Dark

PNBK
Patriot National Bancorp Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:55 PM EDT

1.35USD+12.500%(+0.15)1,751,380

1.14Bid 1.61Ask 0.47Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

1.18USD-1.667%(-0.02)5,134

After-hours

Jul 2, 2026 4:49:30 PM EDT

1.30USD-3.578%(-0.05)19,627

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	1.2000	1.3500	1.20000	1.3500	+12.500%	1,751,380	0.000%
2026-07-01	0.9800	1.3100	0.96000	1.2000	+25.326%	3,436,895	+12.500%
2026-06-30	0.9320	1.0456	0.89010	0.9575	+1.840%	617,669	+40.992%
2026-06-29	0.9700	1.0009	0.87110	0.9402	-1.981%	635,939	+43.586%
2026-06-26	1.0500	1.0550	0.95550	0.9592	-9.509%	7,868,568	+40.742%
2026-06-25	1.0600	1.0750	1.04000	1.0600	-1.852%	261,307	+27.358%
2026-06-24	1.1000	1.1000	1.04000	1.0800	-1.818%	308,831	+25.000%
2026-06-23	1.0700	1.1200	1.06000	1.1000	+2.804%	338,250	+22.727%
2026-06-22	1.0500	1.1283	1.02000	1.0700	0.000%	349,839	+26.168%
2026-06-18	1.1000	1.1000	1.03000	1.0700	-0.926%	432,785	+26.168%
2026-06-17	0.9573	1.0900	0.94630	1.0800	+11.720%	426,329	+25.000%
2026-06-16	1.0000	1.0200	0.96660	0.9667	-3.020%	261,396	+39.650%
2026-06-15	0.9800	1.0200	0.95845	0.9968	+2.763%	677,460	+35.433%
2026-06-12	0.9500	0.9947	0.92040	0.9700	+3.743%	301,207	+39.175%
2026-06-11	0.9800	0.9800	0.91720	0.9350	-2.766%	468,198	+44.385%
2026-06-10	1.0100	1.0100	0.95200	0.9616	-3.782%	374,819	+40.391%
2026-06-09	1.0000	1.0250	0.98000	0.9994	-0.060%	299,264	+35.081%
2026-06-08	1.0500	1.0500	0.99720	1.0000	-4.762%	344,934	+35.000%
2026-06-05	1.0500	1.0800	1.04000	1.0500	-0.943%	171,350	+28.571%
2026-06-04	1.0800	1.0800	1.02000	1.0600	+0.952%	229,262	+27.358%
2026-06-03	1.0900	1.1083	1.02000	1.0500	-5.405%	361,733	+28.571%
2026-06-02	1.1600	1.1600	1.10000	1.1100	-3.478%	241,351	+21.622%
2026-06-01	1.1200	1.1500	1.06000	1.1500	+2.679%	421,914	+17.391%
2026-05-29	1.0900	1.1300	1.02010	1.1200	+3.704%	340,388	+20.536%
2026-05-28	1.0300	1.0900	1.01000	1.0800	+5.366%	501,048	+25.000%
2026-05-27	1.0200	1.0398	0.86250	1.0250	+0.490%	1,165,680	+31.707%
2026-05-26	1.1000	1.1212	1.01000	1.0200	-4.673%	372,862	+32.353%
2026-05-22	1.1000	1.1082	1.07000	1.0700	-1.835%	124,002	+26.168%
2026-05-21	1.1100	1.1200	1.08000	1.0900	-3.540%	170,515	+23.853%
2026-05-20	1.1200	1.1800	1.12000	1.1300	0.000%	415,998	+19.469%
2026-05-19	1.1100	1.1500	1.11000	1.1300	+0.893%	140,940	+19.469%
2026-05-18	1.1100	1.1200	1.07500	1.1200	+4.673%	141,469	+20.536%
2026-05-15	1.1000	1.1400	1.05500	1.0700	-4.464%	204,380	+26.168%
2026-05-14	1.0700	1.1300	1.07000	1.1200	+5.660%	110,209	+20.536%
2026-05-13	1.0700	1.0900	1.05000	1.0600	-2.752%	300,636	+27.358%
2026-05-12	1.1000	1.1150	1.07000	1.0900	-0.909%	141,301	+23.853%
2026-05-11	1.1300	1.1550	1.09000	1.1000	0.000%	171,827	+22.727%
2026-05-08	1.1900	1.2300	1.10000	1.1000	-7.563%	388,499	+22.727%
2026-05-07	1.0600	1.2600	1.05000	1.1900	+13.333%	458,935	+13.445%
2026-05-06	1.1400	1.1400	1.05000	1.0500	-3.670%	391,103	+28.571%
2026-05-05	1.1300	1.1400	1.07000	1.0900	-0.909%	395,179	+23.853%
