1200	13.0300	11.6400	12.560	+10.079%	4,777,509	-4.777%
2025-05-09	11.4400	12.0100	11.1800	11.410	+1.018%	4,515,960	+4.820%
2025-05-08	9.5800	11.7800	9.2600	11.295	+20.160%	7,123,196	+5.888%
2025-05-07	10.1000	10.1150	9.1700	9.400	-6.188%	5,562,997	+27.234%
2025-05-06	11.7400	11.7400	9.9700	10.020	-15.300%	6,130,555	+19.361%
2025-05-05	11.7000	11.9700	11.3300	11.830	-0.253%	1,361,952	+1.099%
2025-05-02	12.0400	12.4700	11.8000	11.860	-1.084%	1,040,629	+0.843%
2025-05-01	11.8000	12.2550	11.2100	11.990	+1.696%	1,643,986	-0.250%
2025-04-30	11.5100	11.9500	11.2300	11.790	+0.597%	3,256,913	+1.442%
2025-04-29	11.2400	12.0200	11.0900	11.720	+3.901%	2,809,440	+2.048%
2025-04-28	11.1400	11.5050	10.8100	11.280	+1.989%	1,802,476	+6.028%
2025-04-25	10.8600	11.2200	10.7700	11.060	-0.450%	1,568,412	+8.137%
2025-04-24	10.9300	11.2400	10.7400	11.110	+3.061%	1,947,539	+7.651%
2025-04-23	10.3000	11.1400	10.2700	10.780	+8.779%	4,358,585	+10.946%
2025-04-22	9.4800	10.1100	9.3000	9.910	+6.217%	3,264,972	+20.686%
2025-04-21	8.1700	9.7900	8.0100	9.330	+14.198%	4,506,002	+28.189%
2025-04-17	7.8200	8.2200	7.5900	8.170	+4.342%	1,315,688	+46.389%
2025-04-16	7.7700	7.9600	7.3800	7.830	-0.255%	1,455,086	+52.746%
2025-04-15	7.4200	8.0100	7.4200	7.850	+5.087%	1,452,777	+52.357%
2025-04-14	7.2650	7.5300	7.0100	7.470	+6.108%	2,250,670	+60.107%
2025-04-11	6.9500	7.1400	6.7550	7.040	+0.860%	1,349,052	+69.886%
2025-04-10	7.3900	7.4200	6.7100	6.980	-7.550%	2,352,189	+71.347%
2025-04-09	6.6100	7.6200	6.3600	7.550	+10.866%	6,988,728	+58.411%
2025-04-08	7.8400	8.2500	6.6700	6.810	-9.079%	2,191,075	+75.624%
2025-04-07	7.9800	8.3800	7.2600	7.490	-9.541%	2,771,208	+59.680%
2025-04-04	9.0900	9.4000	8.1500	8.280	-12.102%	2,602,714	+44.444%
2025-04-03	9.5000	9.7100	9.0700	9.420	-4.945%	1,703,408	+26.964%
2025-04-02	9.0700	10.2500	8.9400	9.910	+7.367%	2,743,251	+20.686%
2025-04-01	10.5400	10.7100	9.1747	9.230	-11.759%	8,273,181	+29.577%
2025-03-31	10.7000	10.9000	9.9600	10.460	-8.646%	2,930,532	+14.340%
2025-03-28	11.8000	11.9950	11.2450	11.450	-2.966%	1,158,050	+4.454%
2025-03-27	11.3100	11.9700	11.2600	11.800	+4.796%	1,532,559	+1.356%
2025-03-26	11.3100	11.4700	10.7200	11.260	-1.228%	1,566,464	+6.217%
2025-03-25	12.4200	12.4200	11.3650	11.400	-7.990%	1,798,414	+4.912%
2025-03-24	12.1100	12.4275	11.9800	12.390	+2.566%	2,831,544	-3.471%
2025-03-21	12.1400	12.4200	11.6900	12.080	-1.468%	2,233,315	-0.993%
2025-03-20	12.2500	12.4600	12.1700	12.260	-1.129%	1,629,704	-2.447%
2025-03-19	12.5400	12.6200	12.2000	12.400	-1.431%	1,618,444	-3.548%
2025-03-18	12.1400	12.8100	11.7000	12.580	+2.193%	1,778,206	-4.928%
2025-03-17	12.4600	12.5050	11.8200	12.310	+2.158%	2,149,856	-2.843%
2025-03-14	12.0300	12.3200	11.9100	12.050	+1.431%	1,002,772	-0.747%
2025-03-13	12.3600	12.6300	11.8250	11.880	-3.883%	1,316,502	+0.673%
2025-03-12	12.3800	12.4700	11.9100	12.360	+2.743%	1,757,418	-3.236%
2025-03-11	11.5000	12.2100	11.1800	12.030	+4.609%	2,308,485	-0.582%
2025-03-10	12.1500	12.5029	11.3300	11.500	-7.258%	1,587,979	+4.000%
