Dark

MCRB
Seres Therapeutics, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:31 PM EDT

2.91USD-12.985%(-0.44)247,329

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:37:30 AM EDT

3.04USD+3.754%(+0.11)1,181

After-hours

Oct 1, 2026 4:12:30 PM EDT

2.93USD+0.515%(+0.02)366

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	3.1000	3.4100	2.8300	2.9300	-12.537%	247,329	0.000%
2026-09-30	3.4733	3.4855	3.2600	3.3500	-3.736%	54,614	-12.537%
2026-09-29	3.5400	3.5850	3.3500	3.4800	-1.136%	71,289	-15.805%
2026-09-28	3.4900	3.5500	3.4051	3.5200	0.000%	55,486	-16.761%
2026-09-25	3.6600	3.6950	3.5000	3.5200	-2.762%	55,675	-16.761%
2026-09-24	3.7100	3.8500	3.5200	3.6200	-4.485%	89,565	-19.061%
2026-09-23	4.0600	4.2205	3.7300	3.7900	-5.721%	51,648	-22.691%
2026-09-22	4.1300	4.1500	3.9300	4.0200	-1.229%	35,743	-27.114%
2026-09-21	4.2300	4.3299	3.9000	4.0700	+1.750%	38,808	-28.010%
2026-09-18	4.1100	4.2650	4.0000	4.0000	-2.439%	95,100	-26.750%
2026-09-17	4.2800	4.3114	4.0100	4.1000	-2.613%	44,425	-28.537%
2026-09-16	4.5500	4.8350	4.1800	4.2100	-8.478%	83,759	-30.404%
2026-09-15	4.7300	4.8700	4.5300	4.6000	-2.748%	44,826	-36.304%
2026-09-14	5.0000	5.1450	4.7100	4.7300	-5.589%	54,048	-38.055%
2026-09-11	5.1700	5.2400	5.0000	5.0100	-1.765%	39,561	-41.517%
2026-09-10	5.2400	5.2700	5.0500	5.1000	-3.409%	32,071	-42.549%
2026-09-09	5.5200	5.6700	5.2800	5.2800	-5.036%	38,546	-44.508%
2026-09-08	5.6800	5.7500	5.4000	5.5600	-2.797%	36,653	-47.302%
2026-09-04	5.6400	5.8900	5.5800	5.7200	+1.418%	36,448	-48.776%
2026-09-03	5.5100	5.9500	5.3900	5.6400	+1.805%	135,980	-48.050%
2026-09-02	5.2300	5.6000	5.1400	5.5400	+6.950%	63,656	-47.112%
2026-09-01	5.0000	5.1800	4.9600	5.1800	+5.499%	49,169	-43.436%
2026-08-31	5.1000	5.1000	4.9100	4.9100	-3.914%	44,226	-40.326%
2026-08-28	4.9200	5.1400	4.8000	5.1100	+3.232%	32,490	-42.661%
2026-08-27	4.7700	5.0000	4.7700	4.9500	+3.992%	22,869	-40.808%
2026-08-26	4.9300	4.9999	4.7100	4.7600	-4.800%	58,204	-38.445%
2026-08-25	4.6700	5.1500	4.6700	5.0000	+7.296%	102,959	-41.400%
2026-08-24	4.5100	4.8500	4.4356	4.6600	+2.193%	74,813	-37.124%
2026-08-21	4.5300	4.6350	4.5000	4.5600	-0.219%	45,418	-35.746%
2026-08-20	4.6400	4.6900	4.3900	4.5700	-2.350%	74,541	-35.886%
2026-08-19	4.4400	4.7400	4.3750	4.6800	+7.834%	87,233	-37.393%
2026-08-18	4.4400	4.5300	4.3150	4.3400	-3.769%	71,419	-32.488%
2026-08-17	4.5500	4.6200	4.4300	4.5100	-0.661%	42,185	-35.033%
2026-08-14	4.5100	4.6700	4.4400	4.5400	+1.339%	37,282	-35.463%
2026-08-13	4.7500	4.7500	4.4600	4.4800	-5.085%	81,901	-34.598%
2026-08-12	4.6300	4.7671	4.5850	4.7200	+1.724%	45,372	-37.924%
2026-08-11	4.9400	4.9400	4.6150	4.6400	-7.200%	84,677	-36.853%
2026-08-10	5.0500	5.0500	4.7600	5.0000	+2.669%	84,596	-41.400%
2026-08-07	5.0700	5.1894	4.8200	4.8700	+1.037%	62,321	-39.836%
2026-08-06	5.0100	5.1500	4.7000	4.8200	-3.696%	80,163	-39.212%
2026-08-05	5.6300	5.6500	4.8200	5.0050	-4.667%	141,748	-41.459%
2026-08-04	5.0700	5.4000	4.8100	5.2500	+4.374%	40,457	-44.190%
2026-08-03	4.9000	5.1300	4.9000	5.0300	+4.141%	29,846	-41.750%