2026-05-04	1.1800	1.2355	1.10000	1.1000	-6.780%	507,982	+22.727%
2026-05-01	1.2300	1.2500	1.16500	1.1800	-3.673%	373,966	+14.407%
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	+9.756%
2026-04-28	1.3300	1.3300	1.29450	1.3000	-0.763%	82,346	+3.846%
2026-04-27	1.3000	1.3300	1.30000	1.3100	0.000%	167,031	+3.053%
2026-04-24	1.3000	1.3350	1.28000	1.3100	+0.769%	96,159	+3.053%
2026-04-23	1.3300	1.3550	1.30000	1.3000	-1.515%	136,260	+3.846%
2026-04-22	1.3300	1.3600	1.31000	1.3200	-1.493%	124,502	+2.273%
2026-04-21	1.3600	1.3800	1.33000	1.3400	-2.899%	139,887	+0.746%
2026-04-20	1.3500	1.4100	1.35000	1.3800	+1.471%	505,243	-2.174%
2026-04-17	1.3600	1.3600	1.33000	1.3600	+1.493%	263,323	-0.735%
2026-04-16	1.3300	1.3500	1.31000	1.3400	+0.752%	163,044	+0.746%
2026-04-15	1.3200	1.3400	1.31000	1.3300	0.000%	161,064	+1.504%
2026-04-14	1.3300	1.3400	1.29500	1.3300	-0.746%	134,410	+1.504%
2026-04-13	1.3400	1.3500	1.31000	1.3400	+0.752%	172,659	+0.746%
2026-04-10	1.3000	1.3400	1.30000	1.3300	+0.758%	129,069	+1.504%
2026-04-09	1.3100	1.3400	1.30500	1.3200	-1.493%	180,008	+2.273%
2026-04-08	1.3200	1.3500	1.31500	1.3400	+2.290%	447,338	+0.746%
2026-04-07	1.2800	1.3350	1.28000	1.3100	+1.550%	350,946	+3.053%
2026-04-06	1.2900	1.3400	1.28000	1.2900	-0.769%	171,109	+4.651%
2026-04-02	1.2300	1.3000	1.17000	1.3000	+3.175%	270,111	+3.846%
2026-04-01	1.3000	1.3300	1.19500	1.2600	-2.326%	340,859	+7.143%
2026-03-31	1.2700	1.3200	1.27000	1.2900	+1.575%	169,963	+4.651%
2026-03-30	1.2800	1.2800	1.23500	1.2700	0.000%	236,358	+6.299%
2026-03-27	1.2800	1.3000	1.26000	1.2700	-1.550%	194,383	+6.299%
2026-03-26	1.3500	1.3900	1.29000	1.2900	-5.839%	230,811	+4.651%
2026-03-25	1.4400	1.4400	1.36000	1.3700	-4.861%	325,747	-1.460%
2026-03-24	1.4300	1.4600	1.40000	1.4400	-0.690%	1,618,864	-6.250%
2026-03-23	1.4200	1.4800	1.38000	1.4500	+2.113%	1,344,386	-6.897%
2026-03-20	1.4000	1.4950	1.34000	1.4200	+0.709%	2,348,408	-4.930%
2026-03-19	1.2800	1.4100	1.28000	1.4100	+6.818%	1,190,106	-4.255%
2026-03-18	1.3000	1.3550	1.28000	1.3200	-0.752%	1,033,177	+2.273%
2026-03-17	1.2800	1.4100	1.27000	1.3300	+3.906%	477,285	+1.504%
2026-03-16	1.2900	1.3700	1.28000	1.2800	-0.775%	408,481	+5.469%
2026-03-13	1.3500	1.3600	1.28000	1.2900	-2.273%	261,073	+4.651%
2026-03-12	1.3000	1.3800	1.30000	1.3200	-0.752%	392,338	+2.273%
2026-03-11	1.3400	1.3500	1.32000	1.3300	-0.746%	336,768	+1.504%
2026-03-10	1.3100	1.3950	1.31000	1.3400	0.000%	302,599	+0.746%
2026-03-09	1.2600	1.3850	1.24500	1.3400	+8.065%	315,620	+0.746%
2026-03-06	1.2500	1.2900	1.22500	1.2400	-2.362%	212,352	+8.871%
2026-03-05	1.3200	1.3400	1.26410	1.2700	-5.224%	198,986	+6.299%
2026-03-04	1.3300	1.3800	1.32000	1.3400	+1.515%	216,877	+0.746%
2026-03-03	1.3000	1.3500	1.30000	1.3200	-0.752%	201,214	+2.273%
2026-03-02	1.2600	1.3500	1.25900	1.3300	+6.400%	182,761	+1.504%
2026-02-27	1.2800	1.3099	1.25000	1.2500	-3.846%	177,352	+8.000%
2026-02-26	1.3300	1.3400	1.27500	1.3000	-2.985%	274,144	+3.846%
2026-02-25	1.3200	1.3500	1.30000	1.3400	+2.290%	122,270	+0.746%
