Dark

PNBK
Patriot National Bancorp Inc
stock NASDAQ

At Close

Oct 1, 2026 3:59:30 PM EDT

0.9429USD+2.489%(+0.0229)72,597

0.7900Bid 1.08Ask 0.2900Spread

Pre-market

Sep 28, 2026 8:53:30 AM EDT

1.03USD+11.957%(+0.11)0

After-hours

Oct 1, 2026 4:27:30 PM EDT

0.9357USD-0.764%(-0.0072)1,068

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.9200	0.942900	0.91000	0.9429	+2.489%	72,597	0.000%
2026-09-30	0.9509	0.960700	0.92000	0.9200	-3.250%	149,871	+2.489%
2026-09-29	0.9951	1.000000	0.95090	0.9509	-4.910%	58,985	-0.841%
2026-09-28	1.0000	1.040000	1.00000	1.0000	0.000%	98,379	-5.710%
2026-09-25	0.9383	1.010000	0.93830	1.0000	+8.108%	124,905	-5.710%
2026-09-24	0.9300	0.957450	0.92500	0.9250	-1.638%	73,269	+1.935%
2026-09-23	0.9600	0.970600	0.92000	0.9404	-3.052%	185,150	+0.266%
2026-09-22	0.9800	0.988299	0.95020	0.9700	-0.052%	131,211	-2.794%
2026-09-21	0.9800	0.989900	0.94500	0.9705	+0.052%	94,989	-2.844%
2026-09-18	0.9892	0.989200	0.93240	0.9700	-0.216%	299,620	-2.794%
2026-09-17	0.9458	0.979550	0.93610	0.9721	+5.652%	155,424	-3.004%
2026-09-16	0.9480	0.954000	0.92000	0.9201	-2.449%	220,524	+2.478%
2026-09-15	0.9700	0.990000	0.93750	0.9432	-2.943%	137,512	-0.032%
2026-09-14	0.9800	0.990000	0.96010	0.9718	-0.837%	112,255	-2.974%
2026-09-11	0.9800	1.010000	0.94140	0.9800	+2.822%	123,702	-3.786%
2026-09-10	0.9750	0.975000	0.92410	0.9531	+0.464%	185,391	-1.070%
2026-09-09	0.9600	1.040000	0.94000	0.9487	-4.172%	502,039	-0.611%
2026-09-08	1.1400	1.140000	0.99000	0.9900	-10.811%	476,124	-4.758%
2026-09-04	1.1300	1.145000	1.11000	1.1100	-0.893%	182,877	-15.054%
2026-09-03	1.0700	1.140000	1.06030	1.1200	+4.673%	325,301	-15.813%
2026-09-02	1.0600	1.130000	1.04000	1.0700	+0.943%	440,755	-11.879%
2026-09-01	1.0500	1.080000	1.02500	1.0600	0.000%	252,530	-11.047%
2026-08-31	1.0800	1.100000	1.01000	1.0600	+2.913%	330,418	-11.047%
2026-08-28	1.1000	1.100000	1.01000	1.0300	+0.488%	321,016	-8.456%
2026-08-27	1.0300	1.045000	1.02000	1.0250	-1.442%	74,565	-8.010%
2026-08-26	1.0600	1.099600	1.03000	1.0400	-0.952%	96,756	-9.337%
2026-08-25	1.0800	1.080000	1.04500	1.0500	-0.943%	68,077	-10.200%
2026-08-24	1.0300	1.070000	1.02000	1.0600	+2.913%	84,552	-11.047%
2026-08-21	1.0300	1.055000	1.02000	1.0300	0.000%	251,389	-8.456%
2026-08-20	1.0800	1.080000	1.03000	1.0300	-2.830%	107,125	-8.456%
2026-08-19	1.0600	1.075000	1.04000	1.0600	+0.952%	198,042	-11.047%
2026-08-18	1.0500	1.100000	1.05000	1.0500	-2.778%	206,500	-10.200%
2026-08-17	1.1000	1.119900	1.08000	1.0800	-1.818%	471,029	-12.694%
2026-08-14	1.1100	1.149900	1.10000	1.1000	-0.901%	145,644	-14.282%
2026-08-13	1.1800	1.200000	1.10000	1.1100	-5.932%	347,646	-15.054%
2026-08-12	1.1700	1.205000	1.15500	1.1800	+1.724%	263,756	-20.093%
2026-08-11	1.1600	1.175000	1.15000	1.1600	0.000%	109,705	-18.716%
2026-08-10	1.1600	1.165000	1.15000	1.1600	0.000%	102,821	-18.716%
2026-08-07	1.1400	1.200000	1.13000	1.1600	+1.754%	141,970	-18.716%
2026-08-06	1.1500	1.155000	1.12000	1.1400	-0.870%	106,551	-17.289%
2026-08-05	1.1400	1.155000	1.11500	1.1500	+1.770%	140,185	-18.009%
2026-08-04	1.1800	1.180000	1.10000	1.1300	-3.419%	755,922	-16.558%