2025-03-07	12.4100	12.7499	12.0600	12.400	+1.307%	1,243,796	-3.548%
2025-03-06	11.8300	12.4400	11.7700	12.240	+0.493%	1,055,479	-2.288%
2025-03-05	11.9700	12.2500	11.7000	12.180	+2.439%	1,500,684	-1.806%
2025-03-04	12.0400	12.2350	11.6200	11.890	-3.490%	3,004,233	+0.589%
2025-03-03	13.6100	13.7000	12.2800	12.320	-9.478%	2,158,980	-2.922%
2025-02-28	13.1000	13.6700	12.8700	13.610	+3.341%	1,726,034	-12.123%
2025-02-27	13.7000	14.1900	13.0500	13.170	-4.496%	1,848,308	-9.188%
2025-02-26	13.6600	14.1500	13.5450	13.790	+1.771%	1,007,042	-13.270%
2025-02-25	13.7200	14.2434	13.3650	13.550	-0.294%	1,554,483	-11.734%
2025-02-24	14.0400	14.4500	13.5100	13.590	-2.998%	2,540,676	-11.994%
2025-02-21	14.2400	14.5350	13.8000	14.010	+0.143%	1,158,928	-14.632%
2025-02-20	13.8500	14.2500	13.6350	13.990	+1.230%	849,918	-14.510%
2025-02-19	13.6600	14.1400	13.5900	13.820	+0.290%	1,238,748	-13.459%
2025-02-18	14.0900	14.4610	13.7700	13.780	-0.935%	1,030,471	-13.208%
2025-02-14	14.1800	14.5000	13.7600	13.910	-0.996%	971,510	-14.019%
2025-02-13	14.1000	14.3000	13.7100	14.050	+0.934%	928,848	-14.875%
2025-02-12	13.1000	14.0000	13.0700	13.920	+2.959%	1,430,235	-14.080%
2025-02-11	14.2900	14.3300	13.2950	13.520	-6.630%	1,631,690	-11.538%
2025-02-10	15.4300	15.4300	14.2350	14.480	-5.791%	1,126,387	-17.403%
2025-02-07	16.7500	16.7500	15.3200	15.370	-8.294%	1,248,970	-22.186%
2025-02-06	15.6600	17.1750	15.3950	16.760	+6.888%	3,185,215	-28.640%
2025-02-05	14.9200	16.0100	14.7950	15.680	+6.018%	1,485,007	-23.724%
2025-02-04	13.8300	14.9550	13.6500	14.790	+6.633%	1,799,636	-19.135%
2025-02-03	13.7800	14.2100	13.3600	13.870	-2.461%	1,203,757	-13.771%
2025-01-31	14.1800	14.9400	13.9100	14.220	+0.566%	2,119,422	-15.893%
2025-01-30	13.7700	14.4000	13.7200	14.140	+4.431%	1,495,072	-15.417%
2025-01-29	13.4000	13.9700	13.3300	13.540	+0.594%	1,255,979	-11.669%
2025-01-28	13.8100	13.9500	13.2350	13.460	-1.536%	1,853,193	-11.144%
2025-01-27	13.7400	14.2400	13.4000	13.670	-0.364%	13,079,293	-12.509%
2025-01-24	13.7200	14.5100	13.4450	13.720	+0.219%	3,271,191	-12.828%
2025-01-23	13.9600	14.1700	13.5600	13.690	-2.977%	1,888,918	-12.637%
2025-01-22	14.5600	14.9026	14.0000	14.110	-3.024%	3,176,388	-15.237%
2025-01-21	14.3000	14.7300	13.9900	14.550	+2.972%	2,393,408	-17.801%
2025-01-17	14.8900	14.9850	14.0300	14.130	-4.333%	2,428,062	-15.357%
2025-01-16	15.6000	15.6200	14.4800	14.770	-4.955%	2,196,574	-19.025%
2025-01-15	15.1700	15.8000	14.9100	15.540	+3.600%	3,238,746	-23.037%
2025-01-14	15.7500	15.9000	14.8700	15.000	-1.897%	2,304,404	-20.267%
2025-01-13	15.8000	15.8000	14.8450	15.290	-3.655%	2,950,963	-21.779%
2025-01-10	20.0000	20.0000	14.7923	15.870	-31.150%	9,783,017	-24.638%
2025-01-08	23.7300	23.7300	22.4100	23.050	-3.354%	1,043,124	-48.113%
2025-01-07	24.5900	24.9800	23.2200	23.850	-2.930%	917,448	-49.853%
2025-01-06	24.7100	24.8400	24.0000	24.570	-0.767%	750,751	-51.323%
2025-01-03	25.5900	26.1800	24.2500	24.760	-2.749%	1,055,135	-51.696%
2025-01-02	23.8700	26.2200	23.7400	25.460	+8.065%	1,148,563	-53.024%