2026-07-31	4.8600	4.9900	4.6450	4.8300	+1.046%	51,176	-39.337%
2026-07-30	4.7700	4.9000	4.6000	4.7800	+2.796%	50,377	-38.703%
2026-07-29	4.7400	4.9100	4.6300	4.6500	-3.125%	53,115	-36.989%
2026-07-28	4.8400	5.0100	4.5900	4.8000	-1.031%	63,362	-38.958%
2026-07-27	4.9800	5.2900	4.8500	4.8500	-2.316%	67,619	-39.588%
2026-07-24	5.2200	5.4400	4.9200	4.9650	-5.067%	84,528	-40.987%
2026-07-23	5.2100	5.3600	5.1100	5.2300	-0.947%	29,816	-43.977%
2026-07-22	5.2700	5.3300	5.1700	5.2800	+0.571%	28,773	-44.508%
2026-07-21	5.1600	5.3250	5.1000	5.2500	+2.740%	26,940	-44.190%
2026-07-20	5.3600	5.3600	5.0000	5.1100	-4.128%	48,945	-42.661%
2026-07-17	5.1300	5.6900	5.1300	5.3300	+2.896%	56,362	-45.028%
2026-07-16	5.4200	5.5996	5.1150	5.1800	-4.954%	84,139	-43.436%
2026-07-15	5.3600	5.5400	5.2100	5.4500	+2.156%	30,992	-46.239%
2026-07-14	5.5900	5.7040	5.0400	5.3350	-5.071%	220,153	-45.080%
2026-07-13	6.1200	6.1200	5.3200	5.6200	-8.020%	333,663	-47.865%
2026-07-10	6.7300	6.8477	6.0250	6.1100	-9.347%	154,450	-52.046%
2026-07-09	7.1900	7.4535	6.6300	6.7400	-5.602%	121,957	-56.528%
2026-07-08	7.9100	8.1000	6.9900	7.1400	-12.285%	258,096	-58.964%
2026-07-07	7.6500	8.2500	7.5900	8.1400	+5.577%	98,988	-64.005%
2026-07-06	7.6500	7.7800	7.5400	7.7100	-0.388%	31,505	-61.997%
2026-07-02	7.9500	8.0600	7.4800	7.7400	-2.519%	130,834	-62.145%
2026-07-01	7.8200	8.0000	7.6138	7.9400	+0.634%	150,877	-63.098%
2026-06-30	7.7800	8.0000	7.6000	7.8900	+1.284%	113,846	-62.864%
2026-06-29	7.0700	7.7971	7.0700	7.7900	+10.028%	131,503	-62.388%
2026-06-26	6.8500	7.5700	6.8500	7.0800	+3.433%	301,492	-58.616%
2026-06-25	6.8000	7.0975	6.5200	6.8450	+0.514%	119,932	-57.195%
2026-06-24	7.0200	7.2700	6.7500	6.8100	-3.404%	48,871	-56.975%
2026-06-23	6.7200	7.4000	6.7200	7.0500	+6.818%	75,177	-58.440%
2026-06-22	6.6800	7.0500	6.3100	6.6000	-0.151%	81,636	-55.606%
2026-06-18	6.4000	6.7000	6.0750	6.6100	+2.322%	124,619	-55.673%
2026-06-17	6.0300	6.7800	5.9200	6.4600	+8.208%	125,761	-54.644%
2026-06-16	5.6600	6.1500	5.4400	5.9700	+6.228%	80,919	-50.921%
2026-06-15	5.8200	6.1767	5.3100	5.6200	-1.404%	152,605	-47.865%
2026-06-12	6.2800	6.3950	5.6300	5.7000	-9.810%	109,371	-48.596%
2026-06-11	6.5000	6.8000	6.2600	6.3200	-2.619%	85,264	-53.639%
2026-06-10	6.4700	6.7400	6.1000	6.4900	+2.528%	72,611	-54.854%
2026-06-09	6.4700	6.9500	6.1950	6.3300	+0.796%	83,563	-53.712%
2026-06-08	6.7300	6.9900	6.0100	6.2800	-5.279%	88,995	-53.344%
2026-06-05	7.8000	7.8000	6.3200	6.6300	-3.212%	280,909	-55.807%
2026-06-04	7.0000	7.1600	6.6200	6.8500	-4.463%	132,712	-57.226%
2026-06-03	7.1900	7.7230	7.0800	7.1700	-2.183%	49,861	-59.135%
2026-06-02	7.6200	7.9856	7.0000	7.3300	-4.058%	48,771	-60.027%
2026-06-01	7.3500	7.6400	7.2000	7.6400	+4.372%	29,974	-61.649%
2026-05-29	7.6200	7.7499	7.3200	7.3200	-3.430%	41,792	-59.973%
2026-05-28	7.6900	7.8700	7.4800	7.5800	-0.655%	39,095	-61.346%
2026-05-27	7.7000	7.8000	7.5300	7.6300	+0.527%	25,647	-61.599%
2026-05-26	7.8500	8.1000	7.4100	7.5900	-4.167%	45,297	-61.397%
2026-05-22	7.9700	8.1000	7.6350	7.9200	-1.615%	21,029	-63.005%
