Dark

OCUL
Ocular Therapeutix, Inc.
stock NASDAQ

Market Open

Aug 24, 2026 3:28:25 PM EDT

10.71USD-3.339%(-0.37)1,538,372

10.71Bid 10.72Ask 0.01Spread

Pre-market

Aug 24, 2026 9:25:30 AM EDT

11.08USD0.000%(0.00)5,222

After-hours

Aug 21, 2026 4:43:30 PM EDT

11.30USD+2.078%(+0.23)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	11.0600	11.0600	10.6100	10.7100	-3.339%	1,538,372	0.000%
2026-08-21	11.1000	11.4900	10.9350	11.0800	-0.090%	3,051,326	-3.339%
2026-08-20	11.5250	11.6190	11.0700	11.0900	-5.456%	3,294,719	-3.427%
2026-08-19	11.2900	11.7400	11.1850	11.7300	+6.540%	3,024,296	-8.696%
2026-08-18	10.5000	11.2150	10.3015	11.0100	+3.380%	4,582,559	-2.725%
2026-08-17	10.8000	11.1950	10.5000	10.6500	+6.076%	11,151,659	+0.563%
2026-08-14	10.0400	10.0700	9.6800	10.0400	-0.594%	1,634,137	+6.673%
2026-08-13	10.2700	10.4300	10.0750	10.1000	-1.271%	2,584,840	+6.040%
2026-08-12	9.7700	10.4300	9.7400	10.2300	+4.816%	4,006,398	+4.692%
2026-08-11	9.2900	9.7700	9.1600	9.7600	+5.628%	2,180,219	+9.734%
2026-08-10	9.2000	9.3050	9.0400	9.2400	+0.544%	1,529,756	+15.909%
2026-08-07	8.8000	9.2000	8.8000	9.1900	+5.149%	2,016,650	+16.540%
2026-08-06	8.4500	8.7900	8.4000	8.7400	+2.824%	1,594,002	+22.540%
2026-08-05	8.6800	8.7900	8.4500	8.5000	-1.048%	1,599,950	+26.000%
2026-08-04	8.4000	8.7150	8.3550	8.5900	+2.262%	2,231,589	+24.680%
2026-08-03	8.2850	8.4950	8.1750	8.4000	+2.815%	3,327,378	+27.500%
2026-07-31	8.4400	8.5640	8.1500	8.1700	-3.542%	2,151,849	+31.089%
2026-07-30	8.3700	8.5300	8.2700	8.4700	+1.316%	2,686,427	+26.446%
2026-07-29	8.5100	8.6100	8.2950	8.3600	-1.065%	1,785,320	+28.110%
2026-07-28	8.6100	8.6650	8.3050	8.4500	-2.199%	2,373,435	+26.746%
2026-07-27	8.6400	8.8600	8.4750	8.6400	+1.587%	1,539,831	+23.958%
2026-07-24	8.6600	8.7050	8.4300	8.5050	-1.334%	1,166,170	+25.926%
2026-07-23	8.5000	8.6800	8.3200	8.6200	+0.408%	1,811,983	+24.246%
2026-07-22	8.8400	8.8900	8.5800	8.5850	-3.863%	1,865,677	+24.752%
2026-07-21	8.7000	9.1350	8.6700	8.9300	+2.526%	1,584,522	+19.933%
2026-07-20	8.9500	9.1500	8.6300	8.7100	-2.899%	2,496,876	+22.962%
2026-07-17	9.0700	9.2150	8.8101	8.9700	-2.128%	1,880,853	+19.398%
2026-07-16	9.9000	9.9350	8.8700	9.1650	-7.982%	2,719,495	+16.858%
2026-07-15	9.6800	10.0450	9.4824	9.9600	+2.680%	1,322,841	+7.530%
2026-07-14	9.8700	9.9798	9.6300	9.7000	-1.822%	1,414,457	+10.412%
2026-07-13	10.1400	10.1850	9.7600	9.8800	-3.137%	1,437,619	+8.401%
2026-07-10	10.5100	10.5300	10.0650	10.2000	-3.226%	1,875,628	+5.000%
2026-07-09	10.1600	10.9396	10.1500	10.5400	+2.629%	2,429,217	+1.613%
2026-07-08	10.2200	10.4300	9.9150	10.2700	-0.581%	3,201,097	+4.284%
2026-07-07	9.8000	10.5050	9.6400	10.3300	+6.936%	2,873,910	+3.679%
2026-07-06	9.5400	9.8300	9.4250	9.6600	+0.207%	2,407,689	+10.870%
2026-07-02	9.5600	9.7400	9.4100	9.6400	+1.795%	1,834,116	+11.100%
2026-07-01	9.9100	10.0500	9.4350	9.4700	-3.564%	2,181,239	+13.094%
2026-06-30	9.9800	10.1900	9.7950	9.8200	-0.808%	2,450,040	+9.063%
2026-06-29	9.8000	9.9800	9.6501	9.9000	+0.610%	2,062,986	+8.182%
2026-06-26	9.7800	10.0850	9.6050	9.8400	+0.820%	8,123,877	+8.841%
2026-06-25	9.7900	10.2400	9.7100	9.7600	-0.914%	2,238,745	+9.734%
