Dark

PNBK
Patriot National Bancorp Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:31 PM EDT

1.12USD+0.450%(+0.01)145,644

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:47:30 AM EDT

1.13USD+1.802%(+0.02)1,000

After-hours

Aug 14, 2026 4:04:30 PM EDT

1.11USD-0.484%(-0.01)101

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	1.1100	1.1499	1.10000	1.1000	-0.901%	145,644	0.000%
2026-08-13	1.1800	1.2000	1.10000	1.1100	-5.932%	347,646	-0.901%
2026-08-12	1.1700	1.2050	1.15500	1.1800	+1.724%	263,756	-6.780%
2026-08-11	1.1600	1.1750	1.15000	1.1600	0.000%	109,705	-5.172%
2026-08-10	1.1600	1.1650	1.15000	1.1600	0.000%	102,821	-5.172%
2026-08-07	1.1400	1.2000	1.13000	1.1600	+1.754%	141,970	-5.172%
2026-08-06	1.1500	1.1550	1.12000	1.1400	-0.870%	106,551	-3.509%
2026-08-05	1.1400	1.1550	1.11500	1.1500	+1.770%	140,185	-4.348%
2026-08-04	1.1800	1.1800	1.10000	1.1300	-3.419%	755,922	-2.655%
2026-08-03	1.1100	1.2000	1.09000	1.1700	+2.632%	171,262	-5.983%
2026-07-31	1.0700	1.1500	1.07000	1.1400	+4.587%	314,952	-3.509%
2026-07-30	1.0600	1.0900	1.03000	1.0900	+3.810%	238,012	+0.917%
2026-07-29	1.1000	1.1000	1.05000	1.0500	-4.545%	155,745	+4.762%
2026-07-28	1.1100	1.1100	1.06500	1.1000	-0.901%	101,927	0.000%
2026-07-27	1.1300	1.1300	1.06000	1.1100	-0.893%	175,711	-0.901%
2026-07-24	1.1300	1.1400	1.10500	1.1200	-0.885%	118,565	-1.786%
2026-07-23	1.1300	1.1499	1.10000	1.1300	-1.739%	399,448	-2.655%
2026-07-22	1.1800	1.1800	1.14500	1.1500	-1.709%	117,820	-4.348%
2026-07-21	1.1600	1.1800	1.13500	1.1700	+0.862%	98,205	-5.983%
2026-07-20	1.2000	1.2000	1.13500	1.1600	-2.521%	200,112	-5.172%
2026-07-17	1.2200	1.2200	1.15500	1.1900	-2.459%	235,823	-7.563%
2026-07-16	1.2000	1.2700	1.16000	1.2200	+1.667%	460,528	-9.836%
2026-07-15	1.2000	1.2200	1.17000	1.2000	0.000%	181,122	-8.333%
2026-07-14	1.1300	1.2100	1.10500	1.2000	+5.263%	458,278	-8.333%
2026-07-13	1.2000	1.2099	1.13500	1.1400	-3.390%	246,544	-3.509%
2026-07-10	1.1900	1.2050	1.16000	1.1800	+0.855%	290,312	-6.780%
2026-07-09	1.0900	1.1900	1.09000	1.1700	+7.339%	203,601	-5.983%
2026-07-08	1.1100	1.1400	1.08000	1.0900	-3.540%	246,262	+0.917%
2026-07-07	1.2100	1.2100	1.11000	1.1300	-8.871%	259,797	-2.655%
2026-07-06	1.3400	1.3400	1.18500	1.2400	-8.148%	489,217	-11.290%
2026-07-02	1.2000	1.3500	1.20000	1.3500	+12.500%	1,756,690	-18.519%
2026-07-01	0.9800	1.3100	0.96000	1.2000	+25.326%	3,436,895	-8.333%
2026-06-30	0.9320	1.0456	0.89010	0.9575	+1.840%	617,669	+14.883%
2026-06-29	0.9700	1.0009	0.87110	0.9402	-1.981%	635,939	+16.996%
2026-06-26	1.0500	1.0550	0.95550	0.9592	-9.509%	7,868,568	+14.679%
2026-06-25	1.0600	1.0750	1.04000	1.0600	-1.852%	261,307	+3.774%
2026-06-24	1.1000	1.1000	1.04000	1.0800	-1.818%	308,831	+1.852%
2026-06-23	1.0700	1.1200	1.06000	1.1000	+2.804%	338,250	0.000%
2026-06-22	1.0500	1.1283	1.02000	1.0700	0.000%	349,839	+2.804%
2026-06-18	1.1000	1.1000	1.03000	1.0700	-0.926%	432,785	+2.804%
2026-06-17	0.9573	1.0900	0.94630	1.0800	+11.720%	426,329	+1.852%
2026-06-16	1.0000	1.0200	0.96660	0.9667	-3.020%	261,396	+13.789%
