Dark

DYN
Dyne Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

16.22USD-0.734%(-0.12)2,286,887

14.05Bid 18.35Ask 4.30Spread

Pre-market

Sep 28, 2026 9:28:30 AM EDT

15.95USD-2.387%(-0.39)0

After-hours

Sep 29, 2026 4:49:30 PM EDT

16.55USD+2.035%(+0.33)40,821

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	16.3100	16.4500	15.98000	16.2200	-0.734%	2,286,887	0.000%
2026-09-28	15.8600	16.4300	15.63000	16.3400	+1.934%	2,306,034	-0.734%
2026-09-25	16.6200	16.7550	16.02000	16.0300	-2.907%	1,612,918	+1.185%
2026-09-24	16.0900	16.6450	15.88000	16.5100	+1.725%	3,197,693	-1.757%
2026-09-23	17.0800	17.0810	16.18000	16.2300	-5.309%	2,636,265	-0.062%
2026-09-22	17.3900	17.5900	17.06000	17.1400	+0.117%	2,626,972	-5.368%
2026-09-21	17.3100	17.5900	16.75000	17.1200	+0.058%	3,219,973	-5.257%
2026-09-18	18.0700	18.1500	16.96000	17.1100	-5.260%	4,849,571	-5.202%
2026-09-17	17.9000	18.1050	17.62000	18.0600	+4.363%	2,846,763	-10.188%
2026-09-16	18.3700	18.3700	17.09000	17.3050	-3.324%	2,156,022	-6.270%
2026-09-15	18.5200	18.6200	17.87000	17.9000	-3.348%	3,029,365	-9.385%
2026-09-14	18.4000	19.1450	18.26500	18.5200	+1.702%	3,196,937	-12.419%
2026-09-11	18.5900	18.7400	17.94000	18.2100	-1.140%	3,774,441	-10.928%
2026-09-10	19.0250	19.0250	17.93000	18.4200	-4.013%	4,709,982	-11.944%
2026-09-09	19.3800	20.1600	18.97000	19.1900	-5.515%	5,143,252	-15.477%
2026-09-08	17.0800	20.9100	17.00200	20.3100	-16.351%	17,173,108	-20.138%
2026-09-04	24.5900	24.7000	24.14000	24.2800	-2.685%	1,588,060	-33.196%
2026-09-03	25.2600	25.3900	24.60000	24.9500	-0.756%	1,453,471	-34.990%
2026-09-02	25.5500	26.1800	24.92000	25.1400	+0.159%	2,181,230	-35.481%
2026-09-01	24.9900	25.4000	24.72000	25.1000	-1.298%	1,629,389	-35.378%
2026-08-31	24.9200	25.6500	24.58000	25.4300	+1.436%	2,769,268	-36.217%
2026-08-28	25.8200	25.9800	24.83000	25.0700	-3.910%	1,186,931	-35.301%
2026-08-27	26.2900	26.4900	25.97500	26.0900	-1.024%	1,018,665	-37.831%
2026-08-26	26.3200	26.4740	25.78000	26.3600	+0.076%	1,527,823	-38.467%
2026-08-25	26.2800	26.6900	25.96500	26.3400	+1.347%	1,459,197	-38.421%
2026-08-24	26.1300	26.1350	25.14000	25.9900	-0.421%	1,370,092	-37.591%
2026-08-21	26.2150	26.8700	26.02000	26.1000	+0.462%	1,181,848	-37.854%
2026-08-20	26.3300	26.4300	25.67500	25.9800	-2.987%	1,484,374	-37.567%
2026-08-19	26.5000	26.9400	25.98000	26.7800	+3.000%	1,952,108	-39.432%
2026-08-18	25.8750	26.3100	25.46000	26.0000	-0.574%	1,900,740	-37.615%
2026-08-17	25.8978	26.4300	25.30000	26.1500	+1.751%	1,317,587	-37.973%
2026-08-14	25.7300	25.9300	25.30000	25.7000	-1.002%	1,684,488	-36.887%
2026-08-13	26.0000	26.4800	25.87500	25.9600	-0.802%	1,901,754	-37.519%
2026-08-12	26.8400	27.3050	26.11000	26.1700	-2.022%	1,781,369	-38.021%
2026-08-11	26.8700	27.1335	26.14000	26.7100	+0.792%	1,399,121	-39.274%
2026-08-10	25.7800	26.8400	25.70000	26.5000	+0.952%	3,022,998	-38.792%
2026-08-07	26.2000	26.3350	25.24500	26.2500	+1.430%	1,991,002	-38.210%
2026-08-06	26.5100	26.7700	25.58000	25.8800	-1.108%	1,330,688	-37.326%
2026-08-05	26.3250	27.0900	25.86000	26.1700	+0.770%	2,152,619	-38.021%
2026-08-04	25.8000	26.0800	25.20000	25.9700	+2.892%	2,774,192	-37.543%
2026-08-03	25.0400	25.3800	24.18000	25.2400	+0.238%	2,130,328	-35.737%
2026-07-31	25.8000	25.9900	24.41000	25.1800	-2.138%	1,825,216	-35.584%