2026-06-24	10.1700	10.3900	9.7350	9.8500	-2.620%	2,764,741	+8.731%
2026-06-23	9.8300	10.6150	9.8000	10.1150	+1.454%	2,756,826	+5.882%
2026-06-22	9.5100	10.1400	9.4100	9.9700	+5.726%	5,162,262	+7.422%
2026-06-18	10.0000	10.3899	9.3700	9.4300	-2.178%	6,114,284	+13.574%
2026-06-17	9.1900	9.7450	8.6200	9.6400	+7.830%	7,403,977	+11.100%
2026-06-16	8.9900	9.1050	8.6700	8.9400	-0.556%	2,329,712	+19.799%
2026-06-15	8.9400	9.2550	8.7600	8.9900	+0.559%	2,467,341	+19.132%
2026-06-12	8.6500	8.9550	8.6188	8.9400	+2.759%	2,696,811	+19.799%
2026-06-11	8.7400	8.8750	8.5700	8.7000	-0.458%	2,765,380	+23.103%
2026-06-10	8.4400	8.8391	8.2550	8.7400	+3.188%	2,666,690	+22.540%
2026-06-09	8.2800	8.5100	8.0710	8.4700	+3.799%	2,426,942	+26.446%
2026-06-08	8.3100	8.4000	8.1200	8.1600	-1.091%	1,502,429	+31.250%
2026-06-05	8.8250	8.8800	8.1650	8.2500	-6.250%	1,348,701	+29.818%
2026-06-04	8.5000	8.9450	8.4300	8.8000	+5.389%	1,824,482	+21.705%
2026-06-03	8.1700	8.3650	8.1100	8.3500	+0.481%	2,044,890	+28.263%
2026-06-02	8.8150	8.9000	8.1400	8.3100	-6.943%	3,052,171	+28.881%
2026-06-01	8.9000	9.0350	8.6000	8.9300	-0.888%	2,064,853	+19.933%
2026-05-29	9.1600	9.2700	8.9550	9.0100	-1.530%	2,405,075	+18.868%
2026-05-28	8.5000	9.1650	8.4800	9.1500	+7.143%	3,389,058	+17.049%
2026-05-27	8.2400	8.6499	8.2200	8.5400	+3.016%	2,569,322	+25.410%
2026-05-26	8.2100	8.3300	8.1400	8.2900	+0.729%	2,041,844	+29.192%
2026-05-22	8.2300	8.3600	8.1193	8.2300	+0.122%	2,032,363	+30.134%
2026-05-21	8.0000	8.3050	7.8600	8.2200	+2.366%	2,313,251	+30.292%
2026-05-20	7.9900	8.3600	7.9900	8.0300	+0.501%	4,664,766	+33.375%
2026-05-19	8.3100	8.3150	7.9300	7.9900	-4.654%	2,959,651	+34.043%
2026-05-18	9.1700	9.2450	8.3600	8.3800	-8.515%	2,984,672	+27.804%
2026-05-15	9.2900	9.3600	9.0400	9.1600	-3.579%	2,373,738	+16.921%
2026-05-14	9.3300	9.5950	9.0700	9.5000	+2.814%	2,843,003	+12.737%
2026-05-13	8.9900	9.3400	8.9400	9.2400	+0.873%	2,777,243	+15.909%
2026-05-12	9.3000	9.3000	8.9600	9.1600	-1.293%	3,703,214	+16.921%
2026-05-11	9.6700	9.7300	9.1800	9.2800	-3.834%	3,520,981	+15.409%
2026-05-08	9.6200	9.7200	9.3000	9.6500	-0.310%	2,097,015	+10.984%
2026-05-07	9.6900	9.8450	9.5400	9.6800	-0.309%	2,104,530	+10.640%
2026-05-06	9.8000	9.9750	9.5500	9.7100	0.000%	3,791,930	+10.299%
2026-05-05	9.3400	9.8500	9.0800	9.7100	-0.614%	4,217,484	+10.299%
2026-05-04	9.3700	9.8400	9.3450	9.7700	+3.606%	2,811,546	+9.621%
2026-05-01	9.3700	9.5200	9.1600	9.4300	+0.640%	2,294,140	+13.574%
2026-04-30	9.2300	9.3950	9.1200	9.3700	+1.737%	2,761,248	+14.301%
2026-04-29	9.2100	9.3400	9.0600	9.2100	-1.180%	2,522,630	+16.287%
2026-04-28	9.5900	9.7500	9.2100	9.3200	-2.101%	1,958,954	+14.914%
2026-04-27	9.4900	9.9550	9.4400	9.5200	+0.316%	2,548,504	+12.500%
2026-04-24	9.6000	9.6350	9.3600	9.4900	-1.043%	2,643,201	+12.856%
2026-04-23	9.6400	9.7400	9.3850	9.5900	-0.725%	2,519,925	+11.679%
2026-04-22	9.5400	9.8000	9.4600	9.6600	+3.648%	2,810,782	+10.870%
2026-04-21	9.4400	9.5000	9.0300	9.3200	-2.101%	3,515,896	+14.914%
2026-04-20	9.7300	9.7516	9.4050	9.5200	-3.055%	3,386,134	+12.500%
2026-04-17	8.9900	9.8600	8.9900	9.8200	+10.835%	5,327,265	+9.063%
2026-04-16	8.9100	8.9300	8.6900	8.8600	-0.561%	2,018,405	+20.880%