2024-12-31	23.8800	24.1400	23.3500	23.560	-0.381%	2,221,158	-49.236%
2024-12-30	23.3900	24.0000	23.0500	23.650	-0.295%	978,540	-49.429%
2024-12-27	24.2000	24.8800	23.4000	23.720	-3.065%	662,011	-49.578%
2024-12-26	23.7300	24.5700	23.4800	24.470	+2.086%	364,008	-51.124%
2024-12-24	23.9600	24.1470	23.4300	23.970	+0.251%	186,541	-50.104%
2024-12-23	23.7900	24.2400	23.3100	23.910	-0.333%	573,671	-49.979%
2024-12-20	23.9100	24.9000	23.6500	23.990	-1.276%	1,388,658	-50.146%
2024-12-19	24.6300	24.6300	23.7600	24.300	-1.059%	885,635	-50.782%
2024-12-18	26.6900	26.6900	24.3100	24.560	-6.116%	976,317	-51.303%
2024-12-17	26.0800	26.5350	25.2700	26.160	+0.230%	816,850	-54.281%
2024-12-16	25.8500	26.2800	25.4700	26.100	+1.438%	1,008,991	-54.176%
2024-12-13	26.4200	26.5700	25.0800	25.730	+0.469%	834,293	-53.517%
2024-12-12	27.2900	27.5900	25.3200	25.610	-6.771%	822,229	-53.299%
2024-12-11	28.9600	28.9600	27.4700	27.470	-3.036%	513,222	-56.462%
2024-12-10	28.5100	28.9300	27.9300	28.330	-1.186%	564,913	-57.783%
2024-12-09	29.3000	29.7150	28.6300	28.670	-2.814%	580,101	-58.284%
2024-12-06	27.9500	29.5900	27.7000	29.500	+6.345%	1,089,517	-59.458%
2024-12-05	29.0500	29.5200	27.6800	27.740	-5.774%	609,881	-56.885%
2024-12-04	28.2700	29.5748	27.9300	29.440	+4.508%	788,884	-59.375%
2024-12-03	28.9500	29.4200	27.9900	28.170	-3.791%	779,082	-57.543%
2024-12-02	30.4500	30.4600	29.2600	29.280	-4.345%	678,615	-59.153%
2024-11-29	31.2500	31.2900	29.7250	30.610	-1.670%	459,885	-60.928%
2024-11-27	29.6200	31.3200	28.8000	31.130	+6.500%	1,404,447	-61.580%
2024-11-26	29.9200	29.9800	28.6000	29.230	-0.747%	1,040,275	-59.083%
2024-11-25	29.6300	30.7700	29.1900	29.450	-0.808%	1,114,699	-59.389%
2024-11-22	30.0000	30.3700	29.1800	29.690	-0.135%	996,133	-59.717%
2024-11-21	30.4200	30.8500	29.3500	29.730	-0.867%	973,800	-59.771%
2024-11-20	29.4700	30.2800	28.6800	29.990	+1.044%	1,073,729	-60.120%
2024-11-19	28.8900	29.6950	28.1300	29.680	+1.159%	650,141	-59.704%
2024-11-18	28.2800	29.6600	27.0400	29.340	+3.346%	1,229,764	-59.237%
2024-11-15	30.6200	30.6200	27.8000	28.390	-6.335%	1,420,864	-57.872%
2024-11-14	32.5400	33.4000	29.7800	30.310	-11.192%	1,442,516	-60.541%
2024-11-13	29.1200	35.6800	29.0200	34.130	+16.365%	2,205,085	-64.958%
2024-11-12	28.0400	31.3800	27.9900	29.330	+4.266%	1,893,232	-59.223%
2024-11-11	29.0100	29.7450	28.1000	28.130	-1.229%	956,645	-57.483%
2024-11-08	29.2900	29.5500	28.1300	28.480	-2.699%	1,252,079	-58.006%
2024-11-07	29.8600	30.9700	29.2000	29.270	-1.811%	746,158	-59.139%
2024-11-06	29.9200	30.4300	29.3100	29.810	+4.158%	991,918	-59.879%
2024-11-05	28.7000	29.0050	28.2500	28.620	-0.556%	842,409	-58.211%
2024-11-04	28.0100	29.2050	27.9200	28.780	+0.139%	1,068,244	-58.443%
2024-11-01	29.0900	29.2250	27.6575	28.740	-0.416%	943,368	-58.386%
2024-10-31	29.0900	29.2100	28.2200	28.860	-1.164%	1,017,382	-58.559%
2024-10-30	29.9800	30.6100	28.9900	29.200	-3.375%	706,256	-59.041%
2024-10-29	30.6700	30.6700	29.9400	30.220	-1.819%	664,675	-60.424%
2024-10-28	31.4900	31.5500	30.6500	30.780	+0.163%	788,235	-61.144%