2026-08-03	1.1100	1.200000	1.09000	1.1700	+2.632%	171,262	-19.410%
2026-07-31	1.0700	1.150000	1.07000	1.1400	+4.587%	314,952	-17.289%
2026-07-30	1.0600	1.090000	1.03000	1.0900	+3.810%	238,012	-13.495%
2026-07-29	1.1000	1.100000	1.05000	1.0500	-4.545%	155,745	-10.200%
2026-07-28	1.1100	1.110000	1.06500	1.1000	-0.901%	101,927	-14.282%
2026-07-27	1.1300	1.130000	1.06000	1.1100	-0.893%	175,711	-15.054%
2026-07-24	1.1300	1.140000	1.10500	1.1200	-0.885%	118,565	-15.813%
2026-07-23	1.1300	1.149900	1.10000	1.1300	-1.739%	399,448	-16.558%
2026-07-22	1.1800	1.180000	1.14500	1.1500	-1.709%	117,820	-18.009%
2026-07-21	1.1600	1.180000	1.13500	1.1700	+0.862%	98,205	-19.410%
2026-07-20	1.2000	1.200000	1.13500	1.1600	-2.521%	200,112	-18.716%
2026-07-17	1.2200	1.220000	1.15500	1.1900	-2.459%	235,823	-20.765%
2026-07-16	1.2000	1.270000	1.16000	1.2200	+1.667%	460,528	-22.713%
2026-07-15	1.2000	1.220000	1.17000	1.2000	0.000%	181,122	-21.425%
2026-07-14	1.1300	1.210000	1.10500	1.2000	+5.263%	458,278	-21.425%
2026-07-13	1.2000	1.209900	1.13500	1.1400	-3.390%	246,544	-17.289%
2026-07-10	1.1900	1.205000	1.16000	1.1800	+0.855%	290,312	-20.093%
2026-07-09	1.0900	1.190000	1.09000	1.1700	+7.339%	203,601	-19.410%
2026-07-08	1.1100	1.140000	1.08000	1.0900	-3.540%	246,262	-13.495%
2026-07-07	1.2100	1.210000	1.11000	1.1300	-8.871%	259,797	-16.558%
2026-07-06	1.3400	1.340000	1.18500	1.2400	-8.148%	489,217	-23.960%
2026-07-02	1.2000	1.350000	1.20000	1.3500	+12.500%	1,756,690	-30.156%
2026-07-01	0.9800	1.310000	0.96000	1.2000	+25.326%	3,436,895	-21.425%
2026-06-30	0.9320	1.045600	0.89010	0.9575	+1.840%	617,669	-1.525%
2026-06-29	0.9700	1.000900	0.87110	0.9402	-1.981%	635,939	+0.287%
2026-06-26	1.0500	1.055000	0.95550	0.9592	-9.509%	7,868,568	-1.699%
2026-06-25	1.0600	1.075000	1.04000	1.0600	-1.852%	261,307	-11.047%
2026-06-24	1.1000	1.100000	1.04000	1.0800	-1.818%	308,831	-12.694%
2026-06-23	1.0700	1.120000	1.06000	1.1000	+2.804%	338,250	-14.282%
2026-06-22	1.0500	1.128300	1.02000	1.0700	0.000%	349,839	-11.879%
2026-06-18	1.1000	1.100000	1.03000	1.0700	-0.926%	432,785	-11.879%
2026-06-17	0.9573	1.090000	0.94630	1.0800	+11.720%	426,329	-12.694%
2026-06-16	1.0000	1.020000	0.96660	0.9667	-3.020%	261,396	-2.462%
2026-06-15	0.9800	1.020000	0.95845	0.9968	+2.763%	677,460	-5.407%
2026-06-12	0.9500	0.994700	0.92040	0.9700	+3.743%	301,207	-2.794%
2026-06-11	0.9800	0.980000	0.91720	0.9350	-2.766%	468,198	+0.845%
2026-06-10	1.0100	1.010000	0.95200	0.9616	-3.782%	374,819	-1.945%
2026-06-09	1.0000	1.025000	0.98000	0.9994	-0.060%	299,264	-5.653%
2026-06-08	1.0500	1.050000	0.99720	1.0000	-4.762%	344,934	-5.710%
2026-06-05	1.0500	1.080000	1.04000	1.0500	-0.943%	171,350	-10.200%
2026-06-04	1.0800	1.080000	1.02000	1.0600	+0.952%	229,262	-11.047%
2026-06-03	1.0900	1.108300	1.02000	1.0500	-5.405%	361,733	-10.200%
2026-06-02	1.1600	1.160000	1.10000	1.1100	-3.478%	241,351	-15.054%
2026-06-01	1.1200	1.150000	1.06000	1.1500	+2.679%	421,914	-18.009%
2026-05-29	1.0900	1.130000	1.02010	1.1200	+3.704%	340,388	-15.813%
2026-05-28	1.0300	1.090000	1.01000	1.0800	+5.366%	501,048	-12.694%
2026-05-27	1.0200	1.039800	0.86250	1.0250	+0.490%	1,165,680	-8.010%