2026-02-24	1.3000	1.3250	1.29000	1.3100	+0.769%	115,190	+3.053%
2026-02-23	1.2700	1.3650	1.26500	1.3000	+3.175%	173,373	+3.846%
2026-02-20	1.3600	1.3900	1.25000	1.2600	-7.692%	311,029	+7.143%
2026-02-19	1.3800	1.4200	1.35000	1.3650	-1.087%	155,441	-1.099%
2026-02-18	1.3800	1.4200	1.36970	1.3800	-1.429%	69,375	-2.174%
2026-02-17	1.4000	1.4350	1.37000	1.4000	+2.190%	124,898	-3.571%
2026-02-13	1.4000	1.4300	1.33000	1.3700	-3.521%	315,119	-1.460%
2026-02-12	1.5000	1.5000	1.41000	1.4200	-3.401%	80,819	-4.930%
2026-02-11	1.4500	1.5000	1.45000	1.4700	+2.797%	117,213	-8.163%
2026-02-10	1.4200	1.4599	1.42000	1.4300	-0.694%	72,557	-5.594%
2026-02-09	1.5000	1.5000	1.43500	1.4400	-4.000%	114,379	-6.250%
2026-02-06	1.4200	1.5100	1.40000	1.5000	+7.143%	366,435	-10.000%
2026-02-05	1.6000	1.6000	1.39000	1.4000	-12.500%	357,623	-3.571%
2026-02-04	1.6300	1.6500	1.55000	1.6000	-1.235%	174,132	-15.625%
2026-02-03	1.5800	1.6440	1.51000	1.6200	+1.250%	187,635	-16.667%
2026-02-02	1.5500	1.6250	1.54000	1.6000	+3.896%	223,949	-15.625%
2026-01-30	1.5300	1.5700	1.51000	1.5400	-0.645%	268,758	-12.338%
2026-01-29	1.5400	1.5750	1.51000	1.5500	+1.307%	161,233	-12.903%
2026-01-28	1.5800	1.5900	1.51500	1.5300	-2.548%	59,169	-11.765%
2026-01-27	1.5100	1.5800	1.51000	1.5700	+2.614%	68,710	-14.013%
2026-01-26	1.5700	1.5750	1.52000	1.5300	-3.774%	69,834	-11.765%
2026-01-23	1.6000	1.6400	1.56000	1.5900	-0.625%	106,319	-15.094%
2026-01-22	1.6500	1.6500	1.56110	1.6000	-3.030%	120,512	-15.625%
2026-01-21	1.5200	1.6600	1.52000	1.6500	+9.272%	179,516	-18.182%
2026-01-20	1.5000	1.5600	1.50000	1.5100	-5.031%	256,389	-10.596%
2026-01-16	1.6100	1.6600	1.57000	1.5900	-1.852%	231,604	-15.094%
2026-01-15	1.5000	1.6400	1.50000	1.6200	+6.579%	106,153	-16.667%
2026-01-14	1.5800	1.5800	1.51000	1.5200	-2.564%	195,733	-11.184%
2026-01-13	1.6400	1.6461	1.56000	1.5600	-4.878%	138,894	-13.462%
2026-01-12	1.6000	1.6500	1.56000	1.6400	-1.205%	224,260	-17.683%
2026-01-09	1.7500	1.7500	1.63000	1.6600	0.000%	106,137	-18.675%
2026-01-08	1.5500	1.6900	1.55000	1.6600	+6.410%	242,651	-18.675%
2026-01-07	1.6300	1.6600	1.54500	1.5600	-4.294%	153,930	-13.462%
2026-01-06	1.6100	1.6500	1.55000	1.6300	+1.242%	248,210	-17.178%
2026-01-05	1.7000	1.7500	1.61000	1.6100	-3.593%	284,985	-16.149%
2026-01-02	1.8100	1.8300	1.66000	1.6700	-8.242%	119,775	-19.162%
2025-12-31	1.8100	1.8500	1.75000	1.8200	0.000%	165,896	-25.824%
2025-12-30	1.8600	1.8800	1.76000	1.8200	-1.622%	124,162	-25.824%
2025-12-29	1.7500	1.8600	1.73500	1.8500	+4.520%	132,113	-27.027%
2025-12-26	1.6400	1.7900	1.59200	1.7700	+5.988%	165,554	-23.729%
2025-12-24	1.8400	1.8400	1.66000	1.6700	-8.743%	138,396	-19.162%
2025-12-23	1.8100	1.9100	1.78250	1.8300	0.000%	175,365	-26.230%
2025-12-22	1.8600	1.9250	1.80500	1.8300	-4.687%	380,958	-26.230%
2025-12-19	1.8300	1.9950	1.77500	1.9200	+4.348%	2,915,117	-29.688%
2025-12-18	1.7200	1.8700	1.72000	1.8400	+6.977%	498,137	-26.630%
2025-12-17	1.7200	1.8500	1.67000	1.7200	0.000%	412,007	-21.512%
2025-12-16	1.6400	1.7400	1.57130	1.7200	+3.614%	194,195	-21.512%