2026-07-30	24.5000	25.8000	23.95010	25.7300	+2.510%	1,925,086	-36.961%
2026-07-29	25.9600	26.0900	24.71000	25.1000	-3.089%	2,105,186	-35.378%
2026-07-28	25.4200	26.2600	25.18000	25.9000	+1.053%	2,334,667	-37.375%
2026-07-27	25.0000	26.1200	24.59000	25.6300	+4.869%	3,332,444	-36.715%
2026-07-24	23.9200	24.8700	23.70000	24.4400	+2.302%	5,066,097	-33.633%
2026-07-23	22.9500	24.3400	22.75500	23.8900	+2.930%	4,670,894	-32.105%
2026-07-22	22.0800	23.3500	21.71000	23.2100	-2.602%	9,160,166	-30.116%
2026-07-21	23.3600	24.2300	23.17500	23.8300	+1.620%	1,373,717	-31.935%
2026-07-20	24.5600	24.7900	23.37000	23.4500	-1.222%	2,528,743	-30.832%
2026-07-17	22.1600	23.8000	22.03000	23.7400	+4.489%	1,537,920	-31.676%
2026-07-16	23.8400	23.8400	21.28000	22.7200	-5.294%	1,681,835	-28.609%
2026-07-15	23.6200	24.0050	23.20000	23.9900	+0.883%	1,253,633	-32.388%
2026-07-14	23.8200	24.2100	23.21000	23.7800	+0.592%	2,114,868	-31.791%
2026-07-13	23.2600	23.7700	22.63000	23.6400	+0.939%	1,884,701	-31.387%
2026-07-10	24.2100	24.2800	22.57500	23.4200	-3.502%	1,514,771	-30.743%
2026-07-09	23.7500	24.6000	23.38000	24.2700	+1.846%	1,836,214	-33.169%
2026-07-08	23.4000	23.9100	22.40000	23.8300	0.000%	2,528,261	-31.935%
2026-07-07	22.8000	24.2700	22.45000	23.8300	+4.335%	3,058,898	-31.935%
2026-07-06	23.0700	23.3238	22.41500	22.8400	-0.997%	2,919,527	-28.984%
2026-07-02	21.9200	23.1100	21.82000	23.0700	+5.874%	2,164,724	-29.692%
2026-07-01	22.1500	22.4400	21.70000	21.7900	-1.891%	1,384,056	-25.562%
2026-06-30	21.2800	22.8900	21.18000	22.2100	+4.468%	2,510,521	-26.970%
2026-06-29	20.8500	21.3500	20.43500	21.2600	+1.528%	2,172,681	-23.706%
2026-06-26	20.9600	21.6200	20.42000	20.9400	+1.601%	5,436,287	-22.541%
2026-06-25	20.3100	21.2550	20.25000	20.6100	+1.377%	1,628,005	-21.300%
2026-06-24	20.3800	21.1300	20.27000	20.3300	+0.346%	2,186,192	-20.216%
2026-06-23	20.4350	21.5400	20.23000	20.2600	-2.923%	2,075,797	-19.941%
2026-06-22	20.1750	20.9850	20.11000	20.8700	+5.404%	2,560,456	-22.281%
2026-06-18	20.0000	20.4850	19.14000	19.8000	+3.125%	5,111,972	-18.081%
2026-06-17	18.3300	20.4400	18.24000	19.2000	+6.253%	3,452,721	-15.521%
2026-06-16	18.7300	18.8150	17.64500	18.0700	-3.524%	1,137,497	-10.238%
2026-06-15	18.4600	19.3900	18.19010	18.7300	+2.969%	1,643,997	-13.401%
2026-06-12	18.0400	18.5150	17.95000	18.1900	+1.337%	926,841	-10.830%
2026-06-11	17.6800	18.2700	17.40000	17.9500	+1.585%	1,980,886	-9.638%
2026-06-10	17.7500	18.7600	17.52000	17.6700	-1.395%	1,267,565	-8.206%
2026-06-09	17.1600	18.0000	16.89000	17.9200	+6.603%	1,701,207	-9.487%
2026-06-08	17.2800	17.2850	16.56000	16.8100	-1.350%	2,058,345	-3.510%
2026-06-05	18.0900	18.6000	16.63000	17.0400	-7.442%	1,882,622	-4.812%
2026-06-04	18.1500	18.8000	18.15000	18.4100	+2.335%	1,446,145	-11.896%
2026-06-03	17.2500	18.0700	17.19000	17.9900	+4.350%	1,556,901	-9.839%
2026-06-02	18.3000	18.4850	16.96000	17.2400	-7.461%	1,882,565	-5.916%
2026-06-01	19.1500	19.1850	18.17000	18.6300	-3.621%	1,442,215	-12.936%
2026-05-29	18.6500	19.6100	18.65000	19.3300	+4.149%	1,502,468	-16.089%
2026-05-28	18.1500	18.6850	17.93000	18.5600	+2.203%	1,270,531	-12.608%
2026-05-27	18.1500	18.9550	17.89000	18.1600	+0.055%	1,051,171	-10.683%
2026-05-26	18.2150	18.5700	17.54000	18.1500	+4.491%	1,686,112	-10.634%
2026-05-22	17.2100	17.9650	17.15000	17.3700	0.000%	1,448,070	-6.621%