2024-10-25	31.2200	31.8300	30.6700	30.730	-1.190%	790,794	-61.080%
2024-10-24	31.3300	32.2539	30.6900	31.100	-3.894%	970,268	-61.543%
2024-10-23	33.1600	33.4250	32.0000	32.360	-3.085%	759,346	-63.041%
2024-10-22	32.8100	33.6900	32.7900	33.390	-0.269%	229,597	-64.181%
2024-10-21	34.8200	35.0000	33.4350	33.480	-4.994%	701,713	-64.277%
2024-10-18	34.9200	35.4000	34.4900	35.240	+1.468%	1,571,167	-66.061%
2024-10-17	35.4100	35.7664	34.7050	34.730	-1.893%	681,446	-65.563%
2024-10-16	33.8700	35.9000	33.8050	35.400	+5.389%	917,971	-66.215%
2024-10-15	33.1700	34.0900	32.5400	33.590	+0.841%	521,059	-64.394%
2024-10-14	33.4300	33.9500	32.9300	33.310	-1.069%	472,425	-64.095%
2024-10-11	32.6100	33.9500	32.4157	33.670	+3.409%	681,114	-64.479%
2024-10-10	31.4000	32.5800	31.2400	32.560	+1.686%	681,879	-63.268%
2024-10-09	33.0000	33.1400	31.9200	32.020	-3.350%	460,822	-62.648%
2024-10-08	32.1300	33.7700	31.6800	33.130	+4.577%	834,013	-63.900%
2024-10-07	32.3700	32.4400	31.5450	31.680	-2.762%	865,306	-62.247%
2024-10-04	34.0000	34.0000	32.3900	32.580	-2.891%	1,233,569	-63.290%
2024-10-03	35.0900	35.4300	33.4700	33.550	-5.626%	1,092,994	-64.352%
2024-10-02	34.7400	35.6300	34.3000	35.550	+2.273%	642,607	-66.357%
2024-10-01	35.7400	35.7700	34.0400	34.760	-3.229%	862,900	-65.593%
2024-09-30	33.6800	36.0900	33.4500	35.920	+6.178%	1,274,396	-66.704%
2024-09-27	34.8700	34.9200	33.6900	33.830	-2.282%	511,947	-64.647%
2024-09-26	35.4600	35.4600	34.2800	34.620	-0.745%	881,854	-65.453%
2024-09-25	33.7400	35.2200	33.5500	34.880	+4.431%	698,695	-65.711%
2024-09-24	34.6200	35.2300	32.1800	33.400	-3.552%	1,932,160	-64.192%
2024-09-23	36.6400	36.7900	34.5450	34.630	-5.357%	1,616,126	-65.463%
2024-09-20	36.4800	37.0400	35.9900	36.590	+0.494%	3,284,851	-67.313%
2024-09-19	35.0600	37.0800	34.8700	36.410	+6.028%	2,427,877	-67.152%
2024-09-18	34.4700	35.2700	34.0500	34.340	-0.751%	1,057,257	-65.172%
2024-09-17	34.6200	35.2300	34.2550	34.600	+0.581%	873,375	-65.434%
2024-09-16	34.3600	35.0900	33.7400	34.400	+0.998%	1,202,891	-65.233%
2024-09-13	33.3500	34.2500	33.3500	34.060	+2.994%	921,039	-64.885%
2024-09-12	32.7700	33.4100	32.2000	33.070	+1.442%	851,808	-63.834%
2024-09-11	31.7900	33.1600	31.5900	32.600	+0.524%	877,664	-63.313%
2024-09-10	32.4700	32.8300	31.0000	32.430	-0.123%	1,430,935	-63.121%
2024-09-09	33.6800	34.4600	31.7800	32.470	-1.695%	1,204,629	-63.166%
2024-09-06	33.5700	34.1100	31.5700	33.030	-1.842%	1,415,766	-63.790%
2024-09-05	34.7100	35.1000	33.2100	33.650	-0.326%	1,892,563	-64.458%
2024-09-04	31.8800	34.7200	31.1700	33.760	+5.698%	3,153,250	-64.573%
2024-09-03	27.7700	33.6100	23.5455	31.940	-30.701%	13,725,163	-62.555%
2024-08-30	45.4900	46.2600	44.8000	46.090	+1.834%	598,411	-74.051%
2024-08-29	44.7900	46.0800	44.5550	45.260	+0.555%	639,510	-73.575%
2024-08-28	44.0000	45.1300	43.7100	45.010	+2.226%	743,703	-73.428%
2024-08-27	44.6100	45.5000	43.7200	44.030	-1.894%	681,289	-72.837%
2024-08-26	45.8800	46.1600	44.6900	44.880	-3.546%	997,902	-73.351%
2024-08-23	45.7900	46.8050	45.1300	46.530	+2.286%	595,437	-74.296%