2026-04-15	8.7600	9.0000	8.6550	8.9100	+1.712%	2,555,104	+20.202%
2026-04-14	8.9150	9.0600	8.6350	8.7600	-1.129%	2,608,220	+22.260%
2026-04-13	8.7300	9.0700	8.6950	8.8600	+0.796%	2,846,153	+20.880%
2026-04-10	9.3100	9.4300	8.5000	8.7900	-5.484%	3,124,455	+21.843%
2026-04-09	8.3700	9.3100	8.3300	9.3000	+10.451%	5,116,575	+15.161%
2026-04-08	8.7600	8.8000	8.2750	8.4200	+0.959%	4,028,946	+27.197%
2026-04-07	7.9900	8.4750	7.9450	8.3400	+3.346%	4,371,984	+28.417%
2026-04-06	8.5100	8.5400	8.0600	8.0700	-4.947%	3,080,140	+32.714%
2026-04-02	8.0900	8.7300	8.0900	8.4900	+1.921%	4,374,013	+26.148%
2026-04-01	8.6800	8.7500	8.2350	8.3300	-1.653%	3,350,223	+28.571%
2026-03-31	7.5300	8.5650	7.5300	8.4700	+14.459%	5,429,790	+26.446%
2026-03-30	7.5600	7.6500	7.3800	7.4000	-1.987%	3,140,901	+44.730%
2026-03-27	8.0200	8.0750	7.5300	7.5500	-6.444%	2,823,215	+41.854%
2026-03-26	8.1300	8.4250	7.9500	8.0700	-3.121%	3,679,944	+32.714%
2026-03-25	8.2300	8.4450	8.1800	8.3300	+2.840%	3,471,766	+28.571%
2026-03-24	8.0500	8.1900	7.7850	8.1000	0.000%	3,646,313	+32.222%
2026-03-23	8.3400	8.4000	8.0250	8.1000	-0.978%	3,844,129	+32.222%
2026-03-20	8.2600	8.4150	8.0400	8.1800	-1.088%	4,158,617	+30.929%
2026-03-19	8.4900	8.5400	8.2500	8.2700	-2.591%	3,029,572	+29.504%
2026-03-18	8.6700	8.7000	8.4250	8.4900	-2.189%	2,561,656	+26.148%
2026-03-17	8.6100	8.8900	8.6100	8.6800	+0.579%	2,610,557	+23.387%
2026-03-16	8.8400	9.0400	8.4600	8.6300	-1.484%	3,999,650	+24.102%
2026-03-13	8.9200	9.0300	8.5000	8.7600	-1.240%	3,725,202	+22.260%
2026-03-12	9.4000	9.4500	8.7500	8.8700	-6.632%	5,509,836	+20.744%
2026-03-11	9.8500	9.8791	9.4300	9.5000	-3.749%	3,984,067	+12.737%
2026-03-10	10.0200	10.1799	9.7307	9.8700	-0.704%	4,639,783	+8.511%
2026-03-09	10.1800	10.2500	9.7650	9.9400	-3.213%	5,819,424	+7.746%
2026-03-06	10.2500	10.5250	10.0600	10.2700	-0.581%	5,611,235	+4.284%
2026-03-05	11.0300	11.1000	10.2300	10.3300	-6.431%	7,391,177	+3.679%
2026-03-04	10.9500	11.2350	10.7250	11.0400	+2.602%	5,971,596	-2.989%
2026-03-03	10.7300	11.5000	10.6600	10.7600	-2.004%	7,818,104	-0.465%
2026-03-02	8.7250	11.0000	8.6400	10.9800	+22.819%	17,224,628	-2.459%
2026-02-27	9.5000	9.5800	8.7200	8.9400	-6.778%	5,513,178	+19.799%
2026-02-26	9.4100	9.6300	8.9100	9.5900	+0.947%	8,046,353	+11.679%
2026-02-25	9.2850	9.7591	9.1700	9.5000	+6.086%	7,833,592	+12.737%
2026-02-24	8.4500	8.9950	8.4300	8.9550	+6.480%	6,354,817	+19.598%
2026-02-23	7.7600	8.4450	7.6950	8.4100	+8.098%	6,361,328	+27.348%
2026-02-20	6.9900	8.0000	6.9850	7.7800	+10.669%	13,003,872	+37.661%
2026-02-19	6.9000	7.3400	6.8500	7.0300	+2.180%	9,715,433	+52.347%
2026-02-18	7.0600	7.2400	6.7750	6.8800	-1.574%	11,557,641	+55.669%
2026-02-17	6.4100	7.1300	6.2301	6.9900	-21.284%	51,843,883	+53.219%
2026-02-13	9.1900	9.3400	8.8300	8.8800	-1.987%	3,831,849	+20.608%
2026-02-12	9.2000	9.2500	8.9200	9.0600	-1.092%	2,602,241	+18.212%
2026-02-11	9.0200	9.1700	8.6331	9.1600	+1.440%	3,835,542	+16.921%
2026-02-10	9.5650	9.6900	9.0000	9.0300	-4.242%	4,483,634	+18.605%
2026-02-09	9.4300	9.6300	9.0750	9.4300	+2.948%	3,886,915	+13.574%
2026-02-06	9.0800	9.2857	8.9500	9.1600	+2.806%	4,095,002	+16.921%
2026-02-05	8.8500	10.0752	8.8400	8.9100	+4.211%	8,948,409	+20.202%