2026-05-26	1.1000	1.121200	1.01000	1.0200	-4.673%	372,862	-7.559%
2026-05-22	1.1000	1.108200	1.07000	1.0700	-1.835%	124,002	-11.879%
2026-05-21	1.1100	1.120000	1.08000	1.0900	-3.540%	170,515	-13.495%
2026-05-20	1.1200	1.180000	1.12000	1.1300	0.000%	415,998	-16.558%
2026-05-19	1.1100	1.150000	1.11000	1.1300	+0.893%	140,940	-16.558%
2026-05-18	1.1100	1.120000	1.07500	1.1200	+4.673%	141,469	-15.813%
2026-05-15	1.1000	1.140000	1.05500	1.0700	-4.464%	204,380	-11.879%
2026-05-14	1.0700	1.130000	1.07000	1.1200	+5.660%	110,209	-15.813%
2026-05-13	1.0700	1.090000	1.05000	1.0600	-2.752%	300,636	-11.047%
2026-05-12	1.1000	1.115000	1.07000	1.0900	-0.909%	141,301	-13.495%
2026-05-11	1.1300	1.155000	1.09000	1.1000	0.000%	171,827	-14.282%
2026-05-08	1.1900	1.230000	1.10000	1.1000	-7.563%	388,499	-14.282%
2026-05-07	1.0600	1.260000	1.05000	1.1900	+13.333%	458,935	-20.765%
2026-05-06	1.1400	1.140000	1.05000	1.0500	-3.670%	391,103	-10.200%
2026-05-05	1.1300	1.140000	1.07000	1.0900	-0.909%	395,179	-13.495%
2026-05-04	1.1800	1.235500	1.10000	1.1000	-6.780%	507,982	-14.282%
2026-05-01	1.2300	1.250000	1.16500	1.1800	-3.673%	373,966	-20.093%
2026-04-30	1.2200	1.260000	1.20500	1.2250	-0.407%	216,961	-23.029%
2026-04-29	1.2900	1.300000	1.18010	1.2300	-5.385%	269,334	-23.341%
2026-04-28	1.3300	1.330000	1.29450	1.3000	-0.763%	82,346	-27.469%
2026-04-27	1.3000	1.330000	1.30000	1.3100	0.000%	167,031	-28.023%
2026-04-24	1.3000	1.335000	1.28000	1.3100	+0.769%	96,159	-28.023%
2026-04-23	1.3300	1.355000	1.30000	1.3000	-1.515%	136,260	-27.469%
2026-04-22	1.3300	1.360000	1.31000	1.3200	-1.493%	124,502	-28.568%
2026-04-21	1.3600	1.380000	1.33000	1.3400	-2.899%	139,887	-29.634%
2026-04-20	1.3500	1.410000	1.35000	1.3800	+1.471%	505,243	-31.674%
2026-04-17	1.3600	1.360000	1.33000	1.3600	+1.493%	263,323	-30.669%
2026-04-16	1.3300	1.350000	1.31000	1.3400	+0.752%	163,044	-29.634%
2026-04-15	1.3200	1.340000	1.31000	1.3300	0.000%	161,064	-29.105%
2026-04-14	1.3300	1.340000	1.29500	1.3300	-0.746%	134,410	-29.105%
2026-04-13	1.3400	1.350000	1.31000	1.3400	+0.752%	172,659	-29.634%
2026-04-10	1.3000	1.340000	1.30000	1.3300	+0.758%	129,069	-29.105%
2026-04-09	1.3100	1.340000	1.30500	1.3200	-1.493%	180,008	-28.568%
2026-04-08	1.3200	1.350000	1.31500	1.3400	+2.290%	447,338	-29.634%
2026-04-07	1.2800	1.335000	1.28000	1.3100	+1.550%	350,946	-28.023%
2026-04-06	1.2900	1.340000	1.28000	1.2900	-0.769%	171,109	-26.907%
2026-04-02	1.2300	1.300000	1.17000	1.3000	+3.175%	270,111	-27.469%
2026-04-01	1.3000	1.330000	1.19500	1.2600	-2.326%	340,859	-25.167%
2026-03-31	1.2700	1.320000	1.27000	1.2900	+1.575%	169,963	-26.907%
2026-03-30	1.2800	1.280000	1.23500	1.2700	0.000%	236,358	-25.756%
2026-03-27	1.2800	1.300000	1.26000	1.2700	-1.550%	194,383	-25.756%
2026-03-26	1.3500	1.390000	1.29000	1.2900	-5.839%	230,811	-26.907%
2026-03-25	1.4400	1.440000	1.36000	1.3700	-4.861%	325,747	-31.175%
2026-03-24	1.4300	1.460000	1.40000	1.4400	-0.690%	1,618,864	-34.521%
2026-03-23	1.4200	1.480000	1.38000	1.4500	+2.113%	1,344,386	-34.972%
2026-03-20	1.4000	1.495000	1.34000	1.4200	+0.709%	2,348,408	-33.599%
2026-03-19	1.2800	1.410000	1.28000	1.4100	+6.818%	1,190,106	-33.128%