2026-05-21	7.5100	8.0900	7.5100	8.0500	+5.091%	27,918	-63.602%
2026-05-20	7.5700	7.6900	7.4400	7.6600	+2.957%	20,104	-61.749%
2026-05-19	7.6900	7.7650	7.4250	7.4400	-1.976%	28,125	-60.618%
2026-05-18	7.5300	7.8911	7.3301	7.5900	-0.654%	31,347	-61.397%
2026-05-15	7.8200	7.8950	7.5000	7.6400	-4.857%	16,948	-61.649%
2026-05-14	7.7000	8.1000	7.6000	8.0300	+3.479%	36,595	-63.512%
2026-05-13	8.0200	8.0200	7.7600	7.7600	-2.513%	35,461	-62.242%
2026-05-12	7.8300	8.1000	7.6950	7.9600	+1.531%	23,998	-63.191%
2026-05-11	7.6800	8.0000	7.6800	7.8400	+1.818%	34,362	-62.628%
2026-05-08	7.7000	7.8699	7.5000	7.7000	-0.259%	27,911	-61.948%
2026-05-07	7.9700	8.0000	7.4200	7.7200	-3.500%	48,243	-62.047%
2026-05-06	7.6000	8.1800	7.6000	8.0000	+6.667%	109,821	-63.375%
2026-05-05	7.5100	7.8200	6.8700	7.5000	-2.471%	110,158	-60.933%
2026-05-04	7.6300	8.2900	7.6300	7.6900	+1.051%	48,185	-61.899%
2026-05-01	7.4400	7.7400	7.4400	7.6100	+3.256%	23,580	-61.498%
2026-04-30	7.0900	7.5000	7.0900	7.3700	+4.539%	29,986	-60.244%
2026-04-29	7.1500	7.3650	6.5601	7.0500	-0.564%	113,667	-58.440%
2026-04-28	7.4500	7.7399	6.9800	7.0900	-3.142%	49,710	-58.674%
2026-04-27	8.0000	8.1500	7.0600	7.3200	-9.630%	123,221	-59.973%
2026-04-24	8.1600	8.3350	7.7800	8.1000	+0.124%	60,755	-63.827%
2026-04-23	8.4500	8.7350	7.9900	8.0900	-4.147%	44,674	-63.782%
2026-04-22	8.7100	8.9200	8.3400	8.4400	-0.706%	51,577	-65.284%
2026-04-21	8.8100	9.1100	8.5000	8.5000	-4.922%	25,518	-65.529%
2026-04-20	8.8100	8.9600	8.6000	8.9400	+0.562%	22,111	-67.226%
2026-04-17	8.6700	9.1050	8.6700	8.8900	+0.680%	105,271	-67.042%
2026-04-16	8.9300	8.9300	8.5849	8.8300	-0.113%	58,374	-66.818%
2026-04-15	8.6200	8.8600	8.4784	8.8400	+2.671%	42,456	-66.855%
2026-04-14	8.9423	9.1400	8.5000	8.6100	+0.350%	60,684	-65.970%
2026-04-13	8.3500	8.7400	8.3000	8.5800	+3.125%	24,908	-65.851%
2026-04-10	8.6500	9.0662	8.2700	8.3200	-4.478%	51,684	-64.784%
2026-04-09	8.7700	9.1800	8.5800	8.7100	-0.571%	12,049	-66.361%
2026-04-08	9.0000	9.2185	8.6600	8.7600	-1.017%	43,322	-66.553%
2026-04-07	8.7400	9.0600	8.5000	8.8500	+0.454%	26,733	-66.893%
2026-04-06	9.2000	9.2900	8.7900	8.8100	-4.962%	23,787	-66.742%
2026-04-02	8.7600	9.3350	8.7600	9.2700	+4.628%	76,889	-68.393%
2026-04-01	9.0000	9.3200	8.7250	8.8600	-0.113%	36,532	-66.930%
2026-03-31	9.0250	9.2400	8.8000	8.8700	+0.795%	31,976	-66.967%
2026-03-30	9.0000	9.5511	8.4600	8.8000	-2.222%	54,041	-66.705%
2026-03-27	9.2250	9.5300	8.9350	9.0000	-3.537%	34,314	-67.444%
2026-03-26	9.0000	9.4900	9.0000	9.3300	+2.079%	22,830	-68.596%
2026-03-25	8.4800	9.5000	8.3813	9.1400	+10.386%	46,116	-67.943%
2026-03-24	8.4600	8.8200	8.1100	8.2800	-4.498%	37,720	-64.614%
2026-03-23	8.6500	9.4300	8.5000	8.6700	+2.000%	78,197	-66.205%
2026-03-20	9.0000	9.0700	8.4000	8.5000	-6.388%	84,804	-65.529%
2026-03-19	9.0000	9.1500	8.6970	9.0800	+0.554%	24,235	-67.731%
2026-03-18	9.3900	9.3900	8.7750	9.0300	-3.783%	58,727	-67.553%
2026-03-17	9.0000	9.4500	8.5500	9.3850	+8.372%	71,271	-68.780%
2026-03-16	8.7500	9.0050	8.6000	8.6600	+0.348%	60,240	-66.166%
2026-03-13	9.0000	9.1000	8.6000	8.6300	-4.641%	38,094	-66.049%