2025-12-15	1.7400	1.7550	1.61000	1.6600	-4.598%	290,673	-18.675%
2025-12-12	1.6700	1.8000	1.57500	1.7400	+5.455%	736,001	-22.414%
2025-12-11	1.5700	1.7000	1.51500	1.6500	+5.096%	532,909	-18.182%
2025-12-10	1.4400	1.6100	1.44000	1.5700	+9.028%	483,047	-14.013%
2025-12-09	1.3700	1.5000	1.34000	1.4400	+5.109%	400,001	-6.250%
2025-12-08	1.3600	1.4000	1.34000	1.3700	+0.735%	230,528	-1.460%
2025-12-05	1.3400	1.3900	1.32000	1.3600	+0.741%	111,015	-0.735%
2025-12-04	1.3300	1.3800	1.30750	1.3500	+0.746%	153,756	0.000%
2025-12-03	1.3300	1.3550	1.28000	1.3400	+0.752%	156,434	+0.746%
2025-12-02	1.3200	1.3500	1.30000	1.3300	+2.308%	72,078	+1.504%
2025-12-01	1.4100	1.4100	1.26000	1.3000	-9.091%	161,378	+3.846%
2025-11-28	1.3600	1.4400	1.35010	1.4300	+3.623%	123,825	-5.594%
2025-11-26	1.3400	1.4000	1.30000	1.3800	0.000%	359,097	-2.174%
2025-11-25	1.2900	1.4100	1.25000	1.3800	+6.977%	333,532	-2.174%
2025-11-24	1.2700	1.3050	1.22900	1.2900	+4.032%	239,338	+4.651%
2025-11-21	1.1700	1.2550	1.17000	1.2400	+5.085%	119,775	+8.871%
2025-11-20	1.2500	1.2700	1.17000	1.1800	-3.279%	134,635	+14.407%
2025-11-19	1.1700	1.2500	1.13000	1.2200	+4.274%	266,114	+10.656%
2025-11-18	1.1000	1.1700	1.10000	1.1700	+6.364%	218,028	+15.385%
2025-11-17	1.1000	1.1100	1.06500	1.1000	-0.901%	155,789	+22.727%
2025-11-14	1.0900	1.1100	1.05000	1.1100	+1.835%	234,556	+21.622%
2025-11-13	1.0500	1.2400	1.05000	1.0900	+0.926%	285,201	+23.853%
2025-11-12	1.0800	1.1400	1.07500	1.0800	0.000%	214,356	+25.000%
2025-11-11	1.1300	1.1400	1.08000	1.0800	-5.263%	186,043	+25.000%
2025-11-10	1.1300	1.1799	1.10000	1.1400	+0.885%	276,739	+18.421%
2025-11-07	1.1000	1.1500	1.08000	1.1300	+2.727%	226,173	+19.469%
2025-11-06	1.1600	1.1700	1.08500	1.1000	-5.983%	307,404	+22.727%
2025-11-05	1.2000	1.2400	1.15000	1.1700	-2.500%	239,583	+15.385%
2025-11-04	1.2200	1.2400	1.17000	1.2000	-2.439%	296,411	+12.500%
2025-11-03	1.1900	1.2400	1.12290	1.2300	+3.361%	456,490	+9.756%
2025-10-31	1.2300	1.2700	1.15000	1.1900	-1.653%	344,717	+13.445%
2025-10-30	1.2000	1.2500	1.18010	1.2100	+3.419%	295,248	+11.570%
2025-10-29	1.2400	1.2500	1.15010	1.1700	-6.400%	433,365	+15.385%
2025-10-28	1.2300	1.3300	1.23000	1.2500	+1.626%	290,135	+8.000%
2025-10-27	1.3900	1.3900	1.19500	1.2300	-9.559%	509,125	+9.756%
2025-10-24	1.4000	1.4558	1.33000	1.3600	+1.493%	292,208	-0.735%
2025-10-23	1.4400	1.4619	1.30490	1.3400	-7.586%	255,023	+0.746%
2025-10-22	1.3700	1.4600	1.30000	1.4500	+12.403%	854,257	-6.897%
2025-10-21	1.3300	1.3500	1.29000	1.2900	-3.731%	153,007	+4.651%
2025-10-20	1.2600	1.3400	1.24000	1.3400	+6.349%	117,344	+0.746%
2025-10-17	1.2100	1.2800	1.19000	1.2600	+4.132%	294,560	+7.143%
2025-10-16	1.3200	1.3500	1.21000	1.2100	-7.634%	183,157	+11.570%
2025-10-15	1.3200	1.3500	1.26000	1.3100	-0.758%	120,203	+3.053%
2025-10-14	1.2600	1.3300	1.26000	1.3200	+3.125%	144,405	+2.273%
2025-10-13	1.2700	1.3100	1.24000	1.2800	+1.587%	92,937	+5.469%
2025-10-10	1.2900	1.3300	1.22500	1.2600	-3.077%	367,359	+7.143%
2025-10-09	1.2900	1.3548	1.29000	1.3000	0.000%	114,558	+3.846%