2026-02-04	8.5000	8.7000	8.3650	8.5500	+0.470%	6,855,517	+25.263%
2026-02-03	9.1600	9.2399	8.3550	8.5100	-6.995%	6,868,082	+25.852%
2026-02-02	9.1500	9.3600	9.0200	9.1500	+0.109%	4,870,286	+17.049%
2026-01-30	9.8500	10.0200	9.0200	9.1400	-8.141%	7,115,009	+17.177%
2026-01-29	10.2200	10.6400	9.9100	9.9500	-3.210%	4,305,653	+7.638%
2026-01-28	10.8300	10.8300	10.2500	10.2800	-5.253%	2,948,211	+4.183%
2026-01-27	10.8100	11.1300	10.6600	10.8500	-0.367%	2,933,209	-1.290%
2026-01-26	10.2000	10.9500	10.1500	10.8900	+6.037%	3,047,808	-1.653%
2026-01-23	11.1500	11.1500	10.1800	10.2700	-7.644%	4,878,479	+4.284%
2026-01-22	11.4500	11.5500	11.1000	11.1200	-2.627%	3,716,086	-3.687%
2026-01-21	11.4100	11.4700	11.0300	11.4200	-0.262%	4,153,819	-6.217%
2026-01-20	11.1000	11.8750	11.0500	11.4500	+1.597%	3,539,973	-6.463%
2026-01-16	11.1800	11.9400	10.7659	11.2700	-0.089%	6,653,359	-4.969%
2026-01-15	12.5300	13.0300	10.9000	11.2800	+1.897%	27,765,577	-5.053%
2026-01-14	10.5000	11.1300	9.9600	11.0700	+6.136%	7,102,435	-3.252%
2026-01-13	10.5500	10.6000	10.0800	10.4300	-2.432%	3,993,587	+2.685%
2026-01-12	11.8200	11.9600	10.4900	10.6900	-5.062%	5,495,376	+0.187%
2026-01-09	11.4100	11.5700	11.1400	11.2600	-1.054%	2,614,697	-4.885%
2026-01-08	11.5950	11.8100	11.2300	11.3800	-1.043%	2,710,398	-5.888%
2026-01-07	11.4100	11.6500	11.1950	11.5000	+2.222%	2,457,846	-6.870%
2026-01-06	11.5400	11.5500	10.9173	11.2500	-2.597%	3,493,849	-4.800%
2026-01-05	11.8700	11.9800	11.3100	11.5500	-2.284%	3,049,836	-7.273%
2026-01-02	12.0800	12.1850	11.6000	11.8200	-2.636%	2,499,117	-9.391%
2025-12-31	12.1500	12.2400	12.0601	12.1400	-0.492%	2,023,664	-11.779%
2025-12-30	12.2400	12.4500	12.1501	12.2000	-0.813%	2,190,169	-12.213%
2025-12-29	12.6100	12.6600	12.2600	12.3000	-2.070%	2,089,334	-12.927%
2025-12-26	12.6600	12.7500	12.4800	12.5600	-1.180%	1,151,580	-14.729%
2025-12-24	12.6500	12.8086	12.5900	12.7100	-0.235%	922,364	-15.736%
2025-12-23	12.8600	13.0599	12.6472	12.7400	-1.698%	2,014,811	-15.934%
2025-12-22	12.7000	12.9950	12.3900	12.9600	+3.185%	3,905,838	-17.361%
2025-12-19	12.9900	13.2100	12.2700	12.5600	-3.236%	7,002,867	-14.729%
2025-12-18	13.8700	13.9100	12.9500	12.9800	-5.394%	4,259,157	-17.488%
2025-12-17	14.3500	14.6400	13.5900	13.7200	-4.656%	3,224,316	-21.939%
2025-12-16	14.1200	14.5300	14.1200	14.3900	+1.553%	3,146,562	-25.573%
2025-12-15	14.6300	14.8532	14.1300	14.1700	-2.679%	3,350,313	-24.418%
2025-12-12	14.8300	15.3750	14.3500	14.5600	-0.750%	2,833,854	-26.442%
2025-12-11	15.4000	15.5700	14.5500	14.6700	-4.802%	3,609,282	-26.994%
2025-12-10	16.0600	16.1375	15.3100	15.4100	-3.386%	3,793,259	-30.500%
2025-12-09	16.1200	16.3100	15.5700	15.9500	-0.993%	5,014,078	-32.853%
2025-12-08	14.5800	16.4400	14.5800	16.1100	+28.060%	16,926,927	-33.520%
2025-12-05	12.4900	12.6900	12.3500	12.5800	+1.207%	2,684,712	-14.865%
2025-12-04	11.4800	13.0000	11.4100	12.4300	+8.464%	5,811,250	-13.837%
2025-12-03	11.2500	11.5700	11.1700	11.4600	+1.867%	2,252,052	-6.545%
2025-12-02	11.7000	11.7997	11.1450	11.2500	-3.928%	2,409,488	-4.800%
2025-12-01	12.0600	12.0600	11.6050	11.7100	-3.621%	2,024,564	-8.540%
2025-11-28	12.1500	12.2650	11.9950	12.1500	+0.082%	1,229,227	-11.852%
