Dark

DYN
Dyne Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 1, 2026 3:59:57 PM EDT

18.63USD-3.621%(-0.70)1,437,949

16.21Bid 21.27Ask 5.06Spread

Pre-market

Jun 1, 2026 8:24:30 AM EDT

19.40USD+0.362%(+0.07)311

After-hours

Jun 1, 2026 4:00:30 PM EDT

18.63USD0.000%(0.00)315,904

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-01	18.8000	18.9200	18.17000	18.6300	-3.621%	1,437,949	0.000%
2026-05-29	18.6500	19.6100	18.65000	19.3300	+4.149%	1,502,468	-3.621%
2026-05-28	18.1500	18.6850	17.93000	18.5600	+2.203%	1,270,531	+0.377%
2026-05-27	18.1500	18.9550	17.89000	18.1600	+0.055%	1,051,171	+2.588%
2026-05-26	18.2150	18.5700	17.54000	18.1500	+4.491%	1,686,112	+2.645%
2026-05-22	17.2100	17.9650	17.15000	17.3700	0.000%	1,448,070	+7.254%
2026-05-21	17.3000	17.7400	16.99000	17.3700	-1.082%	1,773,481	+7.254%
2026-05-20	16.1800	17.6400	16.05500	17.5600	+10.302%	1,932,441	+6.093%
2026-05-19	16.4800	16.6300	15.87000	15.9200	-3.748%	1,689,054	+17.023%
2026-05-18	17.2750	17.4600	16.40000	16.5400	-4.338%	1,584,989	+12.636%
2026-05-15	17.8450	17.9208	17.18500	17.2900	-5.416%	1,197,249	+7.750%
2026-05-14	18.4700	18.8400	18.11000	18.2800	-0.868%	913,123	+1.915%
2026-05-13	18.4350	18.6850	18.19000	18.4400	+0.381%	979,944	+1.030%
2026-05-12	18.4400	18.5200	17.73000	18.3700	-0.488%	846,681	+1.415%
2026-05-11	17.5600	18.6600	17.52000	18.4600	+4.827%	1,182,037	+0.921%
2026-05-08	17.4800	17.8800	17.32000	17.6100	+0.399%	1,741,668	+5.792%
2026-05-07	18.8500	18.9500	17.35000	17.5400	-6.900%	1,691,279	+6.214%
2026-05-06	17.7500	18.9900	17.56000	18.8400	+7.842%	1,720,219	-1.115%
2026-05-05	17.9000	18.1299	16.97000	17.4700	-1.355%	1,048,873	+6.640%
2026-05-04	17.3100	18.0200	17.22500	17.7100	+1.840%	1,512,837	+5.195%
2026-05-01	17.4600	17.8750	17.21000	17.3900	-0.912%	1,176,626	+7.131%
2026-04-30	17.4650	17.9100	17.29000	17.5500	+0.804%	1,035,460	+6.154%
2026-04-29	18.0000	18.0100	17.35000	17.4100	-4.130%	1,547,963	+7.007%
2026-04-28	18.0400	19.0000	17.94000	18.1600	+0.665%	2,127,330	+2.588%
2026-04-27	18.3400	18.4450	17.98500	18.0400	-1.205%	1,718,526	+3.271%
2026-04-24	19.4750	19.4750	18.11500	18.2600	-3.386%	1,235,049	+2.026%
2026-04-23	19.4100	19.4690	18.27000	18.9000	-3.915%	1,791,995	-1.429%
2026-04-22	19.2500	20.0250	19.04000	19.6700	+2.395%	2,148,964	-5.287%
2026-04-21	19.9300	20.0900	19.03500	19.2100	-4.046%	2,358,850	-3.019%
2026-04-20	20.1300	20.3650	19.79000	20.0200	-1.911%	1,741,120	-6.943%
2026-04-17	20.6300	20.9900	19.92000	20.4100	+2.511%	2,674,217	-8.721%
2026-04-16	20.0000	20.3850	19.47000	19.9100	-0.350%	1,920,449	-6.429%
2026-04-15	19.9800	21.4300	19.40000	19.9800	+0.858%	2,629,763	-6.757%
2026-04-14	19.1500	19.9900	18.89000	19.8100	+4.263%	2,279,843	-5.957%
2026-04-13	18.7900	19.1800	18.38000	19.0000	+1.713%	1,522,209	-1.947%
2026-04-10	19.6800	19.9900	18.53000	18.6800	-3.512%	1,243,830	-0.268%
2026-04-09	18.1500	19.3700	18.14000	19.3600	+5.332%	2,004,221	-3.771%
2026-04-08	18.9900	19.2300	17.91000	18.3800	+1.211%	1,121,507	+1.360%
2026-04-07	18.1100	18.3400	17.81000	18.1600	-1.035%	957,039	+2.588%
2026-04-06	18.7900	19.0450	18.32000	18.3500	-2.601%	1,311,454	+1.526%
2026-04-02	17.4520	18.9000	17.45200	18.8400	+4.088%	1,939,740	-1.115%
2026-04-01	18.4200	19.0200	18.04000	18.1000	-0.165%	1,430,943	+2.928%