2025-10-08	1.2700	1.3399	1.24400	1.3000	+0.775%	345,269	+3.846%
2025-10-07	1.3300	1.3800	1.26000	1.2900	-4.444%	136,766	+4.651%
2025-10-06	1.3800	1.4296	1.33000	1.3500	+1.504%	134,697	0.000%
2025-10-03	1.3000	1.3600	1.30000	1.3300	+0.758%	148,134	+1.504%
2025-10-02	1.3000	1.3300	1.25000	1.3200	+1.538%	142,587	+2.273%
2025-10-01	1.3100	1.3395	1.27500	1.3000	0.000%	114,590	+3.846%
2025-09-30	1.2800	1.3250	1.20000	1.3000	0.000%	235,353	+3.846%
2025-09-29	1.3400	1.3900	1.28000	1.3000	-2.985%	144,227	+3.846%
2025-09-26	1.3500	1.4267	1.29000	1.3400	+1.515%	195,058	+0.746%
2025-09-25	1.3500	1.3900	1.31000	1.3200	-3.650%	130,695	+2.273%
2025-09-24	1.3900	1.3998	1.32000	1.3700	-0.725%	107,028	-1.460%
2025-09-23	1.3300	1.4300	1.33000	1.3800	+2.985%	208,128	-2.174%
2025-09-22	1.3900	1.4100	1.30000	1.3400	-6.294%	330,480	+0.746%
2025-09-19	1.4600	1.4900	1.39000	1.4300	-2.055%	1,519,285	-5.594%
2025-09-18	1.4800	1.5250	1.37000	1.4600	-0.680%	252,408	-7.534%
2025-09-17	1.4400	1.5152	1.42000	1.4700	+2.083%	232,449	-8.163%
2025-09-16	1.4200	1.4600	1.42000	1.4400	+0.699%	126,667	-6.250%
2025-09-15	1.4300	1.4900	1.41000	1.4300	0.000%	117,751	-5.594%
2025-09-12	1.5000	1.5050	1.42000	1.4300	-4.027%	116,880	-5.594%
2025-09-11	1.4400	1.5000	1.42000	1.4900	+3.472%	347,836	-9.396%
2025-09-10	1.3600	1.4800	1.36000	1.4400	+4.348%	176,221	-6.250%
2025-09-09	1.3800	1.4600	1.33000	1.3800	-0.719%	159,924	-2.174%
2025-09-08	1.4600	1.4800	1.34000	1.3900	-3.472%	350,562	-2.878%
2025-09-05	1.4500	1.4900	1.41000	1.4400	-2.041%	212,235	-6.250%
2025-09-04	1.4700	1.4900	1.43500	1.4700	0.000%	201,778	-8.163%
2025-09-03	1.4800	1.5500	1.43000	1.4700	-2.649%	249,630	-8.163%
2025-09-02	1.4800	1.5500	1.48000	1.5100	+0.667%	210,697	-10.596%
2025-08-29	1.5700	1.5700	1.49000	1.5000	-3.846%	189,892	-10.000%
2025-08-28	1.5500	1.6275	1.50000	1.5600	+3.311%	99,855	-13.462%
2025-08-27	1.5600	1.6300	1.49000	1.5100	-5.031%	502,916	-10.596%
2025-08-26	1.6200	1.6400	1.54000	1.5900	0.000%	279,212	-15.094%
2025-08-25	1.6600	1.7350	1.54000	1.5900	-7.558%	404,277	-15.094%
2025-08-22	1.5600	1.7200	1.54000	1.7200	+9.554%	580,292	-21.512%
2025-08-21	1.5600	1.5800	1.50000	1.5700	-0.633%	184,371	-14.013%
2025-08-20	1.5900	1.6500	1.56000	1.5800	-0.629%	194,718	-14.557%
2025-08-19	1.5800	1.6300	1.51000	1.5900	+1.274%	223,865	-15.094%
2025-08-18	1.5700	1.6700	1.54000	1.5700	-0.633%	375,232	-14.013%
2025-08-15	1.5700	1.6300	1.51000	1.5800	+3.268%	425,828	-14.557%
2025-08-14	1.6000	1.6937	1.50000	1.5300	-6.135%	354,485	-11.765%
2025-08-13	1.6700	1.7600	1.59000	1.6300	-1.807%	330,166	-17.178%
2025-08-12	1.7700	1.7800	1.64990	1.6600	-2.353%	297,031	-18.675%
2025-08-11	1.7700	1.8500	1.63000	1.7000	-2.857%	256,286	-20.588%
2025-08-08	1.7500	1.7900	1.63000	1.7500	+0.575%	297,708	-22.857%
2025-08-07	1.8300	1.8300	1.72000	1.7400	-5.435%	336,697	-22.414%
2025-08-06	1.8200	1.9100	1.78400	1.8400	+0.546%	673,463	-26.630%
2025-08-05	1.7600	1.9200	1.69000	1.8300	+3.977%	611,011	-26.230%
2025-08-04	1.5500	1.7900	1.55000	1.7600	+15.033%	516,612	-23.295%