2024-08-22	47.0600	47.0600	45.4300	45.490	-3.295%	835,332	-73.709%
2024-08-21	46.4800	47.3900	45.7500	47.040	+0.470%	935,932	-74.575%
2024-08-20	45.8200	47.4500	45.1900	46.820	+1.518%	867,066	-74.455%
2024-08-19	45.4600	46.7400	44.5100	46.120	+1.608%	1,577,124	-74.068%
2024-08-16	45.3600	46.3900	44.0000	45.390	-0.765%	806,021	-73.651%
2024-08-15	45.0100	46.0000	44.5500	45.740	+4.239%	1,257,557	-73.852%
2024-08-14	43.8900	44.0700	43.1100	43.880	+0.550%	713,946	-72.744%
2024-08-13	44.2400	44.2400	41.9000	43.640	+1.323%	957,264	-72.594%
2024-08-12	43.6000	44.0400	41.8007	43.070	-1.216%	567,837	-72.231%
2024-08-09	43.5100	44.2200	41.8700	43.600	+1.231%	792,415	-72.569%
2024-08-08	42.6400	43.2700	40.5100	43.070	+2.086%	1,958,218	-72.231%
2024-08-07	44.8000	44.8100	41.8400	42.190	-2.743%	655,261	-71.652%
2024-08-06	42.2100	44.8400	41.0750	43.380	+5.266%	972,337	-72.430%
2024-08-05	36.2900	41.2500	36.2100	41.210	+0.931%	1,725,555	-70.978%
2024-08-02	38.8400	41.0250	38.0800	40.830	-2.971%	763,914	-70.708%
2024-08-01	42.7100	43.1050	41.8700	42.080	-1.934%	992,770	-71.578%
2024-07-31	43.6100	44.2000	42.2100	42.910	+0.117%	724,263	-72.128%
2024-07-30	43.3100	44.1400	42.0501	42.860	+0.070%	538,675	-72.095%
2024-07-29	44.7000	44.8500	42.2000	42.830	-3.818%	464,392	-72.076%
2024-07-26	43.3600	44.8800	42.8400	44.530	+4.286%	941,494	-73.142%
2024-07-25	44.5600	45.4550	42.6500	42.700	-2.400%	1,462,478	-71.991%
2024-07-24	43.4700	44.4700	43.0600	43.750	-0.636%	511,904	-72.663%
2024-07-23	43.1600	44.3800	42.9100	44.030	+1.945%	601,210	-72.837%
2024-07-22	41.6300	43.4700	41.3600	43.190	+4.148%	778,858	-72.308%
2024-07-19	41.4600	42.4650	41.1300	41.470	+0.193%	522,300	-71.160%
2024-07-18	41.9100	43.6400	41.0200	41.390	-0.217%	1,003,880	-71.104%
2024-07-17	42.9500	43.7250	41.3800	41.480	-6.048%	999,568	-71.167%
2024-07-16	43.2600	44.3300	42.9765	44.150	+1.869%	1,152,775	-72.911%
2024-07-15	41.2200	44.1200	40.7800	43.340	+4.333%	1,062,535	-72.404%
2024-07-12	42.5600	42.5600	40.9200	41.540	-1.001%	777,566	-71.208%
2024-07-11	40.5000	42.3100	39.9300	41.960	+6.094%	1,262,089	-71.497%
2024-07-10	37.4400	39.6000	36.4700	39.550	+6.289%	1,324,987	-69.760%
2024-07-09	33.6200	37.2200	33.2100	37.210	+10.711%	1,301,202	-67.858%
2024-07-08	34.6900	35.0000	33.0875	33.610	-2.297%	713,597	-64.415%
2024-07-05	33.8600	34.4400	33.4500	34.400	+0.909%	484,759	-65.233%
2024-07-03	34.7000	35.1300	33.7500	34.090	-1.616%	285,851	-64.916%
2024-07-02	35.2500	35.4300	34.1920	34.650	-2.367%	775,762	-65.483%
2024-07-01	35.0900	36.1789	34.8700	35.490	+0.567%	1,148,186	-66.300%
2024-06-28	35.4300	35.7800	34.0400	35.290	-0.367%	4,701,891	-66.109%
2024-06-27	34.0000	35.5500	33.3186	35.420	+4.422%	928,104	-66.234%
2024-06-26	33.7600	34.0300	32.7800	33.920	+0.029%	774,932	-64.741%
2024-06-25	35.5800	35.7800	33.6600	33.910	-4.827%	578,582	-64.730%
2024-06-24	35.2900	36.6000	34.8233	35.630	+1.742%	979,140	-66.433%
2024-06-21	32.6500	35.1500	32.5000	35.020	+8.120%	3,748,624	-65.848%