2026-06-15	0.9800	1.0200	0.95845	0.9968	+2.763%	677,460	+10.353%
2026-06-12	0.9500	0.9947	0.92040	0.9700	+3.743%	301,207	+13.402%
2026-06-11	0.9800	0.9800	0.91720	0.9350	-2.766%	468,198	+17.647%
2026-06-10	1.0100	1.0100	0.95200	0.9616	-3.782%	374,819	+14.393%
2026-06-09	1.0000	1.0250	0.98000	0.9994	-0.060%	299,264	+10.066%
2026-06-08	1.0500	1.0500	0.99720	1.0000	-4.762%	344,934	+10.000%
2026-06-05	1.0500	1.0800	1.04000	1.0500	-0.943%	171,350	+4.762%
2026-06-04	1.0800	1.0800	1.02000	1.0600	+0.952%	229,262	+3.774%
2026-06-03	1.0900	1.1083	1.02000	1.0500	-5.405%	361,733	+4.762%
2026-06-02	1.1600	1.1600	1.10000	1.1100	-3.478%	241,351	-0.901%
2026-06-01	1.1200	1.1500	1.06000	1.1500	+2.679%	421,914	-4.348%
2026-05-29	1.0900	1.1300	1.02010	1.1200	+3.704%	340,388	-1.786%
2026-05-28	1.0300	1.0900	1.01000	1.0800	+5.366%	501,048	+1.852%
2026-05-27	1.0200	1.0398	0.86250	1.0250	+0.490%	1,165,680	+7.317%
2026-05-26	1.1000	1.1212	1.01000	1.0200	-4.673%	372,862	+7.843%
2026-05-22	1.1000	1.1082	1.07000	1.0700	-1.835%	124,002	+2.804%
2026-05-21	1.1100	1.1200	1.08000	1.0900	-3.540%	170,515	+0.917%
2026-05-20	1.1200	1.1800	1.12000	1.1300	0.000%	415,998	-2.655%
2026-05-19	1.1100	1.1500	1.11000	1.1300	+0.893%	140,940	-2.655%
2026-05-18	1.1100	1.1200	1.07500	1.1200	+4.673%	141,469	-1.786%
2026-05-15	1.1000	1.1400	1.05500	1.0700	-4.464%	204,380	+2.804%
2026-05-14	1.0700	1.1300	1.07000	1.1200	+5.660%	110,209	-1.786%
2026-05-13	1.0700	1.0900	1.05000	1.0600	-2.752%	300,636	+3.774%
2026-05-12	1.1000	1.1150	1.07000	1.0900	-0.909%	141,301	+0.917%
2026-05-11	1.1300	1.1550	1.09000	1.1000	0.000%	171,827	0.000%
2026-05-08	1.1900	1.2300	1.10000	1.1000	-7.563%	388,499	0.000%
2026-05-07	1.0600	1.2600	1.05000	1.1900	+13.333%	458,935	-7.563%
2026-05-06	1.1400	1.1400	1.05000	1.0500	-3.670%	391,103	+4.762%
2026-05-05	1.1300	1.1400	1.07000	1.0900	-0.909%	395,179	+0.917%
2026-05-04	1.1800	1.2355	1.10000	1.1000	-6.780%	507,982	0.000%
2026-05-01	1.2300	1.2500	1.16500	1.1800	-3.673%	373,966	-6.780%
2026-04-30	1.2200	1.2600	1.20500	1.2250	-0.407%	216,961	-10.204%
2026-04-29	1.2900	1.3000	1.18010	1.2300	-5.385%	269,334	-10.569%
2026-04-28	1.3300	1.3300	1.29450	1.3000	-0.763%	82,346	-15.385%
2026-04-27	1.3000	1.3300	1.30000	1.3100	0.000%	167,031	-16.031%
2026-04-24	1.3000	1.3350	1.28000	1.3100	+0.769%	96,159	-16.031%
2026-04-23	1.3300	1.3550	1.30000	1.3000	-1.515%	136,260	-15.385%
2026-04-22	1.3300	1.3600	1.31000	1.3200	-1.493%	124,502	-16.667%
2026-04-21	1.3600	1.3800	1.33000	1.3400	-2.899%	139,887	-17.910%
2026-04-20	1.3500	1.4100	1.35000	1.3800	+1.471%	505,243	-20.290%
2026-04-17	1.3600	1.3600	1.33000	1.3600	+1.493%	263,323	-19.118%
2026-04-16	1.3300	1.3500	1.31000	1.3400	+0.752%	163,044	-17.910%
2026-04-15	1.3200	1.3400	1.31000	1.3300	0.000%	161,064	-17.293%
2026-04-14	1.3300	1.3400	1.29500	1.3300	-0.746%	134,410	-17.293%
2026-04-13	1.3400	1.3500	1.31000	1.3400	+0.752%	172,659	-17.910%
2026-04-10	1.3000	1.3400	1.30000	1.3300	+0.758%	129,069	-17.293%
2026-04-09	1.3100	1.3400	1.30500	1.3200	-1.493%	180,008	-16.667%