2026-03-12	9.0000	9.1900	8.6201	9.0500	+1.344%	42,145	-67.624%
2026-03-11	9.0000	9.2283	8.6000	8.9300	-0.223%	24,896	-67.189%
2026-03-10	9.3000	9.3000	8.8600	8.9500	-3.970%	44,375	-67.263%
2026-03-09	9.0000	9.4999	9.0000	9.3200	+2.081%	60,374	-68.562%
2026-03-06	9.3200	9.5100	9.0500	9.1300	-4.097%	28,920	-67.908%
2026-03-05	9.0700	9.6000	8.9600	9.5200	+4.272%	50,643	-69.223%
2026-03-04	9.0000	9.5500	8.9000	9.1300	+3.750%	75,775	-67.908%
2026-03-03	8.7100	9.1900	8.5950	8.8000	-1.786%	49,867	-66.705%
2026-03-02	8.7400	9.0600	8.6250	8.9600	+2.517%	31,693	-67.299%
2026-02-27	8.9100	8.9100	8.5600	8.7400	-1.577%	32,532	-66.476%
2026-02-26	8.8900	9.1791	8.5300	8.8800	-0.112%	31,051	-67.005%
2026-02-25	8.8600	9.0000	8.4800	8.8900	+2.775%	85,081	-67.042%
2026-02-24	8.2100	9.0000	8.2100	8.6500	+6.005%	58,268	-66.127%
2026-02-23	8.6500	8.8200	8.0500	8.1600	-4.561%	66,884	-64.093%
2026-02-20	8.4700	9.0000	8.2600	8.5500	-2.174%	69,607	-65.731%
2026-02-19	8.2300	8.7400	7.8850	8.7400	+6.197%	63,149	-66.476%
2026-02-18	8.1700	9.3700	7.9500	8.2300	-0.604%	128,182	-64.399%
2026-02-17	8.4700	8.6500	7.8501	8.2800	-2.243%	61,228	-64.614%
2026-02-13	8.8100	9.9700	8.3750	8.4700	+3.041%	315,490	-65.407%
2026-02-12	10.0400	10.9600	8.0033	8.2200	-41.661%	692,945	-64.355%
2026-02-11	14.4900	14.4900	13.5850	14.0900	-1.537%	36,326	-79.205%
2026-02-10	14.5500	14.6500	14.0600	14.3100	-2.187%	23,399	-79.525%
2026-02-09	14.0000	14.6900	13.7800	14.6300	+4.799%	26,971	-79.973%
2026-02-06	13.5000	14.3200	13.5000	13.9600	+4.179%	63,894	-79.011%
2026-02-05	14.0200	14.3100	13.2000	13.4000	-1.687%	75,075	-78.134%
2026-02-04	14.9200	15.2300	12.9900	13.6300	-11.494%	237,822	-78.503%
2026-02-03	15.5360	15.5360	14.8800	15.4000	+1.650%	31,244	-80.974%
2026-02-02	15.0600	16.1150	14.8400	15.1500	+1.542%	52,594	-80.660%
2026-01-30	15.0500	15.1600	14.4100	14.9200	-2.356%	48,871	-80.362%
2026-01-29	15.2400	15.2800	14.9600	15.2800	+0.925%	17,301	-80.825%
2026-01-28	15.6400	15.6400	15.0000	15.1400	-1.943%	19,118	-80.647%
2026-01-27	15.5900	15.9000	15.0100	15.4400	-1.216%	16,835	-81.023%
2026-01-26	15.0000	15.8600	14.9000	15.6300	+3.854%	74,438	-81.254%
2026-01-23	15.2500	15.4350	14.5000	15.0500	-2.273%	38,825	-80.532%
2026-01-22	15.0000	15.8100	15.0000	15.4000	+2.326%	38,589	-80.974%
2026-01-21	15.2400	15.3300	14.5300	15.0500	-0.066%	34,500	-80.532%
2026-01-20	15.6000	15.6000	15.0000	15.0600	-5.639%	42,798	-80.544%
2026-01-16	15.1300	16.0500	15.0700	15.9600	+5.138%	46,000	-81.642%
2026-01-15	16.0000	16.2650	15.0000	15.1800	-5.597%	60,238	-80.698%
2026-01-14	16.0000	16.4200	15.7500	16.0800	+0.689%	66,709	-81.779%
2026-01-13	15.7500	15.9700	15.0344	15.9700	+0.821%	47,900	-81.653%
2026-01-12	15.5000	16.0000	14.9000	15.8400	+1.214%	96,790	-81.503%
2026-01-09	15.4300	15.6800	15.0300	15.6500	+1.294%	22,750	-81.278%
2026-01-08	15.6000	16.0500	15.1111	15.4500	-2.585%	28,917	-81.036%
2026-01-07	15.4600	16.2950	15.4600	15.8600	+1.994%	28,213	-81.526%
2026-01-06	15.0100	16.0263	15.0100	15.5500	+2.370%	40,397	-81.158%