2026-03-31	17.7050	18.5000	17.51500	18.1300	+6.085%	2,205,142	+2.758%
2026-03-30	17.2200	17.4600	16.87000	17.0900	-0.292%	1,702,216	+9.011%
2026-03-27	18.4300	18.9200	17.07000	17.1400	-7.601%	1,772,127	+8.693%
2026-03-26	18.6400	19.2900	18.29000	18.5500	-2.266%	1,569,630	+0.431%
2026-03-25	18.2400	19.1550	18.22500	18.9800	+6.331%	2,830,749	-1.844%
2026-03-24	17.6000	18.0400	17.06950	17.8500	-0.112%	2,175,518	+4.370%
2026-03-23	18.0000	18.7400	17.51500	17.8700	+1.765%	2,151,136	+4.253%
2026-03-20	17.8800	18.8400	17.25000	17.5600	-1.348%	5,064,681	+6.093%
2026-03-19	17.8400	18.0000	17.24000	17.8000	-2.679%	2,052,215	+4.663%
2026-03-18	18.5900	18.7100	18.15790	18.2900	-1.983%	2,561,726	+1.859%
2026-03-17	18.0600	19.0250	17.63000	18.6600	+2.923%	2,278,795	-0.161%
2026-03-16	18.3700	18.8800	18.10500	18.1300	+1.172%	3,063,426	+2.758%
2026-03-13	18.3900	18.8000	17.41500	17.9200	-0.775%	2,445,235	+3.962%
2026-03-12	19.7100	19.7100	18.01000	18.0600	-9.655%	2,436,771	+3.156%
2026-03-11	19.7500	19.9900	18.83000	19.9900	+1.062%	2,903,540	-6.803%
2026-03-10	17.6800	20.0300	17.59500	19.7800	+11.815%	5,746,950	-5.814%
2026-03-09	15.2700	18.2100	14.96000	17.6900	+19.044%	5,280,245	+5.314%
2026-03-06	14.7500	15.3600	14.46000	14.8600	-2.237%	2,592,893	+25.370%
2026-03-05	15.0100	15.2300	14.63000	15.2000	-0.197%	2,038,446	+22.566%
2026-03-04	14.8000	15.5600	14.41000	15.2300	+4.315%	1,742,645	+22.324%
2026-03-03	15.4900	15.8100	14.58000	14.6000	-9.598%	1,913,077	+27.603%
2026-03-02	14.7800	16.3400	14.00000	16.1500	+3.393%	2,252,089	+15.356%
2026-02-27	15.7200	16.0050	15.10000	15.6200	-3.521%	1,930,060	+19.270%
2026-02-26	16.0100	16.2500	15.41000	16.1900	+0.622%	1,769,467	+15.071%
2026-02-25	15.5000	16.1600	15.22500	16.0900	+3.539%	2,332,359	+15.786%
2026-02-24	15.5300	15.7100	15.25000	15.5400	+0.583%	1,882,550	+19.884%
2026-02-23	14.9800	15.5300	14.76000	15.4500	+3.831%	2,760,632	+20.583%
2026-02-20	15.0400	15.1700	14.56000	14.8800	-2.426%	1,761,417	+25.202%
2026-02-19	15.3900	15.6000	14.96000	15.2500	-0.845%	1,435,707	+22.164%
2026-02-18	15.1100	15.4650	14.98000	15.3800	+0.654%	1,454,895	+21.131%
2026-02-17	15.8100	15.8100	14.67000	15.2800	-1.673%	2,349,351	+21.924%
2026-02-13	16.0300	16.5300	15.50500	15.5400	-2.875%	899,063	+19.884%
2026-02-12	16.7100	16.7100	15.80000	16.0000	-4.077%	2,244,835	+16.438%
2026-02-11	17.1100	17.2050	16.27000	16.6800	-2.684%	952,750	+11.691%
2026-02-10	16.9300	17.4500	16.83000	17.1400	+0.883%	2,015,984	+8.693%
2026-02-09	16.6400	17.0700	16.10000	16.9900	+1.131%	1,854,367	+9.653%
2026-02-06	17.0900	17.4900	16.40000	16.8000	+1.511%	1,422,133	+10.893%
2026-02-05	18.1300	18.5050	16.52000	16.5500	-9.216%	2,169,709	+12.568%
2026-02-04	19.1100	19.1100	17.85000	18.2300	-3.850%	1,885,190	+2.194%
2026-02-03	18.7800	19.3900	18.56030	18.9600	+1.066%	1,507,177	-1.741%
2026-02-02	17.5600	19.0500	17.45000	18.7600	+4.863%	1,823,147	-0.693%
2026-01-30	17.6700	18.0000	17.11000	17.8900	+0.056%	2,446,617	+4.136%
2026-01-29	17.5500	18.0600	17.30500	17.8800	+1.017%	1,911,524	+4.195%
2026-01-28	17.9100	18.2300	17.27500	17.7000	-1.885%	1,860,737	+5.254%
2026-01-27	17.9600	18.5800	17.85010	18.0400	+0.222%	1,599,244	+3.271%
2026-01-26	17.7300	18.2000	17.42000	18.0000	0.000%	2,527,624	+3.500%
2026-01-23	18.0000	18.3164	17.61000	18.0000	-0.442%	2,748,701	+3.500%