2025-11-26	12.1900	12.1900	11.8600	12.1400	+0.082%	2,366,922	-11.779%
2025-11-25	12.1000	12.2700	11.7700	12.1300	+0.248%	2,284,232	-11.707%
2025-11-24	12.3300	12.5000	11.7250	12.1000	-1.144%	4,266,421	-11.488%
2025-11-21	11.6700	12.3600	11.6300	12.2400	+4.437%	3,276,954	-12.500%
2025-11-20	12.2300	12.5550	11.6800	11.7200	-3.140%	2,657,830	-8.618%
2025-11-19	11.7500	12.3700	11.6600	12.1000	+2.891%	2,842,411	-11.488%
2025-11-18	11.8400	11.9700	11.5400	11.7600	-1.093%	2,958,705	-8.929%
2025-11-17	11.4000	12.0300	11.0800	11.8900	+5.221%	6,093,531	-9.924%
2025-11-14	11.1700	11.5600	11.1200	11.3000	+0.983%	1,339,907	-5.221%
2025-11-13	11.3800	11.6000	11.1800	11.1900	-2.611%	1,544,555	-4.290%
2025-11-12	11.2600	11.7100	11.1800	11.4900	+2.406%	1,830,329	-6.789%
2025-11-11	10.7800	11.2400	10.7800	11.2200	+3.601%	2,283,955	-4.545%
2025-11-10	10.9700	11.0900	10.6800	10.8300	-0.184%	1,568,242	-1.108%
2025-11-07	10.6300	10.8750	10.3000	10.8500	+2.070%	1,604,769	-1.290%
2025-11-06	10.7300	10.9300	10.6000	10.6300	-1.665%	1,779,079	+0.753%
2025-11-05	11.0300	11.1000	10.5700	10.8100	-0.826%	1,925,072	-0.925%
2025-11-04	11.2000	11.3550	10.4000	10.9000	-4.470%	3,318,858	-1.743%
2025-11-03	11.6400	11.6999	11.3300	11.4100	-2.144%	2,194,292	-6.135%
2025-10-31	11.8100	12.0700	11.6500	11.6600	-1.354%	2,642,235	-8.148%
2025-10-30	11.6700	12.1000	11.4900	11.8200	+2.962%	2,850,584	-9.391%
2025-10-29	11.5000	11.6950	11.3100	11.4800	-0.434%	1,670,698	-6.707%
2025-10-28	11.5200	11.7000	11.4700	11.5300	-0.173%	1,596,337	-7.112%
2025-10-27	11.5000	11.7133	11.2500	11.5500	+0.522%	1,227,818	-7.273%
2025-10-24	11.6400	11.7800	11.4550	11.4900	+0.437%	1,658,343	-6.789%
2025-10-23	11.3100	11.5050	11.2600	11.4400	+0.882%	1,247,646	-6.381%
2025-10-22	11.7500	11.8400	11.2800	11.3400	-3.653%	1,902,659	-5.556%
2025-10-21	12.1800	12.1899	11.6000	11.7700	-3.366%	1,853,662	-9.006%
2025-10-20	12.0200	12.2200	11.7500	12.1800	+2.872%	2,374,884	-12.069%
2025-10-17	11.9400	12.1600	11.4800	11.8400	-2.951%	3,399,099	-9.544%
2025-10-16	12.0000	12.3300	11.8400	12.2000	+2.220%	3,447,621	-12.213%
2025-10-15	11.3000	11.9400	11.2500	11.9350	+6.278%	3,476,147	-10.264%
2025-10-14	11.8300	11.8550	11.1000	11.2300	-5.232%	3,003,846	-4.630%
2025-10-13	11.7800	12.2500	11.6300	11.8500	+0.594%	2,872,145	-9.620%
2025-10-10	11.9300	12.0200	11.3400	11.7800	-1.340%	3,445,043	-9.083%
2025-10-09	11.8900	12.2600	11.7700	11.9400	+0.252%	4,070,164	-10.302%
2025-10-08	11.5900	12.5350	11.5600	11.9100	+3.385%	4,267,101	-10.076%
2025-10-07	10.9550	11.5300	10.9300	11.5200	+5.014%	3,729,958	-7.031%
2025-10-06	11.4800	11.7269	10.8500	10.9700	-3.856%	3,660,540	-2.370%
2025-10-03	11.4000	11.7700	11.1100	11.4100	+3.165%	8,120,341	-6.135%
2025-10-02	11.0300	11.2200	10.6300	11.0600	+0.181%	4,190,161	-3.165%
2025-10-01	12.0500	12.3700	10.9447	11.0400	-5.560%	8,886,395	-2.989%
2025-09-30	12.7800	12.8800	11.5200	11.6900	-6.704%	7,581,172	-8.383%
2025-09-29	12.6500	12.7100	12.3000	12.5300	0.000%	1,611,241	-14.525%
2025-09-26	12.2400	12.9700	12.1300	12.5300	+2.369%	1,977,972	-14.525%
2025-09-25	12.5200	12.6400	12.0100	12.2400	-2.548%	2,404,729	-12.500%