2026-05-21	17.3000	17.7400	16.99000	17.3700	-1.082%	1,773,481	-6.621%
2026-05-20	16.1800	17.6400	16.05500	17.5600	+10.302%	1,932,441	-7.631%
2026-05-19	16.4800	16.6300	15.87000	15.9200	-3.748%	1,689,054	+1.884%
2026-05-18	17.2750	17.4600	16.40000	16.5400	-4.338%	1,584,989	-1.935%
2026-05-15	17.8450	17.9208	17.18500	17.2900	-5.416%	1,197,249	-6.189%
2026-05-14	18.4700	18.8400	18.11000	18.2800	-0.868%	913,123	-11.269%
2026-05-13	18.4350	18.6850	18.19000	18.4400	+0.381%	979,944	-12.039%
2026-05-12	18.4400	18.5200	17.73000	18.3700	-0.488%	846,681	-11.704%
2026-05-11	17.5600	18.6600	17.52000	18.4600	+4.827%	1,182,037	-12.134%
2026-05-08	17.4800	17.8800	17.32000	17.6100	+0.399%	1,741,668	-7.893%
2026-05-07	18.8500	18.9500	17.35000	17.5400	-6.900%	1,691,279	-7.526%
2026-05-06	17.7500	18.9900	17.56000	18.8400	+7.842%	1,720,219	-13.907%
2026-05-05	17.9000	18.1299	16.97000	17.4700	-1.355%	1,048,873	-7.155%
2026-05-04	17.3100	18.0200	17.22500	17.7100	+1.840%	1,512,837	-8.413%
2026-05-01	17.4600	17.8750	17.21000	17.3900	-0.912%	1,176,626	-6.728%
2026-04-30	17.4650	17.9100	17.29000	17.5500	+0.804%	1,035,460	-7.578%
2026-04-29	18.0000	18.0100	17.35000	17.4100	-4.130%	1,547,963	-6.835%
2026-04-28	18.0400	19.0000	17.94000	18.1600	+0.665%	2,127,330	-10.683%
2026-04-27	18.3400	18.4450	17.98500	18.0400	-1.205%	1,718,526	-10.089%
2026-04-24	19.4750	19.4750	18.11500	18.2600	-3.386%	1,235,049	-11.172%
2026-04-23	19.4100	19.4690	18.27000	18.9000	-3.915%	1,791,995	-14.180%
2026-04-22	19.2500	20.0250	19.04000	19.6700	+2.395%	2,148,964	-17.539%
2026-04-21	19.9300	20.0900	19.03500	19.2100	-4.046%	2,358,850	-15.565%
2026-04-20	20.1300	20.3650	19.79000	20.0200	-1.911%	1,741,120	-18.981%
2026-04-17	20.6300	20.9900	19.92000	20.4100	+2.511%	2,674,217	-20.529%
2026-04-16	20.0000	20.3850	19.47000	19.9100	-0.350%	1,920,449	-18.533%
2026-04-15	19.9800	21.4300	19.40000	19.9800	+0.858%	2,629,763	-18.819%
2026-04-14	19.1500	19.9900	18.89000	19.8100	+4.263%	2,279,843	-18.122%
2026-04-13	18.7900	19.1800	18.38000	19.0000	+1.713%	1,522,209	-14.632%
2026-04-10	19.6800	19.9900	18.53000	18.6800	-3.512%	1,243,830	-13.169%
2026-04-09	18.1500	19.3700	18.14000	19.3600	+5.332%	2,004,221	-16.219%
2026-04-08	18.9900	19.2300	17.91000	18.3800	+1.211%	1,121,507	-11.752%
2026-04-07	18.1100	18.3400	17.81000	18.1600	-1.035%	957,039	-10.683%
2026-04-06	18.7900	19.0450	18.32000	18.3500	-2.601%	1,311,454	-11.608%
2026-04-02	17.4520	18.9000	17.45200	18.8400	+4.088%	1,939,740	-13.907%
2026-04-01	18.4200	19.0200	18.04000	18.1000	-0.165%	1,430,943	-10.387%
2026-03-31	17.7050	18.5000	17.51500	18.1300	+6.085%	2,205,142	-10.535%
2026-03-30	17.2200	17.4600	16.87000	17.0900	-0.292%	1,702,216	-5.091%
2026-03-27	18.4300	18.9200	17.07000	17.1400	-7.601%	1,772,127	-5.368%
2026-03-26	18.6400	19.2900	18.29000	18.5500	-2.266%	1,569,630	-12.561%
2026-03-25	18.2400	19.1550	18.22500	18.9800	+6.331%	2,830,749	-14.542%
2026-03-24	17.6000	18.0400	17.06950	17.8500	-0.112%	2,175,518	-9.132%
2026-03-23	18.0000	18.7400	17.51500	17.8700	+1.765%	2,151,136	-9.233%
2026-03-20	17.8800	18.8400	17.25000	17.5600	-1.348%	5,064,681	-7.631%
2026-03-19	17.8400	18.0000	17.24000	17.8000	-2.679%	2,052,215	-8.876%
2026-03-18	18.5900	18.7100	18.15790	18.2900	-1.983%	2,561,726	-11.318%
2026-03-17	18.0600	19.0250	17.63000	18.6600	+2.923%	2,278,795	-13.076%