2026-03-18	1.3000	1.355000	1.28000	1.3200	-0.752%	1,033,177	-28.568%
2026-03-17	1.2800	1.410000	1.27000	1.3300	+3.906%	477,285	-29.105%
2026-03-16	1.2900	1.370000	1.28000	1.2800	-0.775%	408,481	-26.336%
2026-03-13	1.3500	1.360000	1.28000	1.2900	-2.273%	261,073	-26.907%
2026-03-12	1.3000	1.380000	1.30000	1.3200	-0.752%	392,338	-28.568%
2026-03-11	1.3400	1.350000	1.32000	1.3300	-0.746%	336,768	-29.105%
2026-03-10	1.3100	1.395000	1.31000	1.3400	0.000%	302,599	-29.634%
2026-03-09	1.2600	1.385000	1.24500	1.3400	+8.065%	315,620	-29.634%
2026-03-06	1.2500	1.290000	1.22500	1.2400	-2.362%	212,352	-23.960%
2026-03-05	1.3200	1.340000	1.26410	1.2700	-5.224%	198,986	-25.756%
2026-03-04	1.3300	1.380000	1.32000	1.3400	+1.515%	216,877	-29.634%
2026-03-03	1.3000	1.350000	1.30000	1.3200	-0.752%	201,214	-28.568%
2026-03-02	1.2600	1.350000	1.25900	1.3300	+6.400%	182,761	-29.105%
2026-02-27	1.2800	1.309900	1.25000	1.2500	-3.846%	177,352	-24.568%
2026-02-26	1.3300	1.340000	1.27500	1.3000	-2.985%	274,144	-27.469%
2026-02-25	1.3200	1.350000	1.30000	1.3400	+2.290%	122,270	-29.634%
2026-02-24	1.3000	1.325000	1.29000	1.3100	+0.769%	115,190	-28.023%
2026-02-23	1.2700	1.365000	1.26500	1.3000	+3.175%	173,373	-27.469%
2026-02-20	1.3600	1.390000	1.25000	1.2600	-7.692%	311,029	-25.167%
2026-02-19	1.3800	1.420000	1.35000	1.3650	-1.087%	155,441	-30.923%
2026-02-18	1.3800	1.420000	1.36970	1.3800	-1.429%	69,375	-31.674%
2026-02-17	1.4000	1.435000	1.37000	1.4000	+2.190%	124,898	-32.650%
2026-02-13	1.4000	1.430000	1.33000	1.3700	-3.521%	315,119	-31.175%
2026-02-12	1.5000	1.500000	1.41000	1.4200	-3.401%	80,819	-33.599%
2026-02-11	1.4500	1.500000	1.45000	1.4700	+2.797%	117,213	-35.857%
2026-02-10	1.4200	1.459900	1.42000	1.4300	-0.694%	72,557	-34.063%
2026-02-09	1.5000	1.500000	1.43500	1.4400	-4.000%	114,379	-34.521%
2026-02-06	1.4200	1.510000	1.40000	1.5000	+7.143%	366,435	-37.140%
2026-02-05	1.6000	1.600000	1.39000	1.4000	-12.500%	357,623	-32.650%
2026-02-04	1.6300	1.650000	1.55000	1.6000	-1.235%	174,132	-41.069%
2026-02-03	1.5800	1.644000	1.51000	1.6200	+1.250%	187,635	-41.796%
2026-02-02	1.5500	1.625000	1.54000	1.6000	+3.896%	223,949	-41.069%
2026-01-30	1.5300	1.570000	1.51000	1.5400	-0.645%	268,758	-38.773%
2026-01-29	1.5400	1.575000	1.51000	1.5500	+1.307%	161,233	-39.168%
2026-01-28	1.5800	1.590000	1.51500	1.5300	-2.548%	59,169	-38.373%
2026-01-27	1.5100	1.580000	1.51000	1.5700	+2.614%	68,710	-39.943%
2026-01-26	1.5700	1.575000	1.52000	1.5300	-3.774%	69,834	-38.373%
2026-01-23	1.6000	1.640000	1.56000	1.5900	-0.625%	106,319	-40.698%
2026-01-22	1.6500	1.650000	1.56110	1.6000	-3.030%	120,512	-41.069%
2026-01-21	1.5200	1.660000	1.52000	1.6500	+9.272%	179,516	-42.855%
2026-01-20	1.5000	1.560000	1.50000	1.5100	-5.031%	256,389	-37.556%
2026-01-16	1.6100	1.660000	1.57000	1.5900	-1.852%	231,604	-40.698%
2026-01-15	1.5000	1.640000	1.50000	1.6200	+6.579%	106,153	-41.796%
2026-01-14	1.5800	1.580000	1.51000	1.5200	-2.564%	195,733	-37.967%
2026-01-13	1.6400	1.646100	1.56000	1.5600	-4.878%	138,894	-39.558%
2026-01-12	1.6000	1.650000	1.56000	1.6400	-1.205%	224,260	-42.506%
2026-01-09	1.7500	1.750000	1.63000	1.6600	0.000%	106,137	-43.199%