2026-04-08	1.3200	1.3500	1.31500	1.3400	+2.290%	447,338	-17.910%
2026-04-07	1.2800	1.3350	1.28000	1.3100	+1.550%	350,946	-16.031%
2026-04-06	1.2900	1.3400	1.28000	1.2900	-0.769%	171,109	-14.729%
2026-04-02	1.2300	1.3000	1.17000	1.3000	+3.175%	270,111	-15.385%
2026-04-01	1.3000	1.3300	1.19500	1.2600	-2.326%	340,859	-12.698%
2026-03-31	1.2700	1.3200	1.27000	1.2900	+1.575%	169,963	-14.729%
2026-03-30	1.2800	1.2800	1.23500	1.2700	0.000%	236,358	-13.386%
2026-03-27	1.2800	1.3000	1.26000	1.2700	-1.550%	194,383	-13.386%
2026-03-26	1.3500	1.3900	1.29000	1.2900	-5.839%	230,811	-14.729%
2026-03-25	1.4400	1.4400	1.36000	1.3700	-4.861%	325,747	-19.708%
2026-03-24	1.4300	1.4600	1.40000	1.4400	-0.690%	1,618,864	-23.611%
2026-03-23	1.4200	1.4800	1.38000	1.4500	+2.113%	1,344,386	-24.138%
2026-03-20	1.4000	1.4950	1.34000	1.4200	+0.709%	2,348,408	-22.535%
2026-03-19	1.2800	1.4100	1.28000	1.4100	+6.818%	1,190,106	-21.986%
2026-03-18	1.3000	1.3550	1.28000	1.3200	-0.752%	1,033,177	-16.667%
2026-03-17	1.2800	1.4100	1.27000	1.3300	+3.906%	477,285	-17.293%
2026-03-16	1.2900	1.3700	1.28000	1.2800	-0.775%	408,481	-14.063%
2026-03-13	1.3500	1.3600	1.28000	1.2900	-2.273%	261,073	-14.729%
2026-03-12	1.3000	1.3800	1.30000	1.3200	-0.752%	392,338	-16.667%
2026-03-11	1.3400	1.3500	1.32000	1.3300	-0.746%	336,768	-17.293%
2026-03-10	1.3100	1.3950	1.31000	1.3400	0.000%	302,599	-17.910%
2026-03-09	1.2600	1.3850	1.24500	1.3400	+8.065%	315,620	-17.910%
2026-03-06	1.2500	1.2900	1.22500	1.2400	-2.362%	212,352	-11.290%
2026-03-05	1.3200	1.3400	1.26410	1.2700	-5.224%	198,986	-13.386%
2026-03-04	1.3300	1.3800	1.32000	1.3400	+1.515%	216,877	-17.910%
2026-03-03	1.3000	1.3500	1.30000	1.3200	-0.752%	201,214	-16.667%
2026-03-02	1.2600	1.3500	1.25900	1.3300	+6.400%	182,761	-17.293%
2026-02-27	1.2800	1.3099	1.25000	1.2500	-3.846%	177,352	-12.000%
2026-02-26	1.3300	1.3400	1.27500	1.3000	-2.985%	274,144	-15.385%
2026-02-25	1.3200	1.3500	1.30000	1.3400	+2.290%	122,270	-17.910%
2026-02-24	1.3000	1.3250	1.29000	1.3100	+0.769%	115,190	-16.031%
2026-02-23	1.2700	1.3650	1.26500	1.3000	+3.175%	173,373	-15.385%
2026-02-20	1.3600	1.3900	1.25000	1.2600	-7.692%	311,029	-12.698%
2026-02-19	1.3800	1.4200	1.35000	1.3650	-1.087%	155,441	-19.414%
2026-02-18	1.3800	1.4200	1.36970	1.3800	-1.429%	69,375	-20.290%
2026-02-17	1.4000	1.4350	1.37000	1.4000	+2.190%	124,898	-21.429%
2026-02-13	1.4000	1.4300	1.33000	1.3700	-3.521%	315,119	-19.708%
2026-02-12	1.5000	1.5000	1.41000	1.4200	-3.401%	80,819	-22.535%
2026-02-11	1.4500	1.5000	1.45000	1.4700	+2.797%	117,213	-25.170%
2026-02-10	1.4200	1.4599	1.42000	1.4300	-0.694%	72,557	-23.077%
2026-02-09	1.5000	1.5000	1.43500	1.4400	-4.000%	114,379	-23.611%
2026-02-06	1.4200	1.5100	1.40000	1.5000	+7.143%	366,435	-26.667%
2026-02-05	1.6000	1.6000	1.39000	1.4000	-12.500%	357,623	-21.429%
2026-02-04	1.6300	1.6500	1.55000	1.6000	-1.235%	174,132	-31.250%
2026-02-03	1.5800	1.6440	1.51000	1.6200	+1.250%	187,635	-32.099%
2026-02-02	1.5500	1.6250	1.54000	1.6000	+3.896%	223,949	-31.250%
2026-01-30	1.5300	1.5700	1.51000	1.5400	-0.645%	268,758	-28.571%