2025-08-01	1.5200	1.6150	1.51000	1.5300	-1.923%	219,498	-11.765%
2025-07-31	1.6100	1.6200	1.55000	1.5600	-1.887%	187,857	-13.462%
2025-07-30	1.5400	1.6600	1.53500	1.5900	+3.922%	326,967	-15.094%
2025-07-29	1.5800	1.6000	1.50030	1.5300	-3.165%	186,619	-11.765%
2025-07-28	1.5400	1.6000	1.48000	1.5800	+6.757%	269,664	-14.557%
2025-07-25	1.5374	1.5600	1.46000	1.4800	-3.896%	421,599	-8.784%
2025-07-24	1.6000	1.6200	1.52000	1.5400	-4.938%	560,745	-12.338%
2025-07-23	1.4200	1.6700	1.39050	1.6200	+16.547%	500,474	-16.667%
2025-07-22	1.4200	1.4450	1.38000	1.3900	-2.113%	264,701	-2.878%
2025-07-21	1.4300	1.4700	1.40000	1.4200	-1.389%	190,000	-4.930%
2025-07-18	1.4900	1.4900	1.39000	1.4400	-2.041%	383,292	-6.250%
2025-07-17	1.4400	1.4800	1.42000	1.4700	+2.083%	290,973	-8.163%
2025-07-16	1.4300	1.4950	1.41750	1.4400	-0.690%	181,796	-6.250%
2025-07-15	1.5100	1.5100	1.40800	1.4500	-2.685%	208,111	-6.897%
2025-07-14	1.4900	1.5200	1.45000	1.4900	-1.325%	166,587	-9.396%
2025-07-11	1.4900	1.5200	1.45000	1.5100	-0.658%	319,489	-10.596%
2025-07-10	1.3800	1.5200	1.35010	1.5200	+9.353%	582,141	-11.184%
2025-07-09	1.3800	1.4000	1.35000	1.3900	0.000%	389,158	-2.878%
2025-07-08	1.4000	1.4200	1.30000	1.3900	0.000%	590,278	-2.878%
2025-07-07	1.4700	1.4800	1.34000	1.3900	-5.442%	555,958	-2.878%
2025-07-03	1.4600	1.4800	1.41000	1.4700	0.000%	135,816	-8.163%
2025-07-02	1.5000	1.5400	1.42000	1.4700	-2.000%	425,890	-8.163%
2025-07-01	1.5000	1.5450	1.45000	1.5000	-1.316%	631,241	-10.000%
2025-06-30	1.3800	1.5200	1.33000	1.5200	+10.949%	898,118	-11.184%
2025-06-27	1.5000	1.5500	1.34000	1.3700	-2.143%	7,433,426	-1.460%
2025-06-26	1.3000	1.4600	1.27000	1.4000	+7.692%	1,915,305	-3.571%
2025-06-25	1.1800	1.3000	1.16000	1.3000	+7.438%	798,751	+3.846%
2025-06-24	1.1200	1.2450	1.08420	1.2100	+10.000%	1,029,821	+11.570%
2025-06-23	1.0100	1.1200	0.95000	1.1000	+3.774%	1,057,813	+22.727%
2025-06-20	1.0000	1.1400	0.97000	1.0600	+10.417%	4,084,154	+27.358%
2025-06-18	0.9223	1.0104	0.90000	0.9600	+6.348%	595,831	+40.625%
2025-06-17	1.0100	1.0100	0.90000	0.9027	-9.285%	911,265	+49.551%
2025-06-16	1.0200	1.0598	0.96000	0.9951	-1.475%	837,221	+35.665%
2025-06-13	1.0900	1.1283	1.01000	1.0100	-8.182%	1,196,554	+33.663%
2025-06-12	1.1500	1.1800	1.08000	1.1000	-5.983%	983,515	+22.727%
2025-06-11	1.2500	1.2654	1.12000	1.1700	-6.400%	1,125,728	+15.385%
2025-06-10	1.2700	1.2900	1.22000	1.2500	-1.575%	596,381	+8.000%
2025-06-09	1.3000	1.3000	1.21000	1.2700	0.000%	830,772	+6.299%
2025-06-06	1.2500	1.2800	1.21000	1.2700	+6.723%	745,804	+6.299%
2025-06-05	1.2500	1.2684	1.17000	1.1900	-3.252%	1,110,412	+13.445%
2025-06-04	1.2500	1.4400	1.20000	1.2300	+5.128%	2,376,524	+9.756%
2025-06-03	1.4100	1.4400	1.13000	1.1700	-18.182%	2,420,020	+15.385%
2025-06-02	1.4500	1.4900	1.40000	1.4300	-1.379%	992,067	-5.594%
2025-05-30	1.6400	1.6500	1.43000	1.4500	-12.121%	1,279,769	-6.897%
2025-05-29	1.7100	1.7100	1.63000	1.6500	-1.786%	1,300,281	-18.182%
2025-05-28	3.3600	3.4162	1.66000	1.6800	-51.020%	3,906,113	-19.643%