2024-06-20	33.0100	33.0300	32.0300	32.390	-2.293%	531,042	-63.075%
2024-06-18	31.9200	33.5300	31.5200	33.150	+4.278%	622,496	-63.922%
2024-06-17	33.0000	33.2050	31.5350	31.790	-3.871%	541,110	-62.378%
2024-06-14	33.0000	33.4000	32.6400	33.070	-1.840%	560,462	-63.834%
2024-06-13	33.0100	34.0900	32.9300	33.690	+2.060%	561,841	-64.500%
2024-06-12	32.5300	34.7400	32.2550	33.010	+6.621%	1,810,618	-63.769%
2024-06-11	31.0300	31.8600	30.7850	30.960	-1.714%	662,172	-61.370%
2024-06-10	30.5100	31.5600	29.7500	31.500	+1.810%	1,032,729	-62.032%
2024-06-07	32.0800	32.7200	30.5700	30.940	-4.829%	708,674	-61.345%
2024-06-06	32.8500	33.0600	31.9700	32.510	-1.155%	512,004	-63.211%
2024-06-05	31.6200	32.9400	31.1400	32.890	+4.712%	818,805	-63.636%
2024-06-04	31.4300	31.7200	30.3700	31.410	0.000%	913,016	-61.923%
2024-06-03	32.1200	32.3200	30.7700	31.410	-1.474%	1,022,075	-61.923%
2024-05-31	31.2500	32.0400	30.9450	31.880	+2.179%	1,596,103	-62.484%
2024-05-30	31.4200	32.0600	30.7900	31.200	+0.386%	1,809,684	-61.667%
2024-05-29	29.5700	31.3900	29.4100	31.080	+3.565%	1,353,535	-61.519%
2024-05-28	31.5100	31.9200	29.4700	30.010	-3.876%	1,969,783	-60.147%
2024-05-24	31.5200	32.0300	30.8700	31.220	-0.096%	952,405	-61.691%
2024-05-23	31.9500	32.0599	30.9300	31.250	-0.888%	2,574,360	-61.728%
2024-05-22	31.6300	32.3900	30.2300	31.530	-3.371%	6,686,624	-62.068%
2024-05-21	35.6630	35.9800	32.1400	32.630	-7.773%	2,277,054	-63.347%
2024-05-20	31.7000	35.6600	30.6100	35.380	+27.818%	4,597,385	-66.196%
2024-05-17	28.3000	28.3700	27.0400	27.680	-3.722%	1,307,013	-56.792%
2024-05-16	27.2300	29.0900	27.0600	28.750	-2.144%	1,112,456	-58.400%
2024-05-15	28.6900	29.8799	28.3800	29.380	+4.332%	1,008,310	-59.292%
2024-05-14	26.9100	28.4300	26.4700	28.160	+5.785%	648,920	-57.528%
2024-05-13	26.3100	28.0000	26.2150	26.620	+2.385%	959,310	-55.071%
2024-05-10	25.9600	26.4800	25.0700	26.000	+0.193%	537,567	-54.000%
2024-05-09	25.8000	26.4300	25.7000	25.950	+1.012%	976,513	-53.911%
2024-05-08	25.4100	25.7000	24.9300	25.690	+0.156%	455,476	-53.445%
2024-05-07	26.1400	26.3900	25.3700	25.650	-2.286%	490,986	-53.372%
2024-05-06	26.3400	26.5500	25.4000	26.250	+0.652%	645,779	-54.438%
2024-05-03	26.0000	27.3100	25.8700	26.080	+0.308%	749,954	-54.141%
2024-05-02	26.3400	27.1100	24.7900	26.000	+0.658%	915,608	-54.000%
2024-05-01	25.2100	27.2900	25.2100	25.830	+2.055%	1,345,906	-53.697%
2024-04-30	26.4400	26.4400	25.0200	25.310	-0.589%	574,392	-52.746%
2024-04-29	24.8500	25.8700	24.8500	25.460	+2.952%	588,165	-53.024%
2024-04-26	23.7900	25.1200	23.5000	24.730	+4.368%	614,672	-51.638%
2024-04-25	24.2600	24.4750	23.1600	23.695	-5.144%	685,869	-49.525%
2024-04-24	25.6300	25.9200	24.9300	24.980	-1.808%	897,315	-52.122%
2024-04-23	25.2200	26.3299	24.8300	25.440	+2.292%	805,267	-52.987%
2024-04-22	24.2800	25.1900	23.5900	24.870	+4.233%	709,768	-51.910%
2024-04-19	23.5300	24.2100	23.1100	23.860	+0.888%	953,726	-49.874%
2024-04-18	24.6800	25.2900	23.5400	23.650	-4.714%	968,408	-49.429%
2024-04-17	25.0900	25.2300	24.3400	24.820	+0.771%	797,090	-51.813%