2026-01-29	1.5400	1.5750	1.51000	1.5500	+1.307%	161,233	-29.032%
2026-01-28	1.5800	1.5900	1.51500	1.5300	-2.548%	59,169	-28.105%
2026-01-27	1.5100	1.5800	1.51000	1.5700	+2.614%	68,710	-29.936%
2026-01-26	1.5700	1.5750	1.52000	1.5300	-3.774%	69,834	-28.105%
2026-01-23	1.6000	1.6400	1.56000	1.5900	-0.625%	106,319	-30.818%
2026-01-22	1.6500	1.6500	1.56110	1.6000	-3.030%	120,512	-31.250%
2026-01-21	1.5200	1.6600	1.52000	1.6500	+9.272%	179,516	-33.333%
2026-01-20	1.5000	1.5600	1.50000	1.5100	-5.031%	256,389	-27.152%
2026-01-16	1.6100	1.6600	1.57000	1.5900	-1.852%	231,604	-30.818%
2026-01-15	1.5000	1.6400	1.50000	1.6200	+6.579%	106,153	-32.099%
2026-01-14	1.5800	1.5800	1.51000	1.5200	-2.564%	195,733	-27.632%
2026-01-13	1.6400	1.6461	1.56000	1.5600	-4.878%	138,894	-29.487%
2026-01-12	1.6000	1.6500	1.56000	1.6400	-1.205%	224,260	-32.927%
2026-01-09	1.7500	1.7500	1.63000	1.6600	0.000%	106,137	-33.735%
2026-01-08	1.5500	1.6900	1.55000	1.6600	+6.410%	242,651	-33.735%
2026-01-07	1.6300	1.6600	1.54500	1.5600	-4.294%	153,930	-29.487%
2026-01-06	1.6100	1.6500	1.55000	1.6300	+1.242%	248,210	-32.515%
2026-01-05	1.7000	1.7500	1.61000	1.6100	-3.593%	284,985	-31.677%
2026-01-02	1.8100	1.8300	1.66000	1.6700	-8.242%	119,775	-34.132%
2025-12-31	1.8100	1.8500	1.75000	1.8200	0.000%	165,896	-39.560%
2025-12-30	1.8600	1.8800	1.76000	1.8200	-1.622%	124,162	-39.560%
2025-12-29	1.7500	1.8600	1.73500	1.8500	+4.520%	132,113	-40.541%
2025-12-26	1.6400	1.7900	1.59200	1.7700	+5.988%	165,554	-37.853%
2025-12-24	1.8400	1.8400	1.66000	1.6700	-8.743%	138,396	-34.132%
2025-12-23	1.8100	1.9100	1.78250	1.8300	0.000%	175,365	-39.891%
2025-12-22	1.8600	1.9250	1.80500	1.8300	-4.687%	380,958	-39.891%
2025-12-19	1.8300	1.9950	1.77500	1.9200	+4.348%	2,915,117	-42.708%
2025-12-18	1.7200	1.8700	1.72000	1.8400	+6.977%	498,137	-40.217%
2025-12-17	1.7200	1.8500	1.67000	1.7200	0.000%	412,007	-36.047%
2025-12-16	1.6400	1.7400	1.57130	1.7200	+3.614%	194,195	-36.047%
2025-12-15	1.7400	1.7550	1.61000	1.6600	-4.598%	290,673	-33.735%
2025-12-12	1.6700	1.8000	1.57500	1.7400	+5.455%	736,001	-36.782%
2025-12-11	1.5700	1.7000	1.51500	1.6500	+5.096%	532,909	-33.333%
2025-12-10	1.4400	1.6100	1.44000	1.5700	+9.028%	483,047	-29.936%
2025-12-09	1.3700	1.5000	1.34000	1.4400	+5.109%	400,001	-23.611%
2025-12-08	1.3600	1.4000	1.34000	1.3700	+0.735%	230,528	-19.708%
2025-12-05	1.3400	1.3900	1.32000	1.3600	+0.741%	111,015	-19.118%
2025-12-04	1.3300	1.3800	1.30750	1.3500	+0.746%	153,756	-18.519%
2025-12-03	1.3300	1.3550	1.28000	1.3400	+0.752%	156,434	-17.910%
2025-12-02	1.3200	1.3500	1.30000	1.3300	+2.308%	72,078	-17.293%
2025-12-01	1.4100	1.4100	1.26000	1.3000	-9.091%	161,378	-15.385%
2025-11-28	1.3600	1.4400	1.35010	1.4300	+3.623%	123,825	-23.077%
2025-11-26	1.3400	1.4000	1.30000	1.3800	0.000%	359,097	-20.290%
2025-11-25	1.2900	1.4100	1.25000	1.3800	+6.977%	333,532	-20.290%
2025-11-24	1.2700	1.3050	1.22900	1.2900	+4.032%	239,338	-14.729%
2025-11-21	1.1700	1.2550	1.17000	1.2400	+5.085%	119,775	-11.290%
2025-11-20	1.2500	1.2700	1.17000	1.1800	-3.279%	134,635	-6.780%