2026-01-08	1.5500	1.690000	1.55000	1.6600	+6.410%	242,651	-43.199%
2026-01-07	1.6300	1.660000	1.54500	1.5600	-4.294%	153,930	-39.558%
2026-01-06	1.6100	1.650000	1.55000	1.6300	+1.242%	248,210	-42.153%
2026-01-05	1.7000	1.750000	1.61000	1.6100	-3.593%	284,985	-41.435%
2026-01-02	1.8100	1.830000	1.66000	1.6700	-8.242%	119,775	-43.539%
2025-12-31	1.8100	1.850000	1.75000	1.8200	0.000%	165,896	-48.192%
2025-12-30	1.8600	1.880000	1.76000	1.8200	-1.622%	124,162	-48.192%
2025-12-29	1.7500	1.860000	1.73500	1.8500	+4.520%	132,113	-49.032%
2025-12-26	1.6400	1.790000	1.59200	1.7700	+5.988%	165,554	-46.729%
2025-12-24	1.8400	1.840000	1.66000	1.6700	-8.743%	138,396	-43.539%
2025-12-23	1.8100	1.910000	1.78250	1.8300	0.000%	175,365	-48.475%
2025-12-22	1.8600	1.925000	1.80500	1.8300	-4.687%	380,958	-48.475%
2025-12-19	1.8300	1.995000	1.77500	1.9200	+4.348%	2,915,117	-50.891%
2025-12-18	1.7200	1.870000	1.72000	1.8400	+6.977%	498,137	-48.755%
2025-12-17	1.7200	1.850000	1.67000	1.7200	0.000%	412,007	-45.180%
2025-12-16	1.6400	1.740000	1.57130	1.7200	+3.614%	194,195	-45.180%
2025-12-15	1.7400	1.755000	1.61000	1.6600	-4.598%	290,673	-43.199%
2025-12-12	1.6700	1.800000	1.57500	1.7400	+5.455%	736,001	-45.810%
2025-12-11	1.5700	1.700000	1.51500	1.6500	+5.096%	532,909	-42.855%
2025-12-10	1.4400	1.610000	1.44000	1.5700	+9.028%	483,047	-39.943%
2025-12-09	1.3700	1.500000	1.34000	1.4400	+5.109%	400,001	-34.521%
2025-12-08	1.3600	1.400000	1.34000	1.3700	+0.735%	230,528	-31.175%
2025-12-05	1.3400	1.390000	1.32000	1.3600	+0.741%	111,015	-30.669%
2025-12-04	1.3300	1.380000	1.30750	1.3500	+0.746%	153,756	-30.156%
2025-12-03	1.3300	1.355000	1.28000	1.3400	+0.752%	156,434	-29.634%
2025-12-02	1.3200	1.350000	1.30000	1.3300	+2.308%	72,078	-29.105%
2025-12-01	1.4100	1.410000	1.26000	1.3000	-9.091%	161,378	-27.469%
2025-11-28	1.3600	1.440000	1.35010	1.4300	+3.623%	123,825	-34.063%
2025-11-26	1.3400	1.400000	1.30000	1.3800	0.000%	359,097	-31.674%
2025-11-25	1.2900	1.410000	1.25000	1.3800	+6.977%	333,532	-31.674%
2025-11-24	1.2700	1.305000	1.22900	1.2900	+4.032%	239,338	-26.907%
2025-11-21	1.1700	1.255000	1.17000	1.2400	+5.085%	119,775	-23.960%
2025-11-20	1.2500	1.270000	1.17000	1.1800	-3.279%	134,635	-20.093%
2025-11-19	1.1700	1.250000	1.13000	1.2200	+4.274%	266,114	-22.713%
2025-11-18	1.1000	1.170000	1.10000	1.1700	+6.364%	218,028	-19.410%
2025-11-17	1.1000	1.110000	1.06500	1.1000	-0.901%	155,789	-14.282%
2025-11-14	1.0900	1.110000	1.05000	1.1100	+1.835%	234,556	-15.054%
2025-11-13	1.0500	1.240000	1.05000	1.0900	+0.926%	285,201	-13.495%
2025-11-12	1.0800	1.140000	1.07500	1.0800	0.000%	214,356	-12.694%
2025-11-11	1.1300	1.140000	1.08000	1.0800	-5.263%	186,043	-12.694%
2025-11-10	1.1300	1.179900	1.10000	1.1400	+0.885%	276,739	-17.289%
2025-11-07	1.1000	1.150000	1.08000	1.1300	+2.727%	226,173	-16.558%
2025-11-06	1.1600	1.170000	1.08500	1.1000	-5.983%	307,404	-14.282%
2025-11-05	1.2000	1.240000	1.15000	1.1700	-2.500%	239,583	-19.410%
2025-11-04	1.2200	1.240000	1.17000	1.2000	-2.439%	296,411	-21.425%
2025-11-03	1.1900	1.240000	1.12290	1.2300	+3.361%	456,490	-23.341%
2025-10-31	1.2300	1.270000	1.15000	1.1900	-1.653%	344,717	-20.765%