2026-03-16	18.3700	18.8800	18.10500	18.1300	+1.172%	3,063,426	-10.535%
2026-03-13	18.3900	18.8000	17.41500	17.9200	-0.775%	2,445,235	-9.487%
2026-03-12	19.7100	19.7100	18.01000	18.0600	-9.655%	2,436,771	-10.188%
2026-03-11	19.7500	19.9900	18.83000	19.9900	+1.062%	2,903,540	-18.859%
2026-03-10	17.6800	20.0300	17.59500	19.7800	+11.815%	5,746,950	-17.998%
2026-03-09	15.2700	18.2100	14.96000	17.6900	+19.044%	5,280,245	-8.310%
2026-03-06	14.7500	15.3600	14.46000	14.8600	-2.237%	2,592,893	+9.152%
2026-03-05	15.0100	15.2300	14.63000	15.2000	-0.197%	2,038,446	+6.711%
2026-03-04	14.8000	15.5600	14.41000	15.2300	+4.315%	1,742,645	+6.500%
2026-03-03	15.4900	15.8100	14.58000	14.6000	-9.598%	1,913,077	+11.096%
2026-03-02	14.7800	16.3400	14.00000	16.1500	+3.393%	2,252,089	+0.433%
2026-02-27	15.7200	16.0050	15.10000	15.6200	-3.521%	1,930,060	+3.841%
2026-02-26	16.0100	16.2500	15.41000	16.1900	+0.622%	1,769,467	+0.185%
2026-02-25	15.5000	16.1600	15.22500	16.0900	+3.539%	2,332,359	+0.808%
2026-02-24	15.5300	15.7100	15.25000	15.5400	+0.583%	1,882,550	+4.376%
2026-02-23	14.9800	15.5300	14.76000	15.4500	+3.831%	2,760,632	+4.984%
2026-02-20	15.0400	15.1700	14.56000	14.8800	-2.426%	1,761,417	+9.005%
2026-02-19	15.3900	15.6000	14.96000	15.2500	-0.845%	1,435,707	+6.361%
2026-02-18	15.1100	15.4650	14.98000	15.3800	+0.654%	1,454,895	+5.462%
2026-02-17	15.8100	15.8100	14.67000	15.2800	-1.673%	2,349,351	+6.152%
2026-02-13	16.0300	16.5300	15.50500	15.5400	-2.875%	899,063	+4.376%
2026-02-12	16.7100	16.7100	15.80000	16.0000	-4.077%	2,244,835	+1.375%
2026-02-11	17.1100	17.2050	16.27000	16.6800	-2.684%	952,750	-2.758%
2026-02-10	16.9300	17.4500	16.83000	17.1400	+0.883%	2,015,984	-5.368%
2026-02-09	16.6400	17.0700	16.10000	16.9900	+1.131%	1,854,367	-4.532%
2026-02-06	17.0900	17.4900	16.40000	16.8000	+1.511%	1,422,133	-3.452%
2026-02-05	18.1300	18.5050	16.52000	16.5500	-9.216%	2,169,709	-1.994%
2026-02-04	19.1100	19.1100	17.85000	18.2300	-3.850%	1,885,190	-11.026%
2026-02-03	18.7800	19.3900	18.56030	18.9600	+1.066%	1,507,177	-14.451%
2026-02-02	17.5600	19.0500	17.45000	18.7600	+4.863%	1,823,147	-13.539%
2026-01-30	17.6700	18.0000	17.11000	17.8900	+0.056%	2,446,617	-9.335%
2026-01-29	17.5500	18.0600	17.30500	17.8800	+1.017%	1,911,524	-9.284%
2026-01-28	17.9100	18.2300	17.27500	17.7000	-1.885%	1,860,737	-8.362%
2026-01-27	17.9600	18.5800	17.85010	18.0400	+0.222%	1,599,244	-10.089%
2026-01-26	17.7300	18.2000	17.42000	18.0000	0.000%	2,527,624	-9.889%
2026-01-23	18.0000	18.3164	17.61000	18.0000	-0.442%	2,748,701	-9.889%
2026-01-22	17.5000	18.2350	17.38000	18.0800	+3.314%	2,867,109	-10.288%
2026-01-21	16.5100	17.5700	16.42500	17.5000	+5.549%	1,400,591	-7.314%
2026-01-20	16.5200	16.8000	16.00000	16.5800	-0.748%	2,076,970	-2.171%
2026-01-16	16.6600	17.2400	16.40000	16.7050	+1.736%	1,963,953	-2.903%
2026-01-15	17.4100	17.5000	16.30000	16.4200	-5.903%	1,542,178	-1.218%
2026-01-14	17.0400	17.4750	16.86000	17.4500	+2.406%	3,630,609	-7.049%
2026-01-13	17.2400	17.4550	16.76000	17.0400	-2.405%	2,348,181	-4.812%
2026-01-12	17.8800	17.8800	16.96000	17.4600	-1.745%	1,879,350	-7.102%
2026-01-09	18.4700	18.7300	17.70000	17.7700	-2.683%	1,299,046	-8.723%
2026-01-08	18.9400	19.0000	17.98000	18.2600	-5.828%	1,692,295	-11.172%