2026-01-05	15.3000	15.3900	14.5000	15.1900	+0.264%	53,602	-80.711%
2026-01-02	15.1100	15.1600	14.7500	15.1500	+1.815%	26,369	-80.660%
2025-12-31	14.6500	15.0850	14.6500	14.8800	+3.047%	54,250	-80.309%
2025-12-30	15.0000	15.0000	14.3500	14.4400	-3.217%	46,042	-79.709%
2025-12-29	14.6300	15.1500	14.0100	14.9200	+1.843%	104,527	-80.362%
2025-12-26	15.2100	15.2850	14.6500	14.6500	-4.248%	34,614	-80.000%
2025-12-24	15.0000	15.4072	14.9600	15.3000	+2.000%	15,170	-80.850%
2025-12-23	14.6500	15.2499	14.4850	15.0000	+2.529%	52,275	-80.467%
2025-12-22	14.9800	15.2800	14.4550	14.6300	-2.336%	73,421	-79.973%
2025-12-19	15.2200	15.7882	14.0300	14.9800	-1.963%	169,671	-80.441%
2025-12-18	15.6900	15.8400	15.1000	15.2800	-1.036%	59,989	-80.825%
2025-12-17	16.3300	16.3300	15.3500	15.4400	-4.691%	90,272	-81.023%
2025-12-16	16.0000	16.6250	15.9000	16.2000	+1.887%	52,878	-81.914%
2025-12-15	17.0200	17.4500	15.6800	15.9000	-6.139%	114,427	-81.572%
2025-12-12	17.2700	17.9000	16.8900	16.9400	-1.282%	44,908	-82.704%
2025-12-11	17.0800	17.3000	16.9450	17.1600	+1.060%	68,285	-82.925%
2025-12-10	16.7400	17.1200	16.5000	16.9800	+1.192%	104,651	-82.744%
2025-12-09	17.0300	17.5200	16.5500	16.7800	-2.328%	95,809	-82.539%
2025-12-08	16.8700	17.4200	16.6000	17.1800	+3.121%	112,841	-82.945%
2025-12-05	17.7800	17.9000	16.5300	16.6600	-6.927%	90,152	-82.413%
2025-12-04	17.5000	17.9000	16.8000	17.9000	+2.638%	116,026	-83.631%
2025-12-03	16.9600	17.9500	16.8689	17.4400	+4.431%	105,449	-83.200%
2025-12-02	16.9600	18.0000	16.6138	16.7000	-3.691%	81,518	-82.455%
2025-12-01	17.5000	18.8600	17.0000	17.3400	-3.613%	76,820	-83.103%
2025-11-28	17.0800	18.4000	16.7450	17.9900	+6.639%	169,663	-83.713%
2025-11-26	16.9000	17.2700	16.5100	16.8700	-0.296%	140,321	-82.632%
2025-11-25	16.9700	17.5999	16.5379	16.9200	-0.295%	92,073	-82.683%
2025-11-24	17.6500	18.2700	16.3001	16.9700	-4.178%	181,086	-82.734%
2025-11-21	20.3000	20.3000	16.4100	17.7100	-18.387%	472,079	-83.456%
2025-11-20	29.9800	29.9800	16.4100	21.7000	-24.205%	1,822,218	-86.498%
2025-11-19	23.7900	29.6500	23.5643	28.6300	+15.864%	957,236	-89.766%
2025-11-18	18.8100	25.8500	18.2900	24.7100	+14.187%	891,123	-88.142%
2025-11-17	17.3000	21.8150	17.3000	21.6400	+29.892%	788,469	-86.460%
2025-11-14	16.4300	17.8100	16.4300	16.6600	-0.626%	102,759	-82.413%
2025-11-13	15.7800	16.8700	15.7800	16.7650	+4.716%	95,692	-82.523%
2025-11-12	14.8500	16.3000	14.8500	16.0100	+7.450%	111,704	-81.699%
2025-11-11	14.0800	15.0400	14.0600	14.9000	+6.050%	63,137	-80.336%
2025-11-10	14.1700	14.5900	14.0000	14.0500	+0.214%	28,930	-79.146%
2025-11-07	13.9300	14.2700	13.5000	14.0200	+1.154%	32,913	-79.101%
2025-11-06	12.8600	14.3500	12.7500	13.8600	+9.134%	103,381	-78.860%
2025-11-05	13.7000	13.9000	12.4764	12.7000	-7.636%	149,080	-76.929%
2025-11-04	15.1300	15.3400	13.7500	13.7500	-9.777%	182,036	-78.691%
2025-11-03	16.0500	16.6600	15.0800	15.2400	-5.342%	112,159	-80.774%
2025-10-31	15.9900	16.7200	15.6900	16.1000	+2.028%	45,006	-81.801%
2025-10-30	16.6900	17.1500	15.5100	15.7800	-6.572%	188,104	-81.432%
2025-10-29	16.9000	17.3700	16.5160	16.8900	-1.573%	106,031	-82.652%