2025-11-19	1.1700	1.2500	1.13000	1.2200	+4.274%	266,114	-9.836%
2025-11-18	1.1000	1.1700	1.10000	1.1700	+6.364%	218,028	-5.983%
2025-11-17	1.1000	1.1100	1.06500	1.1000	-0.901%	155,789	0.000%
2025-11-14	1.0900	1.1100	1.05000	1.1100	+1.835%	234,556	-0.901%
2025-11-13	1.0500	1.2400	1.05000	1.0900	+0.926%	285,201	+0.917%
2025-11-12	1.0800	1.1400	1.07500	1.0800	0.000%	214,356	+1.852%
2025-11-11	1.1300	1.1400	1.08000	1.0800	-5.263%	186,043	+1.852%
2025-11-10	1.1300	1.1799	1.10000	1.1400	+0.885%	276,739	-3.509%
2025-11-07	1.1000	1.1500	1.08000	1.1300	+2.727%	226,173	-2.655%
2025-11-06	1.1600	1.1700	1.08500	1.1000	-5.983%	307,404	0.000%
2025-11-05	1.2000	1.2400	1.15000	1.1700	-2.500%	239,583	-5.983%
2025-11-04	1.2200	1.2400	1.17000	1.2000	-2.439%	296,411	-8.333%
2025-11-03	1.1900	1.2400	1.12290	1.2300	+3.361%	456,490	-10.569%
2025-10-31	1.2300	1.2700	1.15000	1.1900	-1.653%	344,717	-7.563%
2025-10-30	1.2000	1.2500	1.18010	1.2100	+3.419%	295,248	-9.091%
2025-10-29	1.2400	1.2500	1.15010	1.1700	-6.400%	433,365	-5.983%
2025-10-28	1.2300	1.3300	1.23000	1.2500	+1.626%	290,135	-12.000%
2025-10-27	1.3900	1.3900	1.19500	1.2300	-9.559%	509,125	-10.569%
2025-10-24	1.4000	1.4558	1.33000	1.3600	+1.493%	292,208	-19.118%
2025-10-23	1.4400	1.4619	1.30490	1.3400	-7.586%	255,023	-17.910%
2025-10-22	1.3700	1.4600	1.30000	1.4500	+12.403%	854,257	-24.138%
2025-10-21	1.3300	1.3500	1.29000	1.2900	-3.731%	153,007	-14.729%
2025-10-20	1.2600	1.3400	1.24000	1.3400	+6.349%	117,344	-17.910%
2025-10-17	1.2100	1.2800	1.19000	1.2600	+4.132%	294,560	-12.698%
2025-10-16	1.3200	1.3500	1.21000	1.2100	-7.634%	183,157	-9.091%
2025-10-15	1.3200	1.3500	1.26000	1.3100	-0.758%	120,203	-16.031%
2025-10-14	1.2600	1.3300	1.26000	1.3200	+3.125%	144,405	-16.667%
2025-10-13	1.2700	1.3100	1.24000	1.2800	+1.587%	92,937	-14.063%
2025-10-10	1.2900	1.3300	1.22500	1.2600	-3.077%	367,359	-12.698%
2025-10-09	1.2900	1.3548	1.29000	1.3000	0.000%	114,558	-15.385%
2025-10-08	1.2700	1.3399	1.24400	1.3000	+0.775%	345,269	-15.385%
2025-10-07	1.3300	1.3800	1.26000	1.2900	-4.444%	136,766	-14.729%
2025-10-06	1.3800	1.4296	1.33000	1.3500	+1.504%	134,697	-18.519%
2025-10-03	1.3000	1.3600	1.30000	1.3300	+0.758%	148,134	-17.293%
2025-10-02	1.3000	1.3300	1.25000	1.3200	+1.538%	142,587	-16.667%
2025-10-01	1.3100	1.3395	1.27500	1.3000	0.000%	114,590	-15.385%
2025-09-30	1.2800	1.3250	1.20000	1.3000	0.000%	235,353	-15.385%
2025-09-29	1.3400	1.3900	1.28000	1.3000	-2.985%	144,227	-15.385%
2025-09-26	1.3500	1.4267	1.29000	1.3400	+1.515%	195,058	-17.910%
2025-09-25	1.3500	1.3900	1.31000	1.3200	-3.650%	130,695	-16.667%
2025-09-24	1.3900	1.3998	1.32000	1.3700	-0.725%	107,028	-19.708%
2025-09-23	1.3300	1.4300	1.33000	1.3800	+2.985%	208,128	-20.290%
2025-09-22	1.3900	1.4100	1.30000	1.3400	-6.294%	330,480	-17.910%
2025-09-19	1.4600	1.4900	1.39000	1.4300	-2.055%	1,519,285	-23.077%
2025-09-18	1.4800	1.5250	1.37000	1.4600	-0.680%	252,408	-24.658%
2025-09-17	1.4400	1.5152	1.42000	1.4700	+2.083%	232,449	-25.170%
2025-09-16	1.4200	1.4600	1.42000	1.4400	+0.699%	126,667	-23.611%