2026-01-22	17.5000	18.2350	17.38000	18.0800	+3.314%	2,867,109	+3.042%
2026-01-21	16.5100	17.5700	16.42500	17.5000	+5.549%	1,400,591	+6.457%
2026-01-20	16.5200	16.8000	16.00000	16.5800	-0.748%	2,076,970	+12.364%
2026-01-16	16.6600	17.2400	16.40000	16.7050	+1.736%	1,963,953	+11.523%
2026-01-15	17.4100	17.5000	16.30000	16.4200	-5.903%	1,542,178	+13.459%
2026-01-14	17.0400	17.4750	16.86000	17.4500	+2.406%	3,630,609	+6.762%
2026-01-13	17.2400	17.4550	16.76000	17.0400	-2.405%	2,348,181	+9.331%
2026-01-12	17.8800	17.8800	16.96000	17.4600	-1.745%	1,879,350	+6.701%
2026-01-09	18.4700	18.7300	17.70000	17.7700	-2.683%	1,299,046	+4.840%
2026-01-08	18.9400	19.0000	17.98000	18.2600	-5.828%	1,692,295	+2.026%
2026-01-07	18.4600	19.9000	18.25000	19.3900	+7.009%	2,140,904	-3.920%
2026-01-06	18.0400	18.3900	17.67000	18.1200	-0.603%	2,541,364	+2.815%
2026-01-05	18.4100	18.6100	17.57500	18.2300	-1.459%	3,224,812	+2.194%
2026-01-02	19.5900	19.7900	18.00200	18.5000	-5.419%	2,653,797	+0.703%
2025-12-31	19.1800	19.8100	19.03000	19.5600	+1.875%	1,433,842	-4.755%
2025-12-30	19.4300	19.8200	18.92000	19.2000	-1.991%	1,985,037	-2.969%
2025-12-29	19.9600	20.1700	19.52500	19.5900	-2.246%	2,232,428	-4.900%
2025-12-26	20.3500	20.3500	19.68000	20.0400	-1.523%	964,713	-7.036%
2025-12-24	20.3300	20.7400	20.23000	20.3500	-0.294%	970,975	-8.452%
2025-12-23	20.6900	21.0000	20.26000	20.4100	-1.781%	1,055,691	-8.721%
2025-12-22	19.8000	20.9400	19.51000	20.7800	+4.685%	1,421,640	-10.346%
2025-12-19	18.7600	20.1100	18.73000	19.8500	+7.008%	4,120,025	-6.146%
2025-12-18	19.1400	19.4300	18.43000	18.5500	-1.852%	1,812,374	+0.431%
2025-12-17	19.5400	19.8600	18.78000	18.9000	-3.325%	2,170,106	-1.429%
2025-12-16	19.3300	19.8400	19.06000	19.5500	-0.204%	3,230,161	-4.706%
2025-12-15	19.3100	19.8700	19.15000	19.5900	+1.661%	2,790,968	-4.900%
2025-12-12	19.5100	19.9599	19.20000	19.2700	-0.772%	4,454,020	-3.321%
2025-12-11	20.0500	20.8000	19.20000	19.4200	-1.371%	3,283,973	-4.068%
2025-12-10	19.5650	20.6000	19.25000	19.6900	+6.779%	9,976,509	-5.383%
2025-12-09	21.4100	21.6800	18.21000	18.4400	-16.937%	6,355,172	+1.030%
2025-12-08	21.5900	23.9600	21.13000	22.2000	+9.467%	8,161,312	-16.081%
2025-12-05	20.6800	20.9950	20.14000	20.2800	-1.792%	2,574,611	-8.136%
2025-12-04	20.0200	21.0900	19.63000	20.6500	+2.787%	2,105,609	-9.782%
2025-12-03	20.2700	20.5600	19.64500	20.0900	+0.500%	2,539,336	-7.267%
2025-12-02	20.7400	21.0800	19.45000	19.9900	-3.008%	3,325,099	-6.803%
2025-12-01	21.3000	21.5800	20.55000	20.6100	-5.890%	1,611,533	-9.607%
2025-11-28	21.2000	22.2900	20.59000	21.9000	+3.448%	2,258,428	-14.932%
2025-11-26	21.0000	21.6150	20.81000	21.1700	+1.779%	3,078,387	-11.998%
2025-11-25	21.5300	21.7900	20.44000	20.8000	-4.015%	2,570,117	-10.433%
2025-11-24	21.3000	22.2700	21.10000	21.6700	+2.314%	2,180,615	-14.029%
2025-11-21	19.9100	21.2400	19.67000	21.1800	+5.268%	1,907,973	-12.040%
2025-11-20	21.0500	21.9800	20.03000	20.1200	-2.330%	2,034,972	-7.406%
2025-11-19	20.6700	21.6450	20.47530	20.6000	-1.718%	1,991,580	-9.563%
2025-11-18	19.9100	21.3100	19.53000	20.9600	+3.557%	2,101,283	-11.116%
2025-11-17	18.6100	22.0000	18.42000	20.2400	+7.717%	4,272,835	-7.955%
2025-11-14	18.3400	19.4100	18.34000	18.7900	-0.212%	1,896,104	-0.852%
2025-11-13	18.3200	19.1900	18.20000	18.8300	+1.182%	1,497,845	-1.062%