2025-10-28	17.0100	17.3974	16.7500	17.1600	-0.058%	76,493	-82.925%
2025-10-27	18.3600	18.3790	16.9250	17.1700	-3.810%	71,393	-82.935%
2025-10-24	17.7800	18.2098	17.5000	17.8500	+0.677%	65,930	-83.585%
2025-10-23	18.2500	18.4600	17.6027	17.7300	-2.368%	50,583	-83.474%
2025-10-22	18.8100	19.3000	17.6300	18.1600	-3.172%	72,790	-83.866%
2025-10-21	18.9000	19.2500	18.2500	18.7550	+1.269%	96,328	-84.377%
2025-10-20	20.0600	20.0600	18.4500	18.5200	-2.062%	99,703	-84.179%
2025-10-17	19.3000	19.3000	18.7200	18.9100	-1.817%	79,422	-84.506%
2025-10-16	20.0400	20.8500	19.1100	19.2600	-2.234%	93,615	-84.787%
2025-10-15	19.6990	20.8500	19.1700	19.7000	0.000%	108,785	-85.127%
2025-10-14	19.4500	20.1900	19.2000	19.7000	+2.444%	161,877	-85.127%
2025-10-13	19.5000	20.0000	18.7800	19.2300	+0.575%	107,272	-84.763%
2025-10-10	19.6000	20.0200	18.5400	19.1200	-1.949%	83,866	-84.676%
2025-10-09	19.4500	20.0000	19.4100	19.5000	-0.713%	61,960	-84.974%
2025-10-08	20.0000	20.2471	19.3000	19.6400	-2.240%	73,056	-85.081%
2025-10-07	21.1000	21.6650	20.0900	20.0900	-4.333%	148,017	-85.416%
2025-10-06	20.5000	21.0000	20.0250	21.0000	+1.991%	50,702	-86.048%
2025-10-03	21.3500	22.0000	19.1350	20.5900	-2.139%	264,936	-85.770%
2025-10-02	20.8700	21.2100	20.1700	21.0400	+2.634%	92,114	-86.074%
2025-10-01	20.0000	21.4100	19.3600	20.5000	+6.549%	151,977	-85.707%
2025-09-30	18.8600	19.6900	18.1788	19.2400	+2.943%	111,653	-84.771%
2025-09-29	18.9900	19.9700	18.6400	18.6900	-1.268%	76,488	-84.323%
2025-09-26	18.9800	19.0300	18.4027	18.9300	+0.159%	54,937	-84.522%
2025-09-25	19.0300	19.9000	18.4198	18.9000	-2.527%	67,589	-84.497%
2025-09-24	17.8900	19.8500	17.1000	19.3900	+10.421%	376,709	-84.889%
2025-09-23	16.4100	17.7500	15.8100	17.5600	+6.295%	213,064	-83.314%
2025-09-22	17.0500	17.2500	16.3600	16.5200	-5.330%	92,759	-82.264%
2025-09-19	18.2100	18.7800	16.8500	17.4500	-3.217%	205,420	-83.209%
2025-09-18	17.8400	18.2500	16.8272	18.0300	+2.385%	102,214	-83.749%
2025-09-17	17.5000	17.9900	16.8800	17.6100	+1.207%	106,216	-83.362%
2025-09-16	15.8100	17.4200	15.6900	17.4000	+10.899%	154,367	-83.161%
2025-09-15	15.8100	16.2500	15.2600	15.6900	-1.383%	151,728	-81.326%
2025-09-12	17.2700	17.7500	14.2200	15.9100	-9.448%	809,719	-81.584%
2025-09-11	17.8300	18.6900	17.1700	17.5700	-0.114%	306,562	-83.324%
2025-09-10	19.0000	19.9071	17.0000	17.5900	-5.658%	431,231	-83.343%
2025-09-09	23.4700	23.9500	17.4700	18.6450	-18.403%	759,798	-84.285%
2025-09-08	23.8500	24.6651	21.0000	22.8500	+18.027%	1,006,553	-87.177%
2025-09-05	18.6400	19.6900	18.6000	19.3600	+2.979%	91,159	-84.866%
2025-09-04	18.1700	19.0400	17.8200	18.8000	+1.622%	81,122	-84.415%
2025-09-03	19.2800	19.8500	18.3550	18.5000	-5.225%	105,351	-84.162%
2025-09-02	18.7500	19.8700	18.7500	19.5200	+3.062%	95,779	-84.990%
2025-08-29	18.9000	19.2100	18.4300	18.9400	-0.263%	37,990	-84.530%
2025-08-28	18.7500	19.1200	18.4416	18.9900	+0.583%	84,134	-84.571%
2025-08-27	19.0000	19.8800	18.8588	18.8800	-2.429%	89,711	-84.481%
2025-08-26	19.2700	20.5900	19.1500	19.3500	+0.624%	194,610	-84.858%