2025-09-15	1.4300	1.4900	1.41000	1.4300	0.000%	117,751	-23.077%
2025-09-12	1.5000	1.5050	1.42000	1.4300	-4.027%	116,880	-23.077%
2025-09-11	1.4400	1.5000	1.42000	1.4900	+3.472%	347,836	-26.174%
2025-09-10	1.3600	1.4800	1.36000	1.4400	+4.348%	176,221	-23.611%
2025-09-09	1.3800	1.4600	1.33000	1.3800	-0.719%	159,924	-20.290%
2025-09-08	1.4600	1.4800	1.34000	1.3900	-3.472%	350,562	-20.863%
2025-09-05	1.4500	1.4900	1.41000	1.4400	-2.041%	212,235	-23.611%
2025-09-04	1.4700	1.4900	1.43500	1.4700	0.000%	201,778	-25.170%
2025-09-03	1.4800	1.5500	1.43000	1.4700	-2.649%	249,630	-25.170%
2025-09-02	1.4800	1.5500	1.48000	1.5100	+0.667%	210,697	-27.152%
2025-08-29	1.5700	1.5700	1.49000	1.5000	-3.846%	189,892	-26.667%
2025-08-28	1.5500	1.6275	1.50000	1.5600	+3.311%	99,855	-29.487%
2025-08-27	1.5600	1.6300	1.49000	1.5100	-5.031%	502,916	-27.152%
2025-08-26	1.6200	1.6400	1.54000	1.5900	0.000%	279,212	-30.818%
2025-08-25	1.6600	1.7350	1.54000	1.5900	-7.558%	404,277	-30.818%
2025-08-22	1.5600	1.7200	1.54000	1.7200	+9.554%	580,292	-36.047%
2025-08-21	1.5600	1.5800	1.50000	1.5700	-0.633%	184,371	-29.936%
2025-08-20	1.5900	1.6500	1.56000	1.5800	-0.629%	194,718	-30.380%
2025-08-19	1.5800	1.6300	1.51000	1.5900	+1.274%	223,865	-30.818%
2025-08-18	1.5700	1.6700	1.54000	1.5700	-0.633%	375,232	-29.936%
2025-08-15	1.5700	1.6300	1.51000	1.5800	+3.268%	425,828	-30.380%
2025-08-14	1.6000	1.6937	1.50000	1.5300	-6.135%	354,485	-28.105%
2025-08-13	1.6700	1.7600	1.59000	1.6300	-1.807%	330,166	-32.515%
2025-08-12	1.7700	1.7800	1.64990	1.6600	-2.353%	297,031	-33.735%
2025-08-11	1.7700	1.8500	1.63000	1.7000	-2.857%	256,286	-35.294%
2025-08-08	1.7500	1.7900	1.63000	1.7500	+0.575%	297,708	-37.143%
2025-08-07	1.8300	1.8300	1.72000	1.7400	-5.435%	336,697	-36.782%
2025-08-06	1.8200	1.9100	1.78400	1.8400	+0.546%	673,463	-40.217%
2025-08-05	1.7600	1.9200	1.69000	1.8300	+3.977%	611,011	-39.891%
2025-08-04	1.5500	1.7900	1.55000	1.7600	+15.033%	516,612	-37.500%
2025-08-01	1.5200	1.6150	1.51000	1.5300	-1.923%	219,498	-28.105%
2025-07-31	1.6100	1.6200	1.55000	1.5600	-1.887%	187,857	-29.487%
2025-07-30	1.5400	1.6600	1.53500	1.5900	+3.922%	326,967	-30.818%
2025-07-29	1.5800	1.6000	1.50030	1.5300	-3.165%	186,619	-28.105%
2025-07-28	1.5400	1.6000	1.48000	1.5800	+6.757%	269,664	-30.380%
2025-07-25	1.5374	1.5600	1.46000	1.4800	-3.896%	421,599	-25.676%
2025-07-24	1.6000	1.6200	1.52000	1.5400	-4.938%	560,745	-28.571%
2025-07-23	1.4200	1.6700	1.39050	1.6200	+16.547%	500,474	-32.099%
2025-07-22	1.4200	1.4450	1.38000	1.3900	-2.113%	264,701	-20.863%
2025-07-21	1.4300	1.4700	1.40000	1.4200	-1.389%	190,000	-22.535%
2025-07-18	1.4900	1.4900	1.39000	1.4400	-2.041%	383,292	-23.611%
2025-07-17	1.4400	1.4800	1.42000	1.4700	+2.083%	290,973	-25.170%
2025-07-16	1.4300	1.4950	1.41750	1.4400	-0.690%	181,796	-23.611%
2025-07-15	1.5100	1.5100	1.40800	1.4500	-2.685%	208,111	-24.138%
2025-07-14	1.4900	1.5200	1.45000	1.4900	-1.325%	166,587	-26.174%
2025-07-11	1.4900	1.5200	1.45000	1.5100	-0.658%	319,489	-27.152%