2025-05-27	5.3200	5.3999	3.39010	3.4300	-36.481%	1,045,379	-60.641%
2025-05-23	5.9400	5.9900	5.25110	5.4000	-8.938%	392,353	-75.000%
2025-05-22	5.6700	6.0300	5.50000	5.9300	+3.130%	163,512	-77.234%
2025-05-21	5.7500	6.1700	5.51000	5.7500	-3.361%	133,839	-76.522%
2025-05-20	5.8800	6.2000	5.70000	5.9500	+2.410%	306,945	-77.311%
2025-05-19	5.4100	6.1700	5.17000	5.8100	+1.573%	284,490	-76.764%
2025-05-16	5.1700	6.1852	5.16000	5.7200	+4.954%	171,335	-76.399%
2025-05-15	4.8600	6.0000	4.06000	5.4500	-15.373%	466,629	-75.229%
2025-05-14	6.8000	7.0000	6.20000	6.4400	-4.024%	508,222	-79.037%
2025-05-13	5.3900	7.4700	5.39000	6.7100	+24.490%	486,131	-79.881%
2025-05-12	4.2500	5.9500	4.09000	5.3900	+29.257%	663,454	-74.954%
2025-05-09	4.3000	4.5400	4.09200	4.1700	-2.797%	153,600	-67.626%
2025-05-08	3.5500	4.3200	3.50200	4.2900	+19.167%	180,646	-68.531%
2025-05-07	3.0600	3.7000	3.06000	3.6000	+8.108%	105,945	-62.500%
2025-05-06	2.9400	3.4000	2.93500	3.3300	+13.652%	78,634	-59.459%
2025-05-05	4.3200	4.3300	2.90000	2.9300	-32.176%	300,092	-53.925%
2025-05-02	4.1200	4.3500	4.01000	4.3200	+2.857%	121,737	-68.750%
2025-05-01	4.1400	4.4000	4.00000	4.2000	+2.066%	100,939	-67.857%
2025-04-30	3.8100	4.2000	3.77000	4.1150	+4.707%	144,566	-67.193%
2025-04-29	3.8600	3.9600	3.70000	3.9300	+0.255%	110,562	-65.649%
2025-04-28	3.8700	4.2440	3.59500	3.9200	+7.989%	108,508	-65.561%
2025-04-25	3.4900	3.7200	3.34180	3.6300	+0.276%	121,920	-62.810%
2025-04-24	3.2000	3.6800	3.09000	3.6200	+4.928%	116,462	-62.707%
2025-04-23	3.0100	3.7200	2.84090	3.4500	+10.577%	272,055	-60.870%
2025-04-22	3.9100	4.1000	3.00000	3.1200	-22.581%	361,413	-56.731%
2025-04-21	2.6500	4.3300	2.55000	4.0300	+22.866%	969,259	-66.501%
2025-04-17	1.9100	3.6600	1.77000	3.2800	+73.545%	1,574,765	-58.841%
2025-04-16	1.6200	1.9500	1.52000	1.8900	+21.154%	148,202	-28.571%
2025-04-15	1.4000	1.6000	1.40000	1.5600	+8.333%	120,199	-13.462%
2025-04-14	1.4700	1.4700	1.36000	1.4400	0.000%	25,487	-6.250%
2025-04-11	1.3600	1.4400	1.26000	1.4400	+6.667%	98,215	-6.250%
2025-04-10	1.3600	1.3800	1.32010	1.3500	-3.571%	6,900	0.000%
2025-04-09	1.2000	1.4000	1.18000	1.4000	+2.190%	50,406	-3.571%
2025-04-08	1.4500	1.4500	1.32400	1.3700	+1.481%	23,545	-1.460%
2025-04-07	1.2500	1.3600	1.25000	1.3500	-1.460%	46,484	0.000%
2025-04-04	1.2500	1.4890	1.23000	1.3700	+8.730%	65,186	-1.460%
2025-04-03	1.2800	1.3500	1.21180	1.2600	-5.263%	24,033	+7.143%
2025-04-02	1.2700	1.3800	1.21110	1.3300	+9.917%	73,281	+1.504%
2025-04-01	1.1500	1.2800	1.13000	1.2100	+4.310%	55,149	+11.570%
2025-03-31	1.2100	1.2999	1.11000	1.1600	-6.452%	67,371	+16.379%
2025-03-28	1.2900	1.3300	1.22000	1.2400	-6.767%	38,336	+8.871%
2025-03-27	1.4600	1.4899	1.31000	1.3300	-12.500%	101,968	+1.504%
2025-03-26	1.3200	1.5400	1.30000	1.5200	+11.765%	288,726	-11.184%
2025-03-25	1.2300	1.4000	1.21000	1.3600	+2.256%	200,209	-0.735%
2025-03-24	1.3100	1.4500	1.24000	1.3300	-5.000%	681,221	+1.504%
2025-03-21	1.5100	1.5800	1.13000	1.4000	+32.075%	19,654,325	-3.571%
2025-03-20	1.0300	1.0900	1.02180	1.0600	+0.952%	2,866,286	+27.358%