2025-10-30	1.2000	1.250000	1.18010	1.2100	+3.419%	295,248	-22.074%
2025-10-29	1.2400	1.250000	1.15010	1.1700	-6.400%	433,365	-19.410%
2025-10-28	1.2300	1.330000	1.23000	1.2500	+1.626%	290,135	-24.568%
2025-10-27	1.3900	1.390000	1.19500	1.2300	-9.559%	509,125	-23.341%
2025-10-24	1.4000	1.455800	1.33000	1.3600	+1.493%	292,208	-30.669%
2025-10-23	1.4400	1.461900	1.30490	1.3400	-7.586%	255,023	-29.634%
2025-10-22	1.3700	1.460000	1.30000	1.4500	+12.403%	854,257	-34.972%
2025-10-21	1.3300	1.350000	1.29000	1.2900	-3.731%	153,007	-26.907%
2025-10-20	1.2600	1.340000	1.24000	1.3400	+6.349%	117,344	-29.634%
2025-10-17	1.2100	1.280000	1.19000	1.2600	+4.132%	294,560	-25.167%
2025-10-16	1.3200	1.350000	1.21000	1.2100	-7.634%	183,157	-22.074%
2025-10-15	1.3200	1.350000	1.26000	1.3100	-0.758%	120,203	-28.023%
2025-10-14	1.2600	1.330000	1.26000	1.3200	+3.125%	144,405	-28.568%
2025-10-13	1.2700	1.310000	1.24000	1.2800	+1.587%	92,937	-26.336%
2025-10-10	1.2900	1.330000	1.22500	1.2600	-3.077%	367,359	-25.167%
2025-10-09	1.2900	1.354800	1.29000	1.3000	0.000%	114,558	-27.469%
2025-10-08	1.2700	1.339900	1.24400	1.3000	+0.775%	345,269	-27.469%
2025-10-07	1.3300	1.380000	1.26000	1.2900	-4.444%	136,766	-26.907%
2025-10-06	1.3800	1.429600	1.33000	1.3500	+1.504%	134,697	-30.156%
2025-10-03	1.3000	1.360000	1.30000	1.3300	+0.758%	148,134	-29.105%
2025-10-02	1.3000	1.330000	1.25000	1.3200	+1.538%	142,587	-28.568%
2025-10-01	1.3100	1.339500	1.27500	1.3000	0.000%	114,590	-27.469%
2025-09-30	1.2800	1.325000	1.20000	1.3000	0.000%	235,353	-27.469%
2025-09-29	1.3400	1.390000	1.28000	1.3000	-2.985%	144,227	-27.469%
2025-09-26	1.3500	1.426700	1.29000	1.3400	+1.515%	195,058	-29.634%
2025-09-25	1.3500	1.390000	1.31000	1.3200	-3.650%	130,695	-28.568%
2025-09-24	1.3900	1.399800	1.32000	1.3700	-0.725%	107,028	-31.175%
2025-09-23	1.3300	1.430000	1.33000	1.3800	+2.985%	208,128	-31.674%
2025-09-22	1.3900	1.410000	1.30000	1.3400	-6.294%	330,480	-29.634%
2025-09-19	1.4600	1.490000	1.39000	1.4300	-2.055%	1,519,285	-34.063%
2025-09-18	1.4800	1.525000	1.37000	1.4600	-0.680%	252,408	-35.418%
2025-09-17	1.4400	1.515200	1.42000	1.4700	+2.083%	232,449	-35.857%
2025-09-16	1.4200	1.460000	1.42000	1.4400	+0.699%	126,667	-34.521%
2025-09-15	1.4300	1.490000	1.41000	1.4300	0.000%	117,751	-34.063%
2025-09-12	1.5000	1.505000	1.42000	1.4300	-4.027%	116,880	-34.063%
2025-09-11	1.4400	1.500000	1.42000	1.4900	+3.472%	347,836	-36.718%
2025-09-10	1.3600	1.480000	1.36000	1.4400	+4.348%	176,221	-34.521%
2025-09-09	1.3800	1.460000	1.33000	1.3800	-0.719%	159,924	-31.674%
2025-09-08	1.4600	1.480000	1.34000	1.3900	-3.472%	350,562	-32.165%
2025-09-05	1.4500	1.490000	1.41000	1.4400	-2.041%	212,235	-34.521%
2025-09-04	1.4700	1.490000	1.43500	1.4700	0.000%	201,778	-35.857%
2025-09-03	1.4800	1.550000	1.43000	1.4700	-2.649%	249,630	-35.857%
2025-09-02	1.4800	1.550000	1.48000	1.5100	+0.667%	210,697	-37.556%
2025-08-29	1.5700	1.570000	1.49000	1.5000	-3.846%	189,892	-37.140%
2025-08-28	1.5500	1.627500	1.50000	1.5600	+3.311%	99,855	-39.558%
2025-08-27	1.5600	1.630000	1.49000	1.5100	-5.031%	502,916	-37.556%
2025-08-26	1.6200	1.640000	1.54000	1.5900	0.000%	279,212	-40.698%