2024-04-16	25.1900	25.7600	24.6100	24.630	-3.184%	927,792	-51.441%
2024-04-15	26.1400	26.6700	25.2100	25.440	-1.586%	660,469	-52.987%
2024-04-12	27.1400	27.5200	25.5400	25.850	-5.588%	652,554	-53.733%
2024-04-11	27.3200	27.8000	26.5600	27.380	+2.050%	737,121	-56.318%
2024-04-10	26.2000	27.6600	26.0400	26.830	-1.469%	946,114	-55.423%
2024-04-09	26.8900	27.4300	26.7200	27.230	+1.227%	668,433	-56.078%
2024-04-08	26.4400	27.1600	25.8900	26.900	+1.740%	757,219	-55.539%
2024-04-05	26.3000	27.3900	25.8100	26.440	-0.038%	1,037,436	-54.766%
2024-04-04	28.9000	29.0000	26.3000	26.450	-8.032%	1,642,020	-54.783%
2024-04-03	27.6500	28.9500	27.6300	28.760	+3.305%	835,451	-58.414%
2024-04-02	27.0800	28.0500	26.3400	27.840	-0.571%	978,063	-57.040%
2024-04-01	28.3100	28.7900	27.1100	28.000	-1.374%	1,185,641	-57.286%
2024-03-28	28.5100	29.0000	27.2700	28.390	-0.386%	1,321,776	-57.872%
2024-03-27	27.2900	29.8000	26.8100	28.500	+6.423%	2,461,568	-58.035%
2024-03-26	26.2800	26.8600	25.7000	26.780	+2.763%	943,461	-55.340%
2024-03-25	24.5001	27.2000	23.5600	26.060	-7.720%	3,306,201	-54.106%
2024-03-22	29.3500	29.5900	28.0300	28.240	-3.221%	539,893	-57.649%
2024-03-21	28.2400	29.5800	27.6700	29.180	+4.550%	1,046,555	-59.013%
2024-03-20	27.3600	27.9600	26.8900	27.910	+1.417%	1,049,567	-57.148%
2024-03-19	26.0800	27.8100	26.0800	27.520	+4.718%	714,909	-56.541%
2024-03-18	27.5700	28.2650	26.1600	26.280	-6.109%	2,324,983	-54.490%
2024-03-15	26.4300	28.5700	26.4000	27.990	+4.910%	4,802,869	-57.270%
2024-03-14	27.6100	28.0300	25.9850	26.680	-3.925%	1,277,822	-55.172%
2024-03-13	27.1700	29.0800	27.1700	27.770	+2.472%	1,437,800	-56.932%
2024-03-12	25.3500	27.1300	25.2100	27.100	+6.067%	1,598,073	-55.867%
2024-03-11	24.9900	26.2500	24.7700	25.550	+1.550%	1,257,996	-53.190%
2024-03-08	26.5000	27.5799	24.9700	25.160	-4.841%	1,843,811	-52.464%
2024-03-07	26.3700	26.8900	25.1400	26.440	-1.270%	4,925,032	-54.766%
2024-03-06	26.9900	27.1500	25.9700	26.780	+3.518%	1,150,804	-55.340%
2024-03-05	27.6600	28.1000	25.4700	25.870	-6.640%	1,190,297	-53.769%
2024-03-04	29.8400	29.8400	26.7900	27.710	-4.875%	1,475,234	-56.839%
2024-03-01	27.3600	30.2687	27.2600	29.130	+8.290%	2,231,271	-58.943%
2024-02-29	25.6600	27.6100	25.3000	26.900	+7.686%	2,560,987	-55.539%
2024-02-28	24.4200	25.2800	23.9156	24.980	+1.545%	1,756,961	-52.122%
2024-02-27	24.4800	24.7795	23.5500	24.600	+2.329%	1,722,336	-51.382%
2024-02-26	22.7500	24.0400	22.5150	24.040	+5.485%	1,113,815	-50.250%
2024-02-23	22.4500	22.9200	22.1500	22.790	+1.696%	798,697	-47.521%
2024-02-22	22.5000	23.1900	22.1600	22.410	-0.621%	1,005,863	-46.631%
2024-02-21	22.5500	23.3899	21.7000	22.550	-0.836%	1,106,625	-46.962%
2024-02-20	24.0100	24.0100	22.0900	22.740	-0.742%	1,098,960	-47.405%
2024-02-16	23.5400	23.5500	22.8600	22.910	-2.924%	875,865	-47.796%
2024-02-15	24.2300	24.6000	23.3900	23.600	-2.439%	1,106,013	-49.322%
2024-02-14	23.6000	24.2300	23.1000	24.190	+4.673%	980,685	-50.558%
2024-02-13	23.2100	23.9750	22.5100	23.110	-4.936%	948,682	-48.248%