2026-01-07	18.4600	19.9000	18.25000	19.3900	+7.009%	2,140,904	-16.349%
2026-01-06	18.0400	18.3900	17.67000	18.1200	-0.603%	2,541,364	-10.486%
2026-01-05	18.4100	18.6100	17.57500	18.2300	-1.459%	3,224,812	-11.026%
2026-01-02	19.5900	19.7900	18.00200	18.5000	-5.419%	2,653,797	-12.324%
2025-12-31	19.1800	19.8100	19.03000	19.5600	+1.875%	1,433,842	-17.076%
2025-12-30	19.4300	19.8200	18.92000	19.2000	-1.991%	1,985,037	-15.521%
2025-12-29	19.9600	20.1700	19.52500	19.5900	-2.246%	2,232,428	-17.203%
2025-12-26	20.3500	20.3500	19.68000	20.0400	-1.523%	964,713	-19.062%
2025-12-24	20.3300	20.7400	20.23000	20.3500	-0.294%	970,975	-20.295%
2025-12-23	20.6900	21.0000	20.26000	20.4100	-1.781%	1,055,691	-20.529%
2025-12-22	19.8000	20.9400	19.51000	20.7800	+4.685%	1,421,640	-21.944%
2025-12-19	18.7600	20.1100	18.73000	19.8500	+7.008%	4,120,025	-18.287%
2025-12-18	19.1400	19.4300	18.43000	18.5500	-1.852%	1,812,374	-12.561%
2025-12-17	19.5400	19.8600	18.78000	18.9000	-3.325%	2,170,106	-14.180%
2025-12-16	19.3300	19.8400	19.06000	19.5500	-0.204%	3,230,161	-17.033%
2025-12-15	19.3100	19.8700	19.15000	19.5900	+1.661%	2,790,968	-17.203%
2025-12-12	19.5100	19.9599	19.20000	19.2700	-0.772%	4,454,020	-15.828%
2025-12-11	20.0500	20.8000	19.20000	19.4200	-1.371%	3,283,973	-16.478%
2025-12-10	19.5650	20.6000	19.25000	19.6900	+6.779%	9,976,509	-17.623%
2025-12-09	21.4100	21.6800	18.21000	18.4400	-16.937%	6,355,172	-12.039%
2025-12-08	21.5900	23.9600	21.13000	22.2000	+9.467%	8,161,312	-26.937%
2025-12-05	20.6800	20.9950	20.14000	20.2800	-1.792%	2,574,611	-20.020%
2025-12-04	20.0200	21.0900	19.63000	20.6500	+2.787%	2,105,609	-21.453%
2025-12-03	20.2700	20.5600	19.64500	20.0900	+0.500%	2,539,336	-19.263%
2025-12-02	20.7400	21.0800	19.45000	19.9900	-3.008%	3,325,099	-18.859%
2025-12-01	21.3000	21.5800	20.55000	20.6100	-5.890%	1,611,533	-21.300%
2025-11-28	21.2000	22.2900	20.59000	21.9000	+3.448%	2,258,428	-25.936%
2025-11-26	21.0000	21.6150	20.81000	21.1700	+1.779%	3,078,387	-23.382%
2025-11-25	21.5300	21.7900	20.44000	20.8000	-4.015%	2,570,117	-22.019%
2025-11-24	21.3000	22.2700	21.10000	21.6700	+2.314%	2,180,615	-25.150%
2025-11-21	19.9100	21.2400	19.67000	21.1800	+5.268%	1,907,973	-23.418%
2025-11-20	21.0500	21.9800	20.03000	20.1200	-2.330%	2,034,972	-19.384%
2025-11-19	20.6700	21.6450	20.47530	20.6000	-1.718%	1,991,580	-21.262%
2025-11-18	19.9100	21.3100	19.53000	20.9600	+3.557%	2,101,283	-22.615%
2025-11-17	18.6100	22.0000	18.42000	20.2400	+7.717%	4,272,835	-19.862%
2025-11-14	18.3400	19.4100	18.34000	18.7900	-0.212%	1,896,104	-13.677%
2025-11-13	18.3200	19.1900	18.20000	18.8300	+1.182%	1,497,845	-13.861%
2025-11-12	19.4100	20.0700	18.60000	18.6100	-5.389%	1,784,489	-12.843%
2025-11-11	18.3900	19.7500	18.18000	19.6700	+6.267%	2,179,844	-17.539%
2025-11-10	18.7800	19.0000	18.11500	18.5100	+0.817%	2,038,066	-12.372%
2025-11-07	17.8100	18.3900	17.02500	18.3600	+0.851%	3,622,480	-11.656%
2025-11-06	21.0600	21.1800	17.23500	18.2050	-12.895%	5,272,749	-10.904%
2025-11-05	21.4400	21.4500	20.39005	20.9000	-2.881%	2,368,697	-22.392%
2025-11-04	23.8600	23.9100	21.25000	21.5200	-10.742%	3,084,071	-24.628%
2025-11-03	22.5000	24.2500	21.77000	24.1100	+6.776%	2,847,674	-32.725%
2025-10-31	23.2100	23.3450	22.23000	22.5800	-4.119%	3,002,665	-28.167%
2025-10-30	23.4900	24.1050	23.26000	23.5500	-0.339%	2,239,987	-31.125%