2025-08-25	19.1650	19.4100	18.1250	19.2300	-1.080%	69,765	-84.763%
2025-08-22	18.2600	19.5899	18.2600	19.4400	+6.114%	167,885	-84.928%
2025-08-21	18.2700	19.0000	17.5700	18.3200	+2.118%	126,540	-84.007%
2025-08-20	16.2800	18.1200	16.2800	17.9400	+10.400%	130,159	-83.668%
2025-08-19	17.8500	17.8500	16.2500	16.2500	-8.140%	98,342	-81.969%
2025-08-18	16.6500	18.1200	15.7900	17.6900	+5.992%	188,579	-83.437%
2025-08-15	17.0100	17.1750	16.4900	16.6900	-1.008%	55,505	-82.445%
2025-08-14	15.7600	17.5200	15.7600	16.8600	+5.573%	208,905	-82.622%
2025-08-13	15.4200	15.9900	15.1400	15.9700	+3.433%	99,730	-81.653%
2025-08-12	14.8200	15.4400	14.3600	15.4400	+6.263%	82,993	-81.023%
2025-08-11	14.0600	15.8410	14.0600	14.5300	+2.252%	122,719	-79.835%
2025-08-08	15.0500	15.5477	14.0900	14.2100	-7.063%	105,269	-79.381%
2025-08-07	14.1900	15.9600	14.1900	15.2900	+10.918%	289,297	-80.837%
2025-08-06	14.1500	15.4500	13.5100	13.7850	-3.466%	116,560	-78.745%
2025-08-05	14.6500	15.3800	14.1100	14.2800	-3.383%	147,475	-79.482%
2025-08-04	14.0000	14.8500	13.7801	14.7800	+5.647%	83,419	-80.176%
2025-08-01	14.0000	14.1000	13.3804	13.9900	-1.893%	47,064	-79.056%
2025-07-31	14.3900	15.4034	14.0100	14.2600	-0.972%	116,800	-79.453%
2025-07-30	12.2400	14.4000	12.2400	14.4000	+18.519%	125,021	-79.653%
2025-07-29	13.2700	13.5534	12.1500	12.1500	-8.233%	71,900	-75.885%
2025-07-28	15.0000	15.0704	13.1500	13.2400	-8.878%	142,966	-77.870%
2025-07-25	13.4900	15.4100	13.3200	14.5300	+8.433%	247,719	-79.835%
2025-07-24	13.0800	13.6700	12.6900	13.4000	+2.368%	77,320	-78.134%
2025-07-23	13.0000	13.2000	12.5000	13.0900	+5.650%	168,981	-77.617%
2025-07-22	13.6400	13.7000	11.1500	12.3900	-10.542%	275,164	-76.352%
2025-07-21	14.0700	14.6800	13.7995	13.8500	-1.564%	75,119	-78.845%
2025-07-18	14.5600	14.7784	14.0400	14.0700	-0.071%	86,224	-79.176%
2025-07-17	13.9000	14.5070	13.1900	14.0800	+0.787%	49,546	-79.190%
2025-07-16	14.7000	14.7650	13.8400	13.9700	-4.772%	90,831	-79.026%
2025-07-15	14.9200	15.5000	14.2238	14.6700	-1.212%	167,436	-80.027%
2025-07-14	12.3300	15.9800	12.0800	14.8500	+18.138%	739,994	-80.269%
2025-07-11	12.2500	12.8700	11.9900	12.5700	+1.781%	56,672	-76.691%
2025-07-10	12.3700	12.7500	11.9492	12.3500	-0.242%	90,551	-76.275%
2025-07-09	11.4800	12.8400	11.4550	12.3800	+6.724%	190,640	-76.333%
2025-07-08	10.7400	11.6450	10.7400	11.6000	+6.912%	76,221	-74.741%
2025-07-07	11.1700	11.8600	10.6700	10.8500	-8.593%	91,319	-72.995%
2025-07-03	11.0000	12.1800	10.6891	11.8700	+9.300%	107,170	-75.316%
2025-07-02	10.6400	11.3190	10.3800	10.8600	+1.448%	59,706	-73.020%
2025-07-01	11.1100	11.1100	9.8006	10.7050	-3.645%	192,938	-72.630%
2025-06-30	9.0300	11.5800	9.0050	11.1100	+22.088%	371,078	-73.627%
2025-06-27	9.5100	9.7000	8.9050	9.1000	-4.311%	78,179	-67.802%
2025-06-26	9.4500	9.5800	8.8450	9.5100	0.000%	100,332	-69.190%
2025-06-25	8.3400	9.7800	8.1650	9.5100	+12.945%	199,847	-69.190%
2025-06-24	7.5900	8.4400	7.4800	8.4200	+13.477%	106,377	-65.202%
2025-06-23	7.3300	7.6200	7.1700	7.4200	+0.270%	88,603	-60.512%