2025-11-12	19.4100	20.0700	18.60000	18.6100	-5.389%	1,784,489	+0.107%
2025-11-11	18.3900	19.7500	18.18000	19.6700	+6.267%	2,179,844	-5.287%
2025-11-10	18.7800	19.0000	18.11500	18.5100	+0.817%	2,038,066	+0.648%
2025-11-07	17.8100	18.3900	17.02500	18.3600	+0.851%	3,622,480	+1.471%
2025-11-06	21.0600	21.1800	17.23500	18.2050	-12.895%	5,272,749	+2.335%
2025-11-05	21.4400	21.4500	20.39005	20.9000	-2.881%	2,368,697	-10.861%
2025-11-04	23.8600	23.9100	21.25000	21.5200	-10.742%	3,084,071	-13.429%
2025-11-03	22.5000	24.2500	21.77000	24.1100	+6.776%	2,847,674	-22.729%
2025-10-31	23.2100	23.3450	22.23000	22.5800	-4.119%	3,002,665	-17.493%
2025-10-30	23.4900	24.1050	23.26000	23.5500	-0.339%	2,239,987	-20.892%
2025-10-29	24.2800	24.5200	23.04000	23.6300	-2.717%	3,458,724	-21.160%
2025-10-28	24.1300	25.0000	23.78000	24.2900	+0.496%	3,516,414	-23.302%
2025-10-27	23.4000	24.9500	23.00000	24.1700	+41.180%	12,671,820	-22.921%
2025-10-24	16.7700	17.3900	16.58000	17.1200	+3.820%	1,776,076	+8.820%
2025-10-23	16.3700	16.7800	16.00000	16.4900	+0.856%	2,906,103	+12.978%
2025-10-22	16.7500	16.8300	16.08000	16.3500	-2.388%	1,760,927	+13.945%
2025-10-21	17.1200	17.1200	16.46000	16.7500	-1.932%	1,408,172	+11.224%
2025-10-20	16.7300	17.1600	16.43500	17.0800	+4.274%	2,034,919	+9.075%
2025-10-17	16.2200	16.5900	16.18000	16.3800	-0.244%	1,727,217	+13.736%
2025-10-16	16.6300	17.0000	16.05000	16.4200	-0.665%	2,378,461	+13.459%
2025-10-15	15.5800	16.5500	15.55000	16.5300	+6.990%	3,257,306	+12.704%
2025-10-14	14.1700	15.5000	13.88000	15.4500	+10.121%	2,200,645	+20.583%
2025-10-13	14.0900	14.2350	13.72500	14.0300	-0.142%	1,491,166	+32.787%
2025-10-10	14.1300	14.2950	13.75000	14.0500	-4.292%	1,853,352	+32.598%
2025-10-09	14.6400	15.2200	14.60000	14.6800	+0.824%	2,238,331	+26.907%
2025-10-08	14.0700	14.5950	13.88800	14.5600	+4.373%	3,009,687	+27.953%
2025-10-07	12.8800	14.2700	12.77000	13.9500	+10.277%	3,155,640	+33.548%
2025-10-06	13.0900	13.2800	12.43000	12.6500	-3.139%	3,141,642	+47.273%
2025-10-03	12.5600	13.1100	12.56000	13.0600	+4.064%	1,292,603	+42.649%
2025-10-02	12.5300	12.7600	12.33350	12.5500	+0.400%	1,815,781	+48.446%
2025-10-01	12.7000	13.0700	12.44000	12.5000	-1.186%	2,273,464	+49.040%
2025-09-30	12.2700	12.8300	12.26000	12.6500	+2.264%	2,747,044	+47.273%
2025-09-29	13.3300	13.4900	11.92000	12.3700	-5.932%	4,068,717	+50.606%
2025-09-26	12.6400	13.1850	12.59000	13.1500	+4.531%	1,395,065	+41.673%
2025-09-25	13.0200	13.1852	12.51000	12.5800	-4.480%	3,522,642	+48.092%
2025-09-24	13.1900	13.6500	13.08500	13.1700	-0.152%	2,462,334	+41.458%
2025-09-23	13.4600	13.5400	12.95000	13.1900	-1.860%	2,267,233	+41.243%
2025-09-22	13.1300	13.5600	12.78000	13.4400	+2.361%	2,421,014	+38.616%
2025-09-19	13.9200	13.9600	13.05000	13.1300	-5.675%	6,634,106	+41.889%
2025-09-18	13.4800	13.9800	13.21000	13.9200	+5.856%	1,954,030	+33.836%
2025-09-17	13.1600	13.6000	12.94500	13.1500	+1.232%	1,823,451	+41.673%
2025-09-16	12.9000	13.3800	12.87900	12.9900	+1.011%	1,929,403	+43.418%
2025-09-15	13.3600	13.5750	12.65000	12.8600	-2.205%	1,446,132	+44.868%
2025-09-12	13.1100	13.6800	13.07000	13.1500	-0.190%	2,028,284	+41.673%
2025-09-11	13.1700	13.3250	12.62000	13.1750	-0.791%	1,669,705	+41.404%
2025-09-10	13.2000	13.4400	12.92000	13.2800	+0.226%	2,122,864	+40.286%