2025-10-29	24.2800	24.5200	23.04000	23.6300	-2.717%	3,458,724	-31.358%
2025-10-28	24.1300	25.0000	23.78000	24.2900	+0.496%	3,516,414	-33.224%
2025-10-27	23.4000	24.9500	23.00000	24.1700	+41.180%	12,671,820	-32.892%
2025-10-24	16.7700	17.3900	16.58000	17.1200	+3.820%	1,776,076	-5.257%
2025-10-23	16.3700	16.7800	16.00000	16.4900	+0.856%	2,906,103	-1.637%
2025-10-22	16.7500	16.8300	16.08000	16.3500	-2.388%	1,760,927	-0.795%
2025-10-21	17.1200	17.1200	16.46000	16.7500	-1.932%	1,408,172	-3.164%
2025-10-20	16.7300	17.1600	16.43500	17.0800	+4.274%	2,034,919	-5.035%
2025-10-17	16.2200	16.5900	16.18000	16.3800	-0.244%	1,727,217	-0.977%
2025-10-16	16.6300	17.0000	16.05000	16.4200	-0.665%	2,378,461	-1.218%
2025-10-15	15.5800	16.5500	15.55000	16.5300	+6.990%	3,257,306	-1.875%
2025-10-14	14.1700	15.5000	13.88000	15.4500	+10.121%	2,200,645	+4.984%
2025-10-13	14.0900	14.2350	13.72500	14.0300	-0.142%	1,491,166	+15.609%
2025-10-10	14.1300	14.2950	13.75000	14.0500	-4.292%	1,853,352	+15.445%
2025-10-09	14.6400	15.2200	14.60000	14.6800	+0.824%	2,238,331	+10.490%
2025-10-08	14.0700	14.5950	13.88800	14.5600	+4.373%	3,009,687	+11.401%
2025-10-07	12.8800	14.2700	12.77000	13.9500	+10.277%	3,155,640	+16.272%
2025-10-06	13.0900	13.2800	12.43000	12.6500	-3.139%	3,141,642	+28.221%
2025-10-03	12.5600	13.1100	12.56000	13.0600	+4.064%	1,292,603	+24.196%
2025-10-02	12.5300	12.7600	12.33350	12.5500	+0.400%	1,815,781	+29.243%
2025-10-01	12.7000	13.0700	12.44000	12.5000	-1.186%	2,273,464	+29.760%
2025-09-30	12.2700	12.8300	12.26000	12.6500	+2.264%	2,747,044	+28.221%
2025-09-29	13.3300	13.4900	11.92000	12.3700	-5.932%	4,068,717	+31.124%
2025-09-26	12.6400	13.1850	12.59000	13.1500	+4.531%	1,395,065	+23.346%
2025-09-25	13.0200	13.1852	12.51000	12.5800	-4.480%	3,522,642	+28.935%
2025-09-24	13.1900	13.6500	13.08500	13.1700	-0.152%	2,462,334	+23.159%
2025-09-23	13.4600	13.5400	12.95000	13.1900	-1.860%	2,267,233	+22.972%
2025-09-22	13.1300	13.5600	12.78000	13.4400	+2.361%	2,421,014	+20.685%
2025-09-19	13.9200	13.9600	13.05000	13.1300	-5.675%	6,634,106	+23.534%
2025-09-18	13.4800	13.9800	13.21000	13.9200	+5.856%	1,954,030	+16.523%
2025-09-17	13.1600	13.6000	12.94500	13.1500	+1.232%	1,823,451	+23.346%
2025-09-16	12.9000	13.3800	12.87900	12.9900	+1.011%	1,929,403	+24.865%
2025-09-15	13.3600	13.5750	12.65000	12.8600	-2.205%	1,446,132	+26.128%
2025-09-12	13.1100	13.6800	13.07000	13.1500	-0.190%	2,028,284	+23.346%
2025-09-11	13.1700	13.3250	12.62000	13.1750	-0.791%	1,669,705	+23.112%
2025-09-10	13.2000	13.4400	12.92000	13.2800	+0.226%	2,122,864	+22.139%
2025-09-09	13.2600	13.4500	13.03000	13.2500	-0.376%	1,510,315	+22.415%
2025-09-08	14.2050	14.2200	13.28000	13.3000	-6.470%	1,916,472	+21.955%
2025-09-05	13.4100	14.3450	13.20000	14.2200	+7.402%	2,419,419	+14.065%
2025-09-04	13.4300	13.5100	13.03000	13.2400	-1.780%	1,757,183	+22.508%
2025-09-03	13.4900	13.8500	13.12000	13.4800	-0.148%	2,274,040	+20.326%
2025-09-02	13.4300	13.7600	13.14000	13.5000	+0.074%	3,138,733	+20.148%
2025-08-29	13.7500	13.8700	13.33500	13.4900	-1.891%	1,972,898	+20.237%
2025-08-28	13.6800	14.1800	13.52500	13.7500	+0.806%	4,281,498	+17.964%
2025-08-27	13.3000	13.9650	13.30000	13.6400	+1.943%	2,184,617	+18.915%
2025-08-26	13.0000	13.5000	12.86000	13.3800	+2.923%	2,523,226	+21.226%