2025-09-24	12.2600	12.7800	12.2600	12.5600	+2.531%	2,708,605	-14.729%
2025-09-23	12.2300	12.3750	11.9850	12.2500	+0.410%	1,998,036	-12.571%
2025-09-22	12.2000	12.4900	12.0500	12.2000	+0.826%	2,178,459	-12.213%
2025-09-19	12.7500	12.7500	11.8700	12.1000	-4.799%	2,414,612	-11.488%
2025-09-18	12.2600	12.7552	12.1300	12.7100	+4.480%	2,852,869	-15.736%
2025-09-17	12.4400	12.7000	12.1300	12.1650	-2.171%	2,040,054	-11.961%
2025-09-16	12.4400	12.7250	12.3200	12.4350	-0.837%	2,523,374	-13.872%
2025-09-15	13.0700	13.0700	12.2700	12.5400	-2.108%	2,336,251	-14.593%
2025-09-12	12.7400	12.9100	12.6600	12.8100	+0.313%	1,837,271	-16.393%
2025-09-11	13.2000	13.2480	12.7150	12.7700	-2.146%	1,246,698	-16.132%
2025-09-10	12.7500	13.0700	12.6352	13.0500	+2.273%	1,802,983	-17.931%
2025-09-09	12.6800	12.9300	12.5800	12.7600	+0.393%	3,220,091	-16.066%
2025-09-08	13.6000	13.6500	12.7000	12.7100	-6.544%	2,210,774	-15.736%
2025-09-05	12.7800	13.8500	12.6700	13.6000	+7.087%	4,984,973	-21.250%
2025-09-04	12.9500	13.2400	12.4100	12.7000	-1.855%	2,793,834	-15.669%
2025-09-03	12.5900	13.0950	12.5000	12.9400	+1.890%	4,527,258	-17.233%
2025-09-02	12.0200	12.7900	12.0200	12.7000	+4.013%	2,789,339	-15.669%
2025-08-29	12.5900	12.7100	12.0700	12.2100	-2.476%	2,070,625	-12.285%
2025-08-28	12.3200	12.6050	12.1950	12.5200	+1.623%	1,687,596	-14.457%
2025-08-27	12.1900	12.4600	12.1850	12.3200	0.000%	1,987,952	-13.068%
2025-08-26	12.0000	12.3800	11.9500	12.3200	+3.791%	1,766,468	-13.068%
2025-08-25	12.3000	12.3580	11.8350	11.8700	-3.496%	903,074	-9.773%
2025-08-22	12.2000	12.4900	12.0281	12.3000	+1.401%	1,414,893	-12.927%
2025-08-21	11.9000	12.1500	11.8250	12.1300	+1.421%	1,349,919	-11.707%
2025-08-20	12.1000	12.3400	11.6800	11.9600	-1.483%	2,122,753	-10.452%
2025-08-19	12.2000	12.3250	12.0100	12.1400	-1.381%	1,645,099	-11.779%
2025-08-18	12.6400	12.6600	12.2084	12.3100	-2.456%	2,238,055	-12.998%
2025-08-15	12.6700	12.6753	12.3850	12.6200	-0.237%	1,740,879	-15.135%
2025-08-14	12.3100	12.7400	12.1400	12.6500	+1.200%	1,481,866	-15.336%
2025-08-13	12.5900	12.9100	12.4100	12.5000	+0.200%	2,650,200	-14.320%
2025-08-12	12.3800	12.6800	12.0000	12.4750	-0.677%	2,510,318	-14.148%
2025-08-11	12.1200	12.6480	12.0700	12.5600	+2.867%	2,418,182	-14.729%
2025-08-08	12.3700	12.3700	11.9850	12.2100	-0.732%	2,019,053	-12.285%
2025-08-07	12.6400	12.6500	11.9600	12.3000	-1.600%	2,407,371	-12.927%
2025-08-06	12.0000	12.5300	11.5700	12.5000	+4.167%	2,971,438	-14.320%
2025-08-05	11.2100	12.0000	10.5800	12.0000	-2.834%	4,327,474	-10.750%
2025-08-04	11.9900	12.3500	11.6100	12.3500	+3.607%	1,790,670	-13.279%
2025-08-01	11.4400	12.0500	11.3000	11.9200	+2.936%	1,645,839	-10.151%
2025-07-31	11.5900	11.8150	11.4900	11.5800	-0.686%	1,439,388	-7.513%
2025-07-30	11.9200	12.2050	11.5900	11.6600	-0.766%	1,453,444	-8.148%
2025-07-29	12.1800	12.2300	11.7009	11.7500	-2.732%	1,680,511	-8.851%
2025-07-28	12.2800	12.3500	11.9350	12.0800	-1.065%	2,709,978	-11.341%
2025-07-25	11.9000	12.2700	11.7600	12.2100	+2.433%	1,433,737	-12.285%
2025-07-24	11.9800	12.1350	11.7610	11.9200	-0.334%	1,286,804	-10.151%
2025-07-23	11.7200	11.9600	11.5650	11.9600	+3.550%	1,614,051	-10.452%
2025-07-22	11.6600	11.7200	11.4200	11.5500	+0.304%	1,341,913	-7.273%