2025-09-09	13.2600	13.4500	13.03000	13.2500	-0.376%	1,510,315	+40.604%
2025-09-08	14.2050	14.2200	13.28000	13.3000	-6.470%	1,916,472	+40.075%
2025-09-05	13.4100	14.3450	13.20000	14.2200	+7.402%	2,419,419	+31.013%
2025-09-04	13.4300	13.5100	13.03000	13.2400	-1.780%	1,757,183	+40.710%
2025-09-03	13.4900	13.8500	13.12000	13.4800	-0.148%	2,274,040	+38.205%
2025-09-02	13.4300	13.7600	13.14000	13.5000	+0.074%	3,138,733	+38.000%
2025-08-29	13.7500	13.8700	13.33500	13.4900	-1.891%	1,972,898	+38.102%
2025-08-28	13.6800	14.1800	13.52500	13.7500	+0.806%	4,281,498	+35.491%
2025-08-27	13.3000	13.9650	13.30000	13.6400	+1.943%	2,184,617	+36.584%
2025-08-26	13.0000	13.5000	12.86000	13.3800	+2.923%	2,523,226	+39.238%
2025-08-25	13.5500	13.7900	12.90000	13.0000	+3.339%	4,062,814	+43.308%
2025-08-22	12.3900	12.9100	12.23000	12.5800	+2.946%	2,298,427	+48.092%
2025-08-21	11.8400	12.3100	11.64500	12.2200	+2.089%	1,603,187	+52.455%
2025-08-20	12.2400	12.2700	11.78000	11.9700	-2.286%	1,529,445	+55.639%
2025-08-19	12.3100	12.4200	12.05000	12.2500	-0.649%	2,791,495	+52.082%
2025-08-18	12.4000	12.6500	12.25000	12.3300	-0.404%	1,936,900	+51.095%
2025-08-15	12.5000	12.6800	12.19000	12.3800	-0.960%	1,931,424	+50.485%
2025-08-14	12.0300	12.5400	11.98500	12.5000	+2.124%	2,004,584	+49.040%
2025-08-13	11.8300	12.5900	11.63000	12.2400	+5.336%	2,908,332	+52.206%
2025-08-12	11.3400	11.7600	11.17000	11.6200	+3.381%	2,268,165	+60.327%
2025-08-11	11.0500	11.2500	10.78000	11.2400	+0.717%	2,708,730	+65.747%
2025-08-08	11.1300	11.4099	10.96000	11.1600	-0.268%	2,348,126	+66.935%
2025-08-07	11.6400	11.6400	11.05000	11.1900	-3.451%	3,613,498	+66.488%
2025-08-06	10.2300	13.5000	9.89000	11.5900	+10.697%	14,368,401	+60.742%
2025-08-05	10.2900	10.6650	10.05010	10.4700	+2.146%	2,689,526	+77.937%
2025-08-04	10.4300	10.4500	10.10000	10.2500	+1.990%	1,861,170	+81.756%
2025-08-01	9.6600	10.3130	9.57000	10.0500	+2.030%	2,751,620	+85.373%
2025-07-31	9.8000	10.0400	9.63000	9.8500	-0.605%	3,495,570	+89.137%
2025-07-30	9.4200	10.1000	9.32000	9.9100	+7.717%	3,001,727	+87.992%
2025-07-29	9.5000	9.5400	8.88000	9.2000	-1.182%	2,400,713	+102.500%
2025-07-28	9.9700	9.9700	9.25000	9.3100	-6.432%	2,248,453	+100.107%
2025-07-25	9.2000	10.2300	9.00000	9.9500	+7.684%	3,091,686	+87.236%
2025-07-24	9.2600	9.4250	9.12000	9.2400	-1.493%	1,314,879	+101.623%
2025-07-23	9.3700	9.5800	9.12000	9.3800	+1.846%	1,700,111	+98.614%
2025-07-22	9.2300	9.3800	9.13000	9.2100	+0.436%	1,375,234	+102.280%
2025-07-21	9.0500	9.4000	9.00000	9.1700	+1.663%	1,584,321	+103.162%
2025-07-18	9.5000	9.5993	8.95000	9.0200	-4.043%	1,691,146	+106.541%
2025-07-17	9.4880	9.8300	9.30000	9.4000	+0.750%	2,440,345	+98.191%
2025-07-16	8.9700	9.3600	8.63500	9.3300	+12.681%	5,450,142	+99.678%
2025-07-15	9.0400	9.1400	8.24500	8.2800	-7.071%	3,266,762	+125.000%
2025-07-14	8.6400	9.2700	8.64000	8.9100	+3.125%	3,202,061	+109.091%
2025-07-11	8.6600	8.8950	8.55000	8.6400	-1.818%	2,640,544	+115.625%
2025-07-10	8.8800	8.9300	8.53500	8.8000	-0.901%	3,009,464	+111.705%
2025-07-09	8.4600	9.3000	8.46000	8.8800	+5.840%	5,688,790	+109.797%
2025-07-08	8.3000	8.6600	8.26000	8.3900	+2.567%	3,737,862	+122.050%
2025-07-07	8.6500	8.8400	8.06000	8.1800	-6.621%	3,672,840	+127.751%
2025-07-03	8.9500	9.0600	8.65120	8.7600	-2.013%	1,988,964	+112.671%
2025-07-02	8.8250	9.2200	8.73000	8.9400	+2.995%	5,558,017	+108.389%