2025-08-25	13.5500	13.7900	12.90000	13.0000	+3.339%	4,062,814	+24.769%
2025-08-22	12.3900	12.9100	12.23000	12.5800	+2.946%	2,298,427	+28.935%
2025-08-21	11.8400	12.3100	11.64500	12.2200	+2.089%	1,603,187	+32.733%
2025-08-20	12.2400	12.2700	11.78000	11.9700	-2.286%	1,529,445	+35.505%
2025-08-19	12.3100	12.4200	12.05000	12.2500	-0.649%	2,791,495	+32.408%
2025-08-18	12.4000	12.6500	12.25000	12.3300	-0.404%	1,936,900	+31.549%
2025-08-15	12.5000	12.6800	12.19000	12.3800	-0.960%	1,931,424	+31.018%
2025-08-14	12.0300	12.5400	11.98500	12.5000	+2.124%	2,004,584	+29.760%
2025-08-13	11.8300	12.5900	11.63000	12.2400	+5.336%	2,908,332	+32.516%
2025-08-12	11.3400	11.7600	11.17000	11.6200	+3.381%	2,268,165	+39.587%
2025-08-11	11.0500	11.2500	10.78000	11.2400	+0.717%	2,708,730	+44.306%
2025-08-08	11.1300	11.4099	10.96000	11.1600	-0.268%	2,348,126	+45.341%
2025-08-07	11.6400	11.6400	11.05000	11.1900	-3.451%	3,613,498	+44.951%
2025-08-06	10.2300	13.5000	9.89000	11.5900	+10.697%	14,368,401	+39.948%
2025-08-05	10.2900	10.6650	10.05010	10.4700	+2.146%	2,689,526	+54.919%
2025-08-04	10.4300	10.4500	10.10000	10.2500	+1.990%	1,861,170	+58.244%
2025-08-01	9.6600	10.3130	9.57000	10.0500	+2.030%	2,751,620	+61.393%
2025-07-31	9.8000	10.0400	9.63000	9.8500	-0.605%	3,495,570	+64.670%
2025-07-30	9.4200	10.1000	9.32000	9.9100	+7.717%	3,001,727	+63.673%
2025-07-29	9.5000	9.5400	8.88000	9.2000	-1.182%	2,400,713	+76.304%
2025-07-28	9.9700	9.9700	9.25000	9.3100	-6.432%	2,248,453	+74.221%
2025-07-25	9.2000	10.2300	9.00000	9.9500	+7.684%	3,091,686	+63.015%
2025-07-24	9.2600	9.4250	9.12000	9.2400	-1.493%	1,314,879	+75.541%
2025-07-23	9.3700	9.5800	9.12000	9.3800	+1.846%	1,700,111	+72.921%
2025-07-22	9.2300	9.3800	9.13000	9.2100	+0.436%	1,375,234	+76.113%
2025-07-21	9.0500	9.4000	9.00000	9.1700	+1.663%	1,584,321	+76.881%
2025-07-18	9.5000	9.5993	8.95000	9.0200	-4.043%	1,691,146	+79.823%
2025-07-17	9.4880	9.8300	9.30000	9.4000	+0.750%	2,440,345	+72.553%
2025-07-16	8.9700	9.3600	8.63500	9.3300	+12.681%	5,450,142	+73.848%
2025-07-15	9.0400	9.1400	8.24500	8.2800	-7.071%	3,266,762	+95.894%
2025-07-14	8.6400	9.2700	8.64000	8.9100	+3.125%	3,202,061	+82.043%
2025-07-11	8.6600	8.8950	8.55000	8.6400	-1.818%	2,640,544	+87.731%
2025-07-10	8.8800	8.9300	8.53500	8.8000	-0.901%	3,009,464	+84.318%
2025-07-09	8.4600	9.3000	8.46000	8.8800	+5.840%	5,688,790	+82.658%
2025-07-08	8.3000	8.6600	8.26000	8.3900	+2.567%	3,737,862	+93.325%
2025-07-07	8.6500	8.8400	8.06000	8.1800	-6.621%	3,672,840	+98.289%
2025-07-03	8.9500	9.0600	8.65120	8.7600	-2.013%	1,988,964	+85.160%
2025-07-02	8.8250	9.2200	8.73000	8.9400	+2.995%	5,558,017	+81.432%
2025-07-01	8.7300	9.2300	8.41000	8.6800	-8.824%	9,321,900	+86.866%
2025-06-30	9.7200	9.9250	9.51000	9.5200	-0.522%	1,467,135	+70.378%
2025-06-27	10.0700	10.2000	9.54000	9.5700	-4.776%	4,646,521	+69.488%
2025-06-26	10.7100	10.7400	10.01000	10.0500	-3.551%	1,911,804	+61.393%
2025-06-25	10.6200	10.6200	10.00000	10.4200	-1.976%	1,972,725	+55.662%
2025-06-24	10.1700	10.6800	10.03000	10.6300	+4.626%	1,418,345	+52.587%
2025-06-23	10.1800	10.3900	9.87500	10.1600	-1.550%	1,810,694	+59.646%
2025-06-20	10.7400	10.8684	10.11000	10.3200	-4.267%	4,041,270	+57.171%
2025-06-18	10.7900	11.1829	10.59010	10.7800	-0.737%	3,007,806	+50.464%
2025-06-17	12.5120	12.9900	10.56000	10.8600	-21.418%	6,712,801	+49.355%