2025-07-10	1.3800	1.5200	1.35010	1.5200	+9.353%	582,141	-27.632%
2025-07-09	1.3800	1.4000	1.35000	1.3900	0.000%	389,158	-20.863%
2025-07-08	1.4000	1.4200	1.30000	1.3900	0.000%	590,278	-20.863%
2025-07-07	1.4700	1.4800	1.34000	1.3900	-5.442%	555,958	-20.863%
2025-07-03	1.4600	1.4800	1.41000	1.4700	0.000%	135,816	-25.170%
2025-07-02	1.5000	1.5400	1.42000	1.4700	-2.000%	425,890	-25.170%
2025-07-01	1.5000	1.5450	1.45000	1.5000	-1.316%	631,241	-26.667%
2025-06-30	1.3800	1.5200	1.33000	1.5200	+10.949%	898,118	-27.632%
2025-06-27	1.5000	1.5500	1.34000	1.3700	-2.143%	7,433,426	-19.708%
2025-06-26	1.3000	1.4600	1.27000	1.4000	+7.692%	1,915,305	-21.429%
2025-06-25	1.1800	1.3000	1.16000	1.3000	+7.438%	798,751	-15.385%
2025-06-24	1.1200	1.2450	1.08420	1.2100	+10.000%	1,029,821	-9.091%
2025-06-23	1.0100	1.1200	0.95000	1.1000	+3.774%	1,057,813	0.000%
2025-06-20	1.0000	1.1400	0.97000	1.0600	+10.417%	4,084,154	+3.774%
2025-06-18	0.9223	1.0104	0.90000	0.9600	+6.348%	595,831	+14.583%
2025-06-17	1.0100	1.0100	0.90000	0.9027	-9.285%	911,265	+21.857%
2025-06-16	1.0200	1.0598	0.96000	0.9951	-1.475%	837,221	+10.542%
2025-06-13	1.0900	1.1283	1.01000	1.0100	-8.182%	1,196,554	+8.911%
2025-06-12	1.1500	1.1800	1.08000	1.1000	-5.983%	983,515	0.000%
2025-06-11	1.2500	1.2654	1.12000	1.1700	-6.400%	1,125,728	-5.983%
2025-06-10	1.2700	1.2900	1.22000	1.2500	-1.575%	596,381	-12.000%
2025-06-09	1.3000	1.3000	1.21000	1.2700	0.000%	830,772	-13.386%
2025-06-06	1.2500	1.2800	1.21000	1.2700	+6.723%	745,804	-13.386%
2025-06-05	1.2500	1.2684	1.17000	1.1900	-3.252%	1,110,412	-7.563%
2025-06-04	1.2500	1.4400	1.20000	1.2300	+5.128%	2,376,524	-10.569%
2025-06-03	1.4100	1.4400	1.13000	1.1700	-18.182%	2,420,020	-5.983%
2025-06-02	1.4500	1.4900	1.40000	1.4300	-1.379%	992,067	-23.077%
2025-05-30	1.6400	1.6500	1.43000	1.4500	-12.121%	1,279,769	-24.138%
2025-05-29	1.7100	1.7100	1.63000	1.6500	-1.786%	1,300,281	-33.333%
2025-05-28	3.3600	3.4162	1.66000	1.6800	-51.020%	3,906,113	-34.524%
2025-05-27	5.3200	5.3999	3.39010	3.4300	-36.481%	1,045,379	-67.930%
2025-05-23	5.9400	5.9900	5.25110	5.4000	-8.938%	392,353	-79.630%
2025-05-22	5.6700	6.0300	5.50000	5.9300	+3.130%	163,512	-81.450%
2025-05-21	5.7500	6.1700	5.51000	5.7500	-3.361%	133,839	-80.870%
2025-05-20	5.8800	6.2000	5.70000	5.9500	+2.410%	306,945	-81.513%
2025-05-19	5.4100	6.1700	5.17000	5.8100	+1.573%	284,490	-81.067%
2025-05-16	5.1700	6.1852	5.16000	5.7200	+4.954%	171,335	-80.769%
2025-05-15	4.8600	6.0000	4.06000	5.4500	-15.373%	466,629	-79.817%
2025-05-14	6.8000	7.0000	6.20000	6.4400	-4.024%	508,222	-82.919%
2025-05-13	5.3900	7.4700	5.39000	6.7100	+24.490%	486,131	-83.607%
2025-05-12	4.2500	5.9500	4.09000	5.3900	+29.257%	663,454	-79.592%
2025-05-09	4.3000	4.5400	4.09200	4.1700	-2.797%	153,600	-73.621%
2025-05-08	3.5500	4.3200	3.50200	4.2900	+19.167%	180,646	-74.359%
2025-05-07	3.0600	3.7000	3.06000	3.6000	+8.108%	105,945	-69.444%
2025-05-06	2.9400	3.4000	2.93500	3.3300	+13.652%	78,634	-66.967%
2025-05-05	4.3200	4.3300	2.90000	2.9300	-32.176%	300,092	-62.457%
2025-05-02	4.1200	4.3500	4.01000	4.3200	+2.857%	121,737	-74.537%