2025-07-01	8.7300	9.2300	8.41000	8.6800	-8.824%	9,321,900	+114.631%
2025-06-30	9.7200	9.9250	9.51000	9.5200	-0.522%	1,467,135	+95.693%
2025-06-27	10.0700	10.2000	9.54000	9.5700	-4.776%	4,646,521	+94.671%
2025-06-26	10.7100	10.7400	10.01000	10.0500	-3.551%	1,911,804	+85.373%
2025-06-25	10.6200	10.6200	10.00000	10.4200	-1.976%	1,972,725	+78.791%
2025-06-24	10.1700	10.6800	10.03000	10.6300	+4.626%	1,418,345	+75.259%
2025-06-23	10.1800	10.3900	9.87500	10.1600	-1.550%	1,810,694	+83.366%
2025-06-20	10.7400	10.8684	10.11000	10.3200	-4.267%	4,041,270	+80.523%
2025-06-18	10.7900	11.1829	10.59010	10.7800	-0.737%	3,007,806	+72.820%
2025-06-17	12.5120	12.9900	10.56000	10.8600	-21.418%	6,712,801	+71.547%
2025-06-16	14.4700	14.6100	13.71500	13.8200	-4.094%	7,062,838	+34.805%
2025-06-13	14.0000	14.6400	13.80000	14.4100	-0.346%	1,747,992	+29.285%
2025-06-12	14.2900	14.8400	13.98000	14.4600	-0.755%	2,504,531	+28.838%
2025-06-11	14.7300	15.2300	14.46500	14.5700	-1.421%	1,594,260	+27.865%
2025-06-10	14.5300	15.1200	14.28000	14.7800	+2.639%	2,524,507	+26.049%
2025-06-09	15.2000	15.2100	14.02000	14.4000	-2.041%	3,622,151	+29.375%
2025-06-06	14.1500	15.0100	14.03000	14.7000	+5.075%	2,674,392	+26.735%
2025-06-05	13.2900	14.2400	13.14000	13.9900	+4.325%	2,458,875	+33.167%
2025-06-04	13.2900	14.0000	13.19000	13.4100	+1.055%	1,975,361	+38.926%
2025-06-03	12.8200	13.5900	12.54000	13.2700	+4.488%	1,752,594	+40.392%
2025-06-02	11.9600	12.9300	11.92000	12.7000	+6.187%	2,219,105	+46.693%
2025-05-30	12.0200	12.0971	11.51000	11.9600	-2.288%	1,132,995	+55.769%
2025-05-29	12.1500	12.3400	11.67000	12.2400	+4.082%	1,579,093	+52.206%
2025-05-28	11.7300	11.9900	11.52000	11.7600	+0.513%	871,450	+58.418%
2025-05-27	12.0700	12.2521	11.63000	11.7000	+0.086%	1,095,642	+59.231%
2025-05-23	11.4600	11.7800	11.22500	11.6900	-1.765%	1,469,291	+59.367%
2025-05-22	11.6300	12.4500	11.54000	11.9000	+1.190%	1,744,358	+56.555%
2025-05-21	12.0700	12.1700	11.44000	11.7600	-4.700%	1,573,833	+58.418%
2025-05-20	11.6000	12.3550	11.44500	12.3400	+5.832%	1,097,000	+50.972%
2025-05-19	11.5100	11.8800	11.22000	11.6600	-1.437%	1,581,463	+59.777%
2025-05-16	11.7700	12.0900	11.56000	11.8300	+0.767%	2,188,089	+57.481%
2025-05-15	11.5800	11.8250	11.19000	11.7400	+0.342%	1,088,654	+58.688%
2025-05-14	12.0900	12.2899	11.17000	11.7000	-3.306%	1,983,788	+59.231%
2025-05-13	12.7300	12.8600	11.77000	12.1000	-3.662%	2,986,990	+53.967%
2025-05-12	12.1200	13.0300	11.64000	12.5600	+10.079%	4,777,509	+48.328%
2025-05-09	11.4400	12.0100	11.18000	11.4100	+1.018%	4,515,960	+63.278%
2025-05-08	9.5800	11.7800	9.26000	11.2950	+20.160%	7,123,196	+64.940%
2025-05-07	10.1000	10.1150	9.17000	9.4000	-6.188%	5,562,997	+98.191%
2025-05-06	11.7400	11.7400	9.97000	10.0200	-15.300%	6,130,555	+85.928%
2025-05-05	11.7000	11.9700	11.33000	11.8300	-0.253%	1,361,952	+57.481%
2025-05-02	12.0400	12.4700	11.80000	11.8600	-1.084%	1,040,629	+57.083%
2025-05-01	11.8000	12.2550	11.21000	11.9900	+1.696%	1,643,986	+55.379%
2025-04-30	11.5100	11.9500	11.23000	11.7900	+0.597%	3,256,913	+58.015%
2025-04-29	11.2400	12.0200	11.09000	11.7200	+3.901%	2,809,440	+58.959%
2025-04-28	11.1400	11.5050	10.81000	11.2800	+1.989%	1,802,476	+65.160%
2025-04-25	10.8600	11.2200	10.77000	11.0600	-0.450%	1,568,412	+68.445%