2025-03-19	1.0000	1.0500	1.00000	1.0500	+5.000%	10,755	+28.571%
2025-03-18	1.0100	1.0200	1.00000	1.0000	-0.990%	22,145	+35.000%
2025-03-17	1.0400	1.0500	1.00000	1.0100	-3.819%	23,690	+33.663%
2025-03-14	1.0400	1.0689	1.04000	1.0501	-1.399%	13,095	+28.559%
2025-03-13	1.0400	1.0650	1.01000	1.0650	+1.429%	15,715	+26.761%
2025-03-12	1.0313	1.0700	1.03000	1.0500	-0.943%	26,604	+28.571%
2025-03-11	1.0380	1.0600	1.01000	1.0600	+0.952%	18,332	+27.358%
2025-03-10	1.1500	1.1500	1.01100	1.0500	-10.256%	41,853	+28.571%
2025-03-07	1.1000	1.1800	1.09000	1.1700	+6.364%	45,356	+15.385%
2025-03-06	1.0700	1.1200	1.07000	1.1000	+2.804%	35,663	+22.727%
2025-03-05	1.0600	1.1300	1.03000	1.0700	-0.926%	115,025	+26.168%
2025-03-04	1.0800	1.1298	1.02000	1.0800	-6.087%	98,230	+25.000%
2025-03-03	1.3100	1.3200	1.02000	1.1500	+5.505%	401,504	+17.391%
2025-02-28	1.1300	1.1650	1.01000	1.0900	-3.540%	79,079	+23.853%
2025-02-27	1.1500	1.1912	1.08000	1.1300	+4.765%	163,283	+19.469%
2025-02-26	1.1200	1.1200	1.02000	1.0786	+2.724%	85,482	+25.162%
2025-02-25	1.0700	1.0700	0.99000	1.0500	-3.670%	113,997	+28.571%
2025-02-24	1.2300	1.2300	1.08000	1.0900	-8.403%	116,977	+23.853%
2025-02-21	1.1400	1.3300	1.09000	1.1900	+0.847%	221,041	+13.445%
2025-02-20	1.2500	1.3150	1.16000	1.1800	-7.087%	93,270	+14.407%
2025-02-19	1.3300	1.3600	1.24500	1.2700	-3.053%	102,318	+6.299%
2025-02-18	1.4700	1.4700	1.30970	1.3100	-10.274%	174,683	+3.053%
2025-02-14	1.5200	1.5297	1.39000	1.4600	-4.575%	198,584	-7.534%
2025-02-13	1.7500	1.8100	1.41000	1.5300	-17.297%	526,738	-11.765%
2025-02-12	2.3400	2.3499	1.64000	1.8500	-21.277%	683,220	-27.027%
2025-02-11	2.1300	2.4500	1.92000	2.3500	0.000%	1,253,231	-42.553%
2025-02-10	2.3600	2.4700	1.98000	2.3500	+62.069%	54,044,827	-42.553%
2025-02-07	1.4800	1.5200	1.37000	1.4500	-3.333%	279,460	-6.897%
2025-02-06	1.4700	1.5800	1.47000	1.5000	+2.041%	23,533	-10.000%
2025-02-05	1.5000	1.5200	1.42000	1.4700	-4.545%	13,902	-8.163%
2025-02-04	1.4728	1.5489	1.41740	1.5400	+5.479%	10,756	-12.338%
2025-02-03	1.5000	1.8100	1.33000	1.4600	-6.410%	83,012	-7.534%
2025-01-31	1.6000	1.6400	1.56000	1.5600	-2.500%	12,962	-13.462%
2025-01-30	1.6150	1.7000	1.54840	1.6000	+1.911%	4,210	-15.625%
2025-01-29	1.5100	1.7207	1.51000	1.5700	-0.846%	9,740	-14.013%
2025-01-28	1.5775	1.5941	1.56500	1.5834	+0.744%	10,862	-14.740%
2025-01-27	1.6300	1.6300	1.57000	1.5717	-2.379%	9,220	-14.106%
2025-01-24	1.6200	1.7250	1.61000	1.6100	-4.959%	10,359	-16.149%
2025-01-23	1.6500	1.6940	1.64000	1.6940	+3.293%	8,974	-20.307%
2025-01-22	1.6900	1.7435	1.63000	1.6400	-3.501%	9,078	-17.683%
2025-01-21	1.8000	1.8000	1.69000	1.6995	-5.583%	27,660	-20.565%
2025-01-17	1.6700	1.8900	1.67000	1.8000	+5.882%	16,755	-25.000%
2025-01-16	1.6300	1.7000	1.63000	1.7000	+4.224%	2,704	-20.588%
2025-01-15	1.6200	1.7100	1.60000	1.6311	-8.365%	10,609	-17.234%
2025-01-14	1.6400	1.7800	1.58000	1.7800	+6.472%	7,551	-24.157%
2025-01-13	1.6600	1.7500	1.58200	1.6718	-6.052%	3,621	-19.249%
2025-01-10	1.8815	1.9384	1.77950	1.7795	-1.685%	10,391	-24.136%