2025-06-16	14.4700	14.6100	13.71500	13.8200	-4.094%	7,062,838	+17.366%
2025-06-13	14.0000	14.6400	13.80000	14.4100	-0.346%	1,747,992	+12.561%
2025-06-12	14.2900	14.8400	13.98000	14.4600	-0.755%	2,504,531	+12.172%
2025-06-11	14.7300	15.2300	14.46500	14.5700	-1.421%	1,594,260	+11.325%
2025-06-10	14.5300	15.1200	14.28000	14.7800	+2.639%	2,524,507	+9.743%
2025-06-09	15.2000	15.2100	14.02000	14.4000	-2.041%	3,622,151	+12.639%
2025-06-06	14.1500	15.0100	14.03000	14.7000	+5.075%	2,674,392	+10.340%
2025-06-05	13.2900	14.2400	13.14000	13.9900	+4.325%	2,458,875	+15.940%
2025-06-04	13.2900	14.0000	13.19000	13.4100	+1.055%	1,975,361	+20.955%
2025-06-03	12.8200	13.5900	12.54000	13.2700	+4.488%	1,752,594	+22.231%
2025-06-02	11.9600	12.9300	11.92000	12.7000	+6.187%	2,219,105	+27.717%
2025-05-30	12.0200	12.0971	11.51000	11.9600	-2.288%	1,132,995	+35.619%
2025-05-29	12.1500	12.3400	11.67000	12.2400	+4.082%	1,579,093	+32.516%
2025-05-28	11.7300	11.9900	11.52000	11.7600	+0.513%	871,450	+37.925%
2025-05-27	12.0700	12.2521	11.63000	11.7000	+0.086%	1,095,642	+38.632%
2025-05-23	11.4600	11.7800	11.22500	11.6900	-1.765%	1,469,291	+38.751%
2025-05-22	11.6300	12.4500	11.54000	11.9000	+1.190%	1,744,358	+36.303%
2025-05-21	12.0700	12.1700	11.44000	11.7600	-4.700%	1,573,833	+37.925%
2025-05-20	11.6000	12.3550	11.44500	12.3400	+5.832%	1,097,000	+31.442%
2025-05-19	11.5100	11.8800	11.22000	11.6600	-1.437%	1,581,463	+39.108%
2025-05-16	11.7700	12.0900	11.56000	11.8300	+0.767%	2,188,089	+37.109%
2025-05-15	11.5800	11.8250	11.19000	11.7400	+0.342%	1,088,654	+38.160%
2025-05-14	12.0900	12.2899	11.17000	11.7000	-3.306%	1,983,788	+38.632%
2025-05-13	12.7300	12.8600	11.77000	12.1000	-3.662%	2,986,990	+34.050%
2025-05-12	12.1200	13.0300	11.64000	12.5600	+10.079%	4,777,509	+29.140%
2025-05-09	11.4400	12.0100	11.18000	11.4100	+1.018%	4,515,960	+42.156%
2025-05-08	9.5800	11.7800	9.26000	11.2950	+20.160%	7,123,196	+43.603%
2025-05-07	10.1000	10.1150	9.17000	9.4000	-6.188%	5,562,997	+72.553%
2025-05-06	11.7400	11.7400	9.97000	10.0200	-15.300%	6,130,555	+61.876%
2025-05-05	11.7000	11.9700	11.33000	11.8300	-0.253%	1,361,952	+37.109%
2025-05-02	12.0400	12.4700	11.80000	11.8600	-1.084%	1,040,629	+36.762%
2025-05-01	11.8000	12.2550	11.21000	11.9900	+1.696%	1,643,986	+35.279%
2025-04-30	11.5100	11.9500	11.23000	11.7900	+0.597%	3,256,913	+37.574%
2025-04-29	11.2400	12.0200	11.09000	11.7200	+3.901%	2,809,440	+38.396%
2025-04-28	11.1400	11.5050	10.81000	11.2800	+1.989%	1,802,476	+43.794%
2025-04-25	10.8600	11.2200	10.77000	11.0600	-0.450%	1,568,412	+46.655%
2025-04-24	10.9300	11.2400	10.74000	11.1100	+3.061%	1,947,539	+45.995%
2025-04-23	10.3000	11.1400	10.27000	10.7800	+8.779%	4,358,585	+50.464%
2025-04-22	9.4800	10.1100	9.30000	9.9100	+6.217%	3,264,972	+63.673%
2025-04-21	8.1700	9.7900	8.01000	9.3300	+14.198%	4,506,002	+73.848%
2025-04-17	7.8200	8.2200	7.59000	8.1700	+4.342%	1,315,688	+98.531%
2025-04-16	7.7700	7.9600	7.38000	7.8300	-0.255%	1,455,086	+107.152%
2025-04-15	7.4200	8.0100	7.42000	7.8500	+5.087%	1,452,777	+106.624%
2025-04-14	7.2650	7.5300	7.01000	7.4700	+6.108%	2,250,670	+117.135%
2025-04-11	6.9500	7.1400	6.75500	7.0400	+0.860%	1,349,052	+130.398%
2025-04-10	7.3900	7.4200	6.71000	6.9800	-7.550%	2,352,189	+132.378%
2025-04-09	6.6100	7.6200	6.36000	7.5500	+10.866%	6,988,728	+114.834%