2025-06-20	7.7200	7.8164	7.3100	7.4000	-4.269%	85,110	-60.405%
2025-06-18	7.3900	7.8900	7.2550	7.7300	+5.601%	65,438	-62.096%
2025-06-17	7.4600	7.5400	7.2500	7.3200	-2.400%	93,615	-59.973%
2025-06-16	7.5300	7.8100	7.4300	7.5000	0.000%	27,756	-60.933%
2025-06-13	7.9200	8.0800	7.4200	7.5000	-6.133%	37,771	-60.933%
2025-06-12	8.0200	8.2500	7.7869	7.9900	-0.498%	60,046	-63.329%
2025-06-11	8.2400	8.4900	7.9700	8.0300	-2.785%	86,584	-63.512%
2025-06-10	8.1400	8.3500	7.9400	8.2600	+1.350%	78,425	-64.528%
2025-06-09	8.2300	8.4675	7.8324	8.1500	-0.972%	94,806	-64.049%
2025-06-06	7.2900	8.3100	7.2900	8.2300	+13.361%	120,300	-64.399%
2025-06-05	7.1600	7.2850	7.0000	7.2600	+1.823%	63,376	-59.642%
2025-06-04	7.0100	7.1900	6.9600	7.1300	+1.857%	62,752	-58.906%
2025-06-03	7.1000	7.4100	6.9900	7.0000	0.000%	140,010	-58.143%
2025-06-02	7.0800	7.1400	6.7300	7.0000	-0.709%	81,487	-58.143%
2025-05-30	7.0200	7.3300	6.8400	7.0500	-0.564%	88,742	-58.440%
2025-05-29	7.0200	7.1605	6.9201	7.0900	+0.567%	57,134	-58.674%
2025-05-28	7.3100	7.3100	7.0000	7.0500	-2.490%	67,072	-58.440%
2025-05-27	7.7900	7.7900	7.1100	7.2300	-5.737%	61,815	-59.474%
2025-05-23	7.3400	7.8550	7.3400	7.6700	+3.091%	69,287	-61.799%
2025-05-22	7.5400	7.7550	7.3200	7.4400	-3.377%	59,435	-60.618%
2025-05-21	8.0900	8.3300	7.7000	7.7000	-6.553%	44,235	-61.948%
2025-05-20	7.9400	8.3300	7.7300	8.2400	+3.258%	72,348	-64.442%
2025-05-19	7.4600	8.3100	7.3350	7.9800	+6.971%	107,308	-63.283%
2025-05-16	7.2800	7.5500	7.1400	7.4600	+0.675%	76,903	-60.724%
2025-05-15	7.0000	7.6908	6.5300	7.4100	+9.453%	141,102	-60.459%
2025-05-14	7.5000	7.6000	6.7500	6.7700	-8.141%	191,558	-56.721%
2025-05-13	7.8650	7.8750	7.3100	7.3700	-6.472%	126,970	-60.244%
2025-05-12	7.1500	8.0900	7.1500	7.8800	+11.694%	99,892	-62.817%
2025-05-09	6.9000	7.2385	6.6400	7.0550	+1.438%	131,038	-58.469%
2025-05-08	8.0000	8.0700	6.9000	6.9550	-16.104%	221,459	-57.872%
2025-05-07	8.5500	8.8927	8.2110	8.2900	-3.041%	57,705	-64.656%
2025-05-06	9.1000	9.1000	8.5000	8.5500	-7.367%	83,114	-65.731%
2025-05-05	9.5400	9.7300	9.1400	9.2300	-4.154%	46,484	-68.256%
2025-05-02	9.5100	9.9700	9.2960	9.6300	+1.368%	66,578	-69.574%
2025-05-01	9.7600	9.7600	9.2550	9.5000	-2.062%	43,190	-69.158%
2025-04-30	9.2900	10.1200	8.9200	9.7000	+3.191%	130,982	-69.794%
2025-04-29	9.3300	9.6961	9.1700	9.4000	+0.967%	56,249	-68.830%
2025-04-28	10.0200	10.2000	9.2500	9.3100	-7.639%	83,166	-68.528%
2025-04-25	9.0000	10.2550	8.8700	10.0800	+11.013%	272,011	-70.933%
2025-04-24	9.6500	10.2400	8.7800	9.0800	-6.680%	138,220	-67.731%
2025-04-23	7.3000	10.5500	7.2001	9.7300	+19.240%	642,508	-69.887%
2025-04-22	7.6200	8.6400	7.1790	8.1600	+9.062%	276,473	-64.093%
2025-04-21	7.9020	8.2750	7.4020	7.4820	+1.108%	94,743	-60.839%
2025-04-17	8.3780	8.7860	7.2880	7.4000	-7.477%	132,983	-60.405%
2025-04-16	9.6000	9.8000	7.2000	7.9980	-13.442%	223,539	-63.366%
2025-04-15	11.5620	12.0000	9.2390	9.2400	-30.348%	145,791	-68.290%
2025-04-14	12.3800	13.4000	11.8580	13.2660	+12.329%	65,895	-77.913%
2025-04-11	11.8000	12.2860	11.3000	11.8100	+1.705%	40,520	-75.191%