2025-04-24	10.9300	11.2400	10.74000	11.1100	+3.061%	1,947,539	+67.687%
2025-04-23	10.3000	11.1400	10.27000	10.7800	+8.779%	4,358,585	+72.820%
2025-04-22	9.4800	10.1100	9.30000	9.9100	+6.217%	3,264,972	+87.992%
2025-04-21	8.1700	9.7900	8.01000	9.3300	+14.198%	4,506,002	+99.678%
2025-04-17	7.8200	8.2200	7.59000	8.1700	+4.342%	1,315,688	+128.029%
2025-04-16	7.7700	7.9600	7.38000	7.8300	-0.255%	1,455,086	+137.931%
2025-04-15	7.4200	8.0100	7.42000	7.8500	+5.087%	1,452,777	+137.325%
2025-04-14	7.2650	7.5300	7.01000	7.4700	+6.108%	2,250,670	+149.398%
2025-04-11	6.9500	7.1400	6.75500	7.0400	+0.860%	1,349,052	+164.631%
2025-04-10	7.3900	7.4200	6.71000	6.9800	-7.550%	2,352,189	+166.905%
2025-04-09	6.6100	7.6200	6.36000	7.5500	+10.866%	6,988,728	+146.755%
2025-04-08	7.8400	8.2500	6.67000	6.8100	-9.079%	2,191,075	+173.568%
2025-04-07	7.9800	8.3800	7.26000	7.4900	-9.541%	2,771,208	+148.732%
2025-04-04	9.0900	9.4000	8.15000	8.2800	-12.102%	2,602,714	+125.000%
2025-04-03	9.5000	9.7100	9.07000	9.4200	-4.945%	1,703,408	+97.771%
2025-04-02	9.0700	10.2500	8.94000	9.9100	+7.367%	2,743,251	+87.992%
2025-04-01	10.5400	10.7100	9.17470	9.2300	-11.759%	8,273,181	+101.842%
2025-03-31	10.7000	10.9000	9.96000	10.4600	-8.646%	2,930,532	+78.107%
2025-03-28	11.8000	11.9950	11.24500	11.4500	-2.966%	1,158,050	+62.707%
2025-03-27	11.3100	11.9700	11.26000	11.8000	+4.796%	1,532,559	+57.881%
2025-03-26	11.3100	11.4700	10.72000	11.2600	-1.228%	1,566,464	+65.453%
2025-03-25	12.4200	12.4200	11.36500	11.4000	-7.990%	1,798,414	+63.421%
2025-03-24	12.1100	12.4275	11.98000	12.3900	+2.566%	2,831,544	+50.363%
2025-03-21	12.1400	12.4200	11.69000	12.0800	-1.468%	2,233,315	+54.222%
2025-03-20	12.2500	12.4600	12.17000	12.2600	-1.129%	1,629,704	+51.958%
2025-03-19	12.5400	12.6200	12.20000	12.4000	-1.431%	1,618,444	+50.242%
2025-03-18	12.1400	12.8100	11.70000	12.5800	+2.193%	1,778,206	+48.092%
2025-03-17	12.4600	12.5050	11.82000	12.3100	+2.158%	2,149,856	+51.340%
2025-03-14	12.0300	12.3200	11.91000	12.0500	+1.431%	1,002,772	+54.606%
2025-03-13	12.3600	12.6300	11.82500	11.8800	-3.883%	1,316,502	+56.818%
2025-03-12	12.3800	12.4700	11.91000	12.3600	+2.743%	1,757,418	+50.728%
2025-03-11	11.5000	12.2100	11.18000	12.0300	+4.609%	2,308,485	+54.863%
2025-03-10	12.1500	12.5029	11.33000	11.5000	-7.258%	1,587,979	+62.000%
2025-03-07	12.4100	12.7499	12.06000	12.4000	+1.307%	1,243,796	+50.242%
2025-03-06	11.8300	12.4400	11.77000	12.2400	+0.493%	1,055,479	+52.206%
2025-03-05	11.9700	12.2500	11.70000	12.1800	+2.439%	1,500,684	+52.956%
2025-03-04	12.0400	12.2350	11.62000	11.8900	-3.490%	3,004,233	+56.686%
2025-03-03	13.6100	13.7000	12.28000	12.3200	-9.478%	2,158,980	+51.218%
2025-02-28	13.1000	13.6700	12.87000	13.6100	+3.341%	1,726,034	+36.885%
2025-02-27	13.7000	14.1900	13.05000	13.1700	-4.496%	1,848,308	+41.458%
2025-02-26	13.6600	14.1500	13.54500	13.7900	+1.771%	1,007,042	+35.098%
2025-02-25	13.7200	14.2434	13.36500	13.5500	-0.294%	1,554,483	+37.491%
2025-02-24	14.0400	14.4500	13.51000	13.5900	-2.998%	2,540,676	+37.086%
2025-02-21	14.2400	14.5350	13.80000	14.0100	+0.143%	1,158,928	+32.976%
2025-02-20	13.8500	14.2500	13.63500	13.9900	+1.230%	849,918	+33.167%
2025-02-19	13.6600	14.1400	13.59000	13.8200	+0.290%	1,238,748	+34.805%
2025-02-18	14.0900	14.4610	13.77000	13.7800	-0.935%	1,030,471	+35.196%