2024-02-12	23.4400	25.2200	23.3735	24.310	+1.249%	1,593,289	-50.802%
2024-02-09	22.9000	24.9200	22.8401	24.010	+5.631%	1,019,047	-50.187%
2024-02-08	21.4800	22.8499	21.4650	22.730	+6.017%	722,746	-47.382%
2024-02-07	21.9000	22.4900	21.2300	21.440	-2.279%	807,612	-44.216%
2024-02-06	22.0000	22.2300	21.1800	21.940	+0.274%	578,504	-45.488%
2024-02-05	21.0100	21.9800	20.8000	21.880	+3.992%	567,773	-45.338%
2024-02-02	22.0900	22.2150	20.4000	21.040	-4.624%	1,745,136	-43.156%
2024-02-01	21.4500	22.6500	21.0600	22.060	+3.084%	2,183,751	-45.784%
2024-01-31	21.1100	22.1000	20.6100	21.400	+1.039%	1,106,086	-44.112%
2024-01-30	20.7000	22.7200	20.3800	21.180	+1.340%	1,983,045	-43.532%
2024-01-29	20.8000	21.2400	20.0800	20.900	-1.229%	1,452,934	-42.775%
2024-01-26	18.0000	25.5000	17.2700	21.160	+18.212%	5,763,174	-43.478%
2024-01-25	17.3000	17.9300	16.9700	17.900	+5.542%	1,017,796	-33.184%
2024-01-24	17.0800	17.5000	16.7601	16.960	-0.118%	489,997	-29.481%
2024-01-23	16.4500	17.0700	16.3000	16.980	+4.880%	787,903	-29.564%
2024-01-22	15.6100	16.2300	15.5900	16.190	+3.649%	1,494,898	-26.127%
2024-01-19	16.3300	16.3300	15.4900	15.620	-3.640%	806,477	-23.431%
2024-01-18	16.7100	17.2002	15.9600	16.210	-2.643%	1,090,224	-26.218%
2024-01-17	16.3100	16.7565	16.1500	16.650	-0.478%	966,028	-28.168%
2024-01-16	16.3800	16.9000	16.2500	16.730	+0.240%	1,547,793	-28.512%
2024-01-12	17.0800	17.6924	16.1300	16.690	+1.706%	1,827,874	-28.340%
2024-01-11	17.3100	17.5400	15.2150	16.410	-5.363%	3,674,228	-27.118%
2024-01-10	18.2000	18.9400	17.0600	17.340	-7.619%	3,095,453	-31.027%
2024-01-09	17.8900	19.5700	17.8200	18.770	+4.104%	3,228,863	-36.281%
2024-01-08	18.0900	18.4300	17.3501	18.030	+0.390%	3,759,971	-33.666%
2024-01-05	17.7900	18.4100	17.4000	17.960	-7.375%	8,646,609	-33.408%
2024-01-04	14.3700	19.8700	14.2900	19.390	+31.280%	14,050,352	-38.319%
2024-01-03	18.0000	18.7272	12.3300	14.770	+13.093%	20,936,866	-19.025%
2024-01-02	13.0200	13.8200	12.5700	13.060	-1.805%	1,169,318	-8.423%
2023-12-29	13.1300	13.7400	12.8600	13.300	+1.064%	722,711	-10.075%
2023-12-28	13.6000	13.7950	13.0200	13.160	-3.519%	884,110	-9.119%
2023-12-27	12.7700	13.8800	12.5200	13.640	+7.826%	945,654	-12.317%
2023-12-26	13.0600	13.0900	12.0600	12.650	0.000%	594,452	-5.455%
2023-12-22	12.4600	13.0000	12.3600	12.650	+3.519%	410,157	-5.455%
2023-12-21	12.0200	12.3100	11.9300	12.220	+4.355%	263,063	-2.128%
2023-12-20	12.5100	12.7499	11.6600	11.710	-7.137%	653,569	+2.135%
2023-12-19	12.0800	12.6500	12.0800	12.610	+5.700%	551,076	-5.155%
2023-12-18	12.6000	12.9300	11.9200	11.930	-6.063%	571,759	+0.251%
2023-12-15	11.9600	12.7900	11.9600	12.700	+7.445%	2,238,345	-5.827%
2023-12-14	11.7400	12.2000	11.5100	11.820	+4.417%	796,211	+1.184%
2023-12-13	10.9400	11.3200	10.8000	11.320	+3.285%	873,112	+5.654%
2023-12-12	10.9200	11.0700	10.3300	10.960	+0.550%	344,333	+9.124%
2023-12-11	11.1900	11.2100	10.4550	10.900	-2.504%	466,050	+9.725%
2023-12-08	11.4700	11.5700	11.0700	11.180	-3.287%	480,049	+6.977%
2023-12-07	11.5000	11.6100	11.1800	11.560	+1.226%	428,385	+3.460%