2025-05-01	4.1400	4.4000	4.00000	4.2000	+2.066%	100,939	-73.810%
2025-04-30	3.8100	4.2000	3.77000	4.1150	+4.707%	144,566	-73.269%
2025-04-29	3.8600	3.9600	3.70000	3.9300	+0.255%	110,562	-72.010%
2025-04-28	3.8700	4.2440	3.59500	3.9200	+7.989%	108,508	-71.939%
2025-04-25	3.4900	3.7200	3.34180	3.6300	+0.276%	121,920	-69.697%
2025-04-24	3.2000	3.6800	3.09000	3.6200	+4.928%	116,462	-69.613%
2025-04-23	3.0100	3.7200	2.84090	3.4500	+10.577%	272,055	-68.116%
2025-04-22	3.9100	4.1000	3.00000	3.1200	-22.581%	361,413	-64.744%
2025-04-21	2.6500	4.3300	2.55000	4.0300	+22.866%	969,259	-72.705%
2025-04-17	1.9100	3.6600	1.77000	3.2800	+73.545%	1,574,765	-66.463%
2025-04-16	1.6200	1.9500	1.52000	1.8900	+21.154%	148,202	-41.799%
2025-04-15	1.4000	1.6000	1.40000	1.5600	+8.333%	120,199	-29.487%
2025-04-14	1.4700	1.4700	1.36000	1.4400	0.000%	25,487	-23.611%
2025-04-11	1.3600	1.4400	1.26000	1.4400	+6.667%	98,215	-23.611%
2025-04-10	1.3600	1.3800	1.32010	1.3500	-3.571%	6,900	-18.519%
2025-04-09	1.2000	1.4000	1.18000	1.4000	+2.190%	50,406	-21.429%
2025-04-08	1.4500	1.4500	1.32400	1.3700	+1.481%	23,545	-19.708%
2025-04-07	1.2500	1.3600	1.25000	1.3500	-1.460%	46,484	-18.519%
2025-04-04	1.2500	1.4890	1.23000	1.3700	+8.730%	65,186	-19.708%
2025-04-03	1.2800	1.3500	1.21180	1.2600	-5.263%	24,033	-12.698%
2025-04-02	1.2700	1.3800	1.21110	1.3300	+9.917%	73,281	-17.293%
2025-04-01	1.1500	1.2800	1.13000	1.2100	+4.310%	55,149	-9.091%
2025-03-31	1.2100	1.2999	1.11000	1.1600	-6.452%	67,371	-5.172%
2025-03-28	1.2900	1.3300	1.22000	1.2400	-6.767%	38,336	-11.290%
2025-03-27	1.4600	1.4899	1.31000	1.3300	-12.500%	101,968	-17.293%
2025-03-26	1.3200	1.5400	1.30000	1.5200	+11.765%	288,726	-27.632%
2025-03-25	1.2300	1.4000	1.21000	1.3600	+2.256%	200,209	-19.118%
2025-03-24	1.3100	1.4500	1.24000	1.3300	-5.000%	681,221	-17.293%
2025-03-21	1.5100	1.5800	1.13000	1.4000	+32.075%	19,654,325	-21.429%
2025-03-20	1.0300	1.0900	1.02180	1.0600	+0.952%	2,866,286	+3.774%
2025-03-19	1.0000	1.0500	1.00000	1.0500	+5.000%	10,755	+4.762%
2025-03-18	1.0100	1.0200	1.00000	1.0000	-0.990%	22,145	+10.000%
2025-03-17	1.0400	1.0500	1.00000	1.0100	-3.819%	23,690	+8.911%
2025-03-14	1.0400	1.0689	1.04000	1.0501	-1.399%	13,095	+4.752%
2025-03-13	1.0400	1.0650	1.01000	1.0650	+1.429%	15,715	+3.286%
2025-03-12	1.0313	1.0700	1.03000	1.0500	-0.943%	26,604	+4.762%
2025-03-11	1.0380	1.0600	1.01000	1.0600	+0.952%	18,332	+3.774%
2025-03-10	1.1500	1.1500	1.01100	1.0500	-10.256%	41,853	+4.762%
2025-03-07	1.1000	1.1800	1.09000	1.1700	+6.364%	45,356	-5.983%
2025-03-06	1.0700	1.1200	1.07000	1.1000	+2.804%	35,663	0.000%
2025-03-05	1.0600	1.1300	1.03000	1.0700	-0.926%	115,025	+2.804%
2025-03-04	1.0800	1.1298	1.02000	1.0800	-6.087%	98,230	+1.852%
2025-03-03	1.3100	1.3200	1.02000	1.1500	+5.505%	401,504	-4.348%
2025-02-28	1.1300	1.1650	1.01000	1.0900	-3.540%	79,079	+0.917%
2025-02-27	1.1500	1.1912	1.08000	1.1300	+4.765%	163,283	-2.655%
2025-02-26	1.1200	1.1200	1.02000	1.0786	+2.724%	85,482	+1.984%
2025-02-25	1.0700	1.0700	0.99000	1.0500	-3.670%	113,997	+4.762%