2025-02-14	14.1800	14.5000	13.76000	13.9100	-0.996%	971,510	+33.932%
2025-02-13	14.1000	14.3000	13.71000	14.0500	+0.934%	928,848	+32.598%
2025-02-12	13.1000	14.0000	13.07000	13.9200	+2.959%	1,430,235	+33.836%
2025-02-11	14.2900	14.3300	13.29500	13.5200	-6.630%	1,631,690	+37.796%
2025-02-10	15.4300	15.4300	14.23500	14.4800	-5.791%	1,126,387	+28.660%
2025-02-07	16.7500	16.7500	15.32000	15.3700	-8.294%	1,248,970	+21.210%
2025-02-06	15.6600	17.1750	15.39500	16.7600	+6.888%	3,185,215	+11.158%
2025-02-05	14.9200	16.0100	14.79500	15.6800	+6.018%	1,485,007	+18.814%
2025-02-04	13.8300	14.9550	13.65000	14.7900	+6.633%	1,799,636	+25.963%
2025-02-03	13.7800	14.2100	13.36000	13.8700	-2.461%	1,203,757	+34.319%
2025-01-31	14.1800	14.9400	13.91000	14.2200	+0.566%	2,119,422	+31.013%
2025-01-30	13.7700	14.4000	13.72000	14.1400	+4.431%	1,495,072	+31.754%
2025-01-29	13.4000	13.9700	13.33000	13.5400	+0.594%	1,255,979	+37.592%
2025-01-28	13.8100	13.9500	13.23500	13.4600	-1.536%	1,853,193	+38.410%
2025-01-27	13.7400	14.2400	13.40000	13.6700	-0.364%	13,079,293	+36.284%
2025-01-24	13.7200	14.5100	13.44500	13.7200	+0.219%	3,271,191	+35.787%
2025-01-23	13.9600	14.1700	13.56000	13.6900	-2.977%	1,888,918	+36.085%
2025-01-22	14.5600	14.9026	14.00000	14.1100	-3.024%	3,176,388	+32.034%
2025-01-21	14.3000	14.7300	13.99000	14.5500	+2.972%	2,393,408	+28.041%
2025-01-17	14.8900	14.9850	14.03000	14.1300	-4.333%	2,428,062	+31.847%
2025-01-16	15.6000	15.6200	14.48000	14.7700	-4.955%	2,196,574	+26.134%
2025-01-15	15.1700	15.8000	14.91000	15.5400	+3.600%	3,238,746	+19.884%
2025-01-14	15.7500	15.9000	14.87000	15.0000	-1.897%	2,304,404	+24.200%
2025-01-13	15.8000	15.8000	14.84500	15.2900	-3.655%	2,950,963	+21.844%
2025-01-10	20.0000	20.0000	14.79230	15.8700	-31.150%	9,783,017	+17.391%
2025-01-08	23.7300	23.7300	22.41000	23.0500	-3.354%	1,043,124	-19.176%
2025-01-07	24.5900	24.9800	23.22000	23.8500	-2.930%	917,448	-21.887%
2025-01-06	24.7100	24.8400	24.00000	24.5700	-0.767%	750,751	-24.176%
2025-01-03	25.5900	26.1800	24.25000	24.7600	-2.749%	1,055,135	-24.758%
2025-01-02	23.8700	26.2200	23.74000	25.4600	+8.065%	1,148,563	-26.826%
2024-12-31	23.8800	24.1400	23.35000	23.5600	-0.381%	2,221,158	-20.925%
2024-12-30	23.3900	24.0000	23.05000	23.6500	-0.295%	978,540	-21.226%
2024-12-27	24.2000	24.8800	23.40000	23.7200	-3.065%	662,011	-21.459%
2024-12-26	23.7300	24.5700	23.48000	24.4700	+2.086%	364,008	-23.866%
2024-12-24	23.9600	24.1470	23.43000	23.9700	+0.251%	186,541	-22.278%
2024-12-23	23.7900	24.2400	23.31000	23.9100	-0.333%	573,671	-22.083%
2024-12-20	23.9100	24.9000	23.65000	23.9900	-1.276%	1,388,658	-22.343%
2024-12-19	24.6300	24.6300	23.76000	24.3000	-1.059%	885,635	-23.333%
2024-12-18	26.6900	26.6900	24.31000	24.5600	-6.116%	976,317	-24.145%
2024-12-17	26.0800	26.5350	25.27000	26.1600	+0.230%	816,850	-28.784%
2024-12-16	25.8500	26.2800	25.47000	26.1000	+1.438%	1,008,991	-28.621%
2024-12-13	26.4200	26.5700	25.08000	25.7300	+0.469%	834,293	-27.594%
2024-12-12	27.2900	27.5900	25.32000	25.6100	-6.771%	822,229	-27.255%
2024-12-11	28.9600	28.9600	27.47000	27.4700	-3.036%	513,222	-32.181%
2024-12-10	28.5100	28.9300	27.93000	28.3300	-1.186%	564,913	-34.239%
2024-12-09	29.3000	29.7150	28.63000	28.6700	-2.814%	580,101	-35.019%
2024-12-06	27.9500	29.5900	27.70000	29.5000	+6.345%	1,089,517	-36.847%