2025-07-21	11.3800	11.7100	11.3000	11.5150	+1.633%	1,981,668	-6.991%
2025-07-18	11.5600	11.5700	11.2300	11.3300	-0.439%	2,125,857	-5.472%
2025-07-17	11.2500	11.5400	11.2400	11.3800	+1.156%	2,679,729	-5.888%
2025-07-16	11.2200	11.3900	10.9600	11.2500	+1.443%	2,123,451	-4.800%
2025-07-15	11.3000	11.4700	10.9200	11.0900	-1.597%	2,078,640	-3.427%
2025-07-14	11.0000	11.3100	10.9600	11.2700	+2.176%	2,072,039	-4.969%
2025-07-11	10.8500	11.3100	10.7600	11.0300	-0.451%	2,132,513	-2.901%
2025-07-10	10.8000	11.2500	10.6100	11.0800	+2.974%	2,730,269	-3.339%
2025-07-09	10.0600	10.8050	9.9750	10.7600	+8.468%	4,838,983	-0.465%
2025-07-08	9.7200	10.1700	9.7150	9.9200	+3.226%	2,163,703	+7.964%
2025-07-07	9.6000	9.6660	9.3600	9.6100	-0.104%	1,688,219	+11.446%
2025-07-03	9.5200	9.7500	9.4850	9.6200	+1.691%	1,158,808	+11.331%
2025-07-02	9.1900	9.6000	9.0400	9.4600	+3.956%	3,087,555	+13.214%
2025-07-01	9.1700	9.4200	9.0500	9.1000	-1.940%	2,073,552	+17.692%
2025-06-30	9.4400	10.0000	9.2450	9.2800	+0.651%	2,636,771	+15.409%
2025-06-27	9.4900	9.4900	9.0600	9.2200	-2.537%	4,211,168	+16.161%
2025-06-26	9.1700	9.4900	8.9800	9.4600	+2.938%	2,348,617	+13.214%
2025-06-25	9.0900	9.3900	8.6350	9.1900	+1.100%	2,899,780	+16.540%
2025-06-24	9.0000	9.5300	8.6712	9.0900	+8.602%	4,771,563	+17.822%
2025-06-23	8.0500	8.4500	8.0300	8.3700	+2.952%	1,719,814	+27.957%
2025-06-20	8.3900	8.4100	8.0300	8.1300	-2.401%	1,711,252	+31.734%
2025-06-18	8.3000	8.5900	8.1700	8.3300	+0.361%	1,643,504	+28.571%
2025-06-17	8.7000	8.8100	8.2600	8.3000	-5.143%	2,014,745	+29.036%
2025-06-16	8.8600	8.8800	8.5500	8.7500	+0.229%	1,702,288	+22.400%
2025-06-13	8.7900	8.9300	8.5800	8.7300	-2.458%	1,103,822	+22.680%
2025-06-12	8.7700	9.0500	8.4400	8.9500	+1.474%	1,970,208	+19.665%
2025-06-11	9.0000	9.1830	8.7188	8.8200	-1.010%	13,528,962	+21.429%
2025-06-10	8.9700	9.4100	8.8100	8.9100	+0.112%	3,757,720	+20.202%
2025-06-09	9.0600	9.1100	8.6800	8.9000	-1.330%	2,305,134	+20.337%
2025-06-06	8.5500	9.0400	8.5000	9.0200	+6.619%	2,152,811	+18.736%
2025-06-05	8.3500	8.5400	8.1600	8.4600	+0.955%	1,923,641	+26.596%
2025-06-04	8.2600	8.4900	8.0800	8.3800	+0.600%	1,287,162	+27.804%
2025-06-03	8.0600	8.6250	7.9200	8.3300	+2.713%	2,951,070	+28.571%
2025-06-02	8.0100	8.2992	7.8600	8.1100	+1.248%	1,847,803	+32.059%
2025-05-30	8.0800	8.1500	7.7100	8.0100	-1.597%	2,177,691	+33.708%
2025-05-29	7.8900	8.2099	7.6800	8.1400	+3.169%	2,099,951	+31.572%
2025-05-28	6.9500	8.1025	6.8600	7.8900	+13.689%	3,148,023	+35.741%
2025-05-27	7.4300	7.4300	6.9200	6.9400	-4.932%	1,561,563	+54.323%
2025-05-23	7.0600	7.3250	7.0200	7.3000	+1.178%	1,627,989	+46.712%
2025-05-22	7.2400	7.3800	7.2000	7.2150	-1.164%	1,045,016	+48.441%
2025-05-21	7.5400	7.5800	7.1300	7.3000	-3.947%	1,594,994	+46.712%
2025-05-20	7.5300	7.6300	7.2600	7.6000	+1.198%	1,201,407	+40.921%
2025-05-19	7.1300	7.5300	7.0850	7.5100	+4.017%	1,553,742	+42.610%
2025-05-16	7.1600	7.3850	7.0800	7.2200	+0.697%	1,640,949	+48.338%
2025-05-15	6.9400	7.2250	6.7700	7.1700	+3.463%	1,632,579	+49.372%
2025-05-14	7.0000	7.1000	6.6900	6.9300	-1.000%	1,845,195	+54.545%
2025-05-13	7.4700	7.5600	6.9600	7.0000	-5.277%	1,792,141	+53.000%