2025-08-25	1.6600	1.735000	1.54000	1.5900	-7.558%	404,277	-40.698%
2025-08-22	1.5600	1.720000	1.54000	1.7200	+9.554%	580,292	-45.180%
2025-08-21	1.5600	1.580000	1.50000	1.5700	-0.633%	184,371	-39.943%
2025-08-20	1.5900	1.650000	1.56000	1.5800	-0.629%	194,718	-40.323%
2025-08-19	1.5800	1.630000	1.51000	1.5900	+1.274%	223,865	-40.698%
2025-08-18	1.5700	1.670000	1.54000	1.5700	-0.633%	375,232	-39.943%
2025-08-15	1.5700	1.630000	1.51000	1.5800	+3.268%	425,828	-40.323%
2025-08-14	1.6000	1.693700	1.50000	1.5300	-6.135%	354,485	-38.373%
2025-08-13	1.6700	1.760000	1.59000	1.6300	-1.807%	330,166	-42.153%
2025-08-12	1.7700	1.780000	1.64990	1.6600	-2.353%	297,031	-43.199%
2025-08-11	1.7700	1.850000	1.63000	1.7000	-2.857%	256,286	-44.535%
2025-08-08	1.7500	1.790000	1.63000	1.7500	+0.575%	297,708	-46.120%
2025-08-07	1.8300	1.830000	1.72000	1.7400	-5.435%	336,697	-45.810%
2025-08-06	1.8200	1.910000	1.78400	1.8400	+0.546%	673,463	-48.755%
2025-08-05	1.7600	1.920000	1.69000	1.8300	+3.977%	611,011	-48.475%
2025-08-04	1.5500	1.790000	1.55000	1.7600	+15.033%	516,612	-46.426%
2025-08-01	1.5200	1.615000	1.51000	1.5300	-1.923%	219,498	-38.373%
2025-07-31	1.6100	1.620000	1.55000	1.5600	-1.887%	187,857	-39.558%
2025-07-30	1.5400	1.660000	1.53500	1.5900	+3.922%	326,967	-40.698%
2025-07-29	1.5800	1.600000	1.50030	1.5300	-3.165%	186,619	-38.373%
2025-07-28	1.5400	1.600000	1.48000	1.5800	+6.757%	269,664	-40.323%
2025-07-25	1.5374	1.560000	1.46000	1.4800	-3.896%	421,599	-36.291%
2025-07-24	1.6000	1.620000	1.52000	1.5400	-4.938%	560,745	-38.773%
2025-07-23	1.4200	1.670000	1.39050	1.6200	+16.547%	500,474	-41.796%
2025-07-22	1.4200	1.445000	1.38000	1.3900	-2.113%	264,701	-32.165%
2025-07-21	1.4300	1.470000	1.40000	1.4200	-1.389%	190,000	-33.599%
2025-07-18	1.4900	1.490000	1.39000	1.4400	-2.041%	383,292	-34.521%
2025-07-17	1.4400	1.480000	1.42000	1.4700	+2.083%	290,973	-35.857%
2025-07-16	1.4300	1.495000	1.41750	1.4400	-0.690%	181,796	-34.521%
2025-07-15	1.5100	1.510000	1.40800	1.4500	-2.685%	208,111	-34.972%
2025-07-14	1.4900	1.520000	1.45000	1.4900	-1.325%	166,587	-36.718%
2025-07-11	1.4900	1.520000	1.45000	1.5100	-0.658%	319,489	-37.556%
2025-07-10	1.3800	1.520000	1.35010	1.5200	+9.353%	582,141	-37.967%
2025-07-09	1.3800	1.400000	1.35000	1.3900	0.000%	389,158	-32.165%
2025-07-08	1.4000	1.420000	1.30000	1.3900	0.000%	590,278	-32.165%
2025-07-07	1.4700	1.480000	1.34000	1.3900	-5.442%	555,958	-32.165%
2025-07-03	1.4600	1.480000	1.41000	1.4700	0.000%	135,816	-35.857%
2025-07-02	1.5000	1.540000	1.42000	1.4700	-2.000%	425,890	-35.857%
2025-07-01	1.5000	1.545000	1.45000	1.5000	-1.316%	631,241	-37.140%
2025-06-30	1.3800	1.520000	1.33000	1.5200	+10.949%	898,118	-37.967%
2025-06-27	1.5000	1.550000	1.34000	1.3700	-2.143%	7,433,426	-31.175%
2025-06-26	1.3000	1.460000	1.27000	1.4000	+7.692%	1,915,305	-32.650%
2025-06-25	1.1800	1.300000	1.16000	1.3000	+7.438%	798,751	-27.469%
2025-06-24	1.1200	1.245000	1.08420	1.2100	+10.000%	1,029,821	-22.074%
2025-06-23	1.0100	1.120000	0.95000	1.1000	+3.774%	1,057,813	-14.282%
2025-06-20	1.0000	1.140000	0.97000	1.0600	+10.417%	4,084,154	-11.047%
2025-06-18	0.9223	1.010400	0.90000	0.9600	+6.348%	595,831	-1.781%