2025-05-12	7.3700	7.6600	7.2151	7.3900	+4.674%	1,317,808	+44.926%
2025-05-09	7.4600	7.5600	7.0200	7.0600	-5.235%	1,191,637	+51.700%
2025-05-08	7.0600	7.5500	6.8400	7.4500	+5.674%	1,694,973	+43.758%
2025-05-07	7.2100	7.3227	6.9700	7.0500	-1.742%	1,985,820	+51.915%
2025-05-06	7.6500	7.8400	7.1200	7.1750	-7.180%	1,903,357	+49.268%
2025-05-05	8.0100	8.3339	7.6201	7.7300	-12.159%	3,676,832	+38.551%
2025-05-02	8.6400	8.8950	8.4900	8.8000	+3.165%	1,558,405	+21.705%
2025-05-01	8.2800	8.7000	8.0700	8.5300	+2.771%	1,484,232	+25.557%
2025-04-30	8.2000	8.3950	8.1200	8.3000	+1.096%	1,002,571	+29.036%
2025-04-29	8.1200	8.4100	8.0029	8.2100	+0.984%	891,586	+30.451%
2025-04-28	7.7600	8.1900	7.7400	8.1300	+5.447%	963,853	+31.734%
2025-04-25	7.7900	7.9550	7.6200	7.7100	-2.405%	1,705,534	+38.911%
2025-04-24	7.8400	7.9800	7.7500	7.9000	+0.637%	2,042,290	+35.570%
2025-04-23	8.1400	8.2300	7.8300	7.8500	-0.759%	957,768	+36.433%
2025-04-22	7.7100	8.0700	7.6200	7.9100	+3.942%	1,022,792	+35.398%
2025-04-21	7.1900	7.8000	7.1200	7.6100	+4.104%	975,863	+40.736%
2025-04-17	7.1600	7.3800	7.1200	7.3100	+1.953%	1,633,181	+46.512%
2025-04-16	7.4100	7.4100	6.9350	7.1700	-4.781%	2,068,616	+49.372%
2025-04-15	7.5200	7.8250	7.2700	7.5300	-0.528%	2,008,924	+42.231%
2025-04-14	7.1600	7.6400	7.0279	7.5700	+6.470%	1,455,486	+41.480%
2025-04-11	6.3600	7.2000	6.2101	7.1100	+11.007%	1,590,237	+50.633%
2025-04-10	6.5700	6.8000	6.0500	6.4050	-6.360%	1,666,926	+67.213%
2025-04-09	5.9400	7.0700	5.8000	6.8400	+13.621%	3,144,012	+56.579%
2025-04-08	6.6500	6.7400	5.9300	6.0200	-4.444%	1,483,650	+77.907%
2025-04-07	6.0600	6.6100	5.8500	6.3000	-0.865%	2,331,480	+70.000%
2025-04-04	6.8800	7.0800	6.2550	6.3550	-9.214%	2,891,957	+68.529%
2025-04-03	7.1000	7.2050	6.6900	7.0000	-4.632%	1,933,882	+53.000%
2025-04-02	6.4200	7.3400	6.4200	7.3400	+12.232%	1,867,432	+45.913%
2025-04-01	7.2900	7.4100	6.5025	6.5400	-10.778%	1,885,132	+63.761%
2025-03-31	7.3500	7.4700	7.0100	7.3300	-3.298%	2,397,104	+46.112%
2025-03-28	7.7000	7.8200	7.5300	7.5800	-2.194%	1,009,570	+41.293%
2025-03-27	7.7000	8.0400	7.6501	7.7500	+1.043%	1,901,617	+38.194%
2025-03-26	7.6300	7.8100	7.3600	7.6700	+1.859%	1,829,815	+39.635%
2025-03-25	7.6600	7.6950	7.4100	7.5300	-1.181%	1,207,760	+42.231%
2025-03-24	7.5800	7.7500	7.2800	7.6200	+1.465%	1,161,026	+40.551%
2025-03-21	7.3300	7.5500	7.3100	7.5100	+0.941%	1,828,029	+42.610%
2025-03-20	7.5500	7.8200	7.4000	7.4400	-3.377%	1,881,323	+43.952%
2025-03-19	7.3700	7.7500	7.3568	7.7000	+3.356%	1,479,539	+39.091%
2025-03-18	8.2400	8.2500	7.4400	7.4500	-6.171%	1,515,363	+43.758%
2025-03-17	7.7100	7.9500	7.5300	7.9400	+2.850%	1,594,037	+34.887%
2025-03-14	7.9300	8.1400	7.7200	7.7200	-2.030%	1,365,196	+38.731%
2025-03-13	8.4100	8.5599	7.8700	7.8800	-6.524%	1,349,174	+35.914%
2025-03-12	8.6000	8.9200	8.3100	8.4300	-0.940%	2,234,297	+27.046%
2025-03-11	7.7700	8.6400	7.7700	8.5100	+11.242%	2,967,607	+25.852%
2025-03-10	7.4300	7.6900	7.2600	7.6500	+1.459%	1,412,257	+40.000%
2025-03-07	7.3300	7.6500	7.2500	7.5400	+2.725%	1,346,186	+42.042%
2025-03-06	7.0000	7.5000	6.9500	7.3400	+2.657%	1,496,792	+45.913%
2025-03-05	6.5300	7.2110	6.5100	7.1500	+10.000%	2,575,602	+49.790%