2025-06-17	1.0100	1.010000	0.90000	0.9027	-9.285%	911,265	+4.453%
2025-06-16	1.0200	1.059800	0.96000	0.9951	-1.475%	837,221	-5.246%
2025-06-13	1.0900	1.128300	1.01000	1.0100	-8.182%	1,196,554	-6.644%
2025-06-12	1.1500	1.180000	1.08000	1.1000	-5.983%	983,515	-14.282%
2025-06-11	1.2500	1.265400	1.12000	1.1700	-6.400%	1,125,728	-19.410%
2025-06-10	1.2700	1.290000	1.22000	1.2500	-1.575%	596,381	-24.568%
2025-06-09	1.3000	1.300000	1.21000	1.2700	0.000%	830,772	-25.756%
2025-06-06	1.2500	1.280000	1.21000	1.2700	+6.723%	745,804	-25.756%
2025-06-05	1.2500	1.268400	1.17000	1.1900	-3.252%	1,110,412	-20.765%
2025-06-04	1.2500	1.440000	1.20000	1.2300	+5.128%	2,376,524	-23.341%
2025-06-03	1.4100	1.440000	1.13000	1.1700	-18.182%	2,420,020	-19.410%
2025-06-02	1.4500	1.490000	1.40000	1.4300	-1.379%	992,067	-34.063%
2025-05-30	1.6400	1.650000	1.43000	1.4500	-12.121%	1,279,769	-34.972%
2025-05-29	1.7100	1.710000	1.63000	1.6500	-1.786%	1,300,281	-42.855%
2025-05-28	3.3600	3.416200	1.66000	1.6800	-51.020%	3,906,113	-43.875%
2025-05-27	5.3200	5.399900	3.39010	3.4300	-36.481%	1,045,379	-72.510%
2025-05-23	5.9400	5.990000	5.25110	5.4000	-8.938%	392,353	-82.539%
2025-05-22	5.6700	6.030000	5.50000	5.9300	+3.130%	163,512	-84.099%
2025-05-21	5.7500	6.170000	5.51000	5.7500	-3.361%	133,839	-83.602%
2025-05-20	5.8800	6.200000	5.70000	5.9500	+2.410%	306,945	-84.153%
2025-05-19	5.4100	6.170000	5.17000	5.8100	+1.573%	284,490	-83.771%
2025-05-16	5.1700	6.185200	5.16000	5.7200	+4.954%	171,335	-83.516%
2025-05-15	4.8600	6.000000	4.06000	5.4500	-15.373%	466,629	-82.699%
2025-05-14	6.8000	7.000000	6.20000	6.4400	-4.024%	508,222	-85.359%
2025-05-13	5.3900	7.470000	5.39000	6.7100	+24.490%	486,131	-85.948%
2025-05-12	4.2500	5.950000	4.09000	5.3900	+29.257%	663,454	-82.506%
2025-05-09	4.3000	4.540000	4.09200	4.1700	-2.797%	153,600	-77.388%
2025-05-08	3.5500	4.320000	3.50200	4.2900	+19.167%	180,646	-78.021%
2025-05-07	3.0600	3.700000	3.06000	3.6000	+8.108%	105,945	-73.808%
2025-05-06	2.9400	3.400000	2.93500	3.3300	+13.652%	78,634	-71.685%
2025-05-05	4.3200	4.330000	2.90000	2.9300	-32.176%	300,092	-67.819%
2025-05-02	4.1200	4.350000	4.01000	4.3200	+2.857%	121,737	-78.174%
2025-05-01	4.1400	4.400000	4.00000	4.2000	+2.066%	100,939	-77.550%
2025-04-30	3.8100	4.200000	3.77000	4.1150	+4.707%	144,566	-77.086%
2025-04-29	3.8600	3.960000	3.70000	3.9300	+0.255%	110,562	-76.008%
2025-04-28	3.8700	4.244000	3.59500	3.9200	+7.989%	108,508	-75.946%
2025-04-25	3.4900	3.720000	3.34180	3.6300	+0.276%	121,920	-74.025%
2025-04-24	3.2000	3.680000	3.09000	3.6200	+4.928%	116,462	-73.953%
2025-04-23	3.0100	3.720000	2.84090	3.4500	+10.577%	272,055	-72.670%
2025-04-22	3.9100	4.100000	3.00000	3.1200	-22.581%	361,413	-69.779%
2025-04-21	2.6500	4.330000	2.55000	4.0300	+22.866%	969,259	-76.603%
2025-04-17	1.9100	3.660000	1.77000	3.2800	+73.545%	1,574,765	-71.253%
2025-04-16	1.6200	1.950000	1.52000	1.8900	+21.154%	148,202	-50.111%
2025-04-15	1.4000	1.600000	1.40000	1.5600	+8.333%	120,199	-39.558%
2025-04-14	1.4700	1.470000	1.36000	1.4400	0.000%	25,487	-34.521%
2025-04-11	1.3600	1.440000	1.26000	1.4400	+6.667%	98,215	-34.521%