Dark

PRME
Prime Medicine, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:33:06 PM EDT

3.27USD+3.323%(+0.11)1,252,958

3.26Bid 3.27Ask 0.01Spread

Pre-market

Aug 11, 2026 8:53:30 AM EDT

3.21USD+1.573%(+0.05)12,000

After-hours

Aug 10, 2026 4:02:30 PM EDT

3.20USD+0.979%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	3.1700	3.2800	3.0900	3.2700	+3.810%	1,252,958	0.000%
2026-08-10	3.0900	3.3150	3.0600	3.1500	+2.273%	3,595,813	+3.810%
2026-08-07	3.0000	3.1200	2.9700	3.0800	+4.407%	1,976,941	+6.169%
2026-08-06	3.0600	3.1500	2.9100	2.9500	-4.221%	2,554,623	+10.847%
2026-08-05	2.9800	3.1200	2.8900	3.0800	+3.356%	3,145,004	+6.169%
2026-08-04	2.8750	2.9800	2.8200	2.9800	+6.050%	3,161,545	+9.732%
2026-08-03	2.9100	2.9100	2.7200	2.8100	-3.767%	3,953,390	+16.370%
2026-07-31	3.0300	3.0400	2.9100	2.9200	-3.311%	1,836,833	+11.986%
2026-07-30	3.0400	3.1400	2.9850	3.0200	-0.330%	2,162,932	+8.278%
2026-07-29	3.0700	3.1150	2.9550	3.0300	-1.942%	2,196,422	+7.921%
2026-07-28	3.0000	3.1000	2.8650	3.0900	+2.658%	3,096,534	+5.825%
2026-07-27	2.9700	3.1800	2.9700	3.0100	+2.034%	2,614,535	+8.638%
2026-07-24	3.0000	3.0300	2.8600	2.9500	-0.673%	2,402,953	+10.847%
2026-07-23	3.0500	3.0600	2.9500	2.9700	-3.883%	2,485,803	+10.101%
2026-07-22	3.1100	3.1600	3.0400	3.0900	-0.962%	2,182,015	+5.825%
2026-07-21	3.0700	3.1500	2.9300	3.1200	+2.295%	3,751,427	+4.808%
2026-07-20	3.1500	3.2200	3.0200	3.0500	-2.556%	3,290,226	+7.213%
2026-07-17	3.1500	3.2200	3.0800	3.1300	-2.795%	3,349,475	+4.473%
2026-07-16	3.4400	3.4500	3.1700	3.2200	-7.736%	3,678,781	+1.553%
2026-07-15	3.4700	3.5200	3.3850	3.4900	+0.576%	2,538,027	-6.304%
2026-07-14	3.4800	3.5600	3.3850	3.4700	-1.280%	3,485,703	-5.764%
2026-07-13	3.6900	3.6900	3.4950	3.5150	-7.011%	3,550,486	-6.970%
2026-07-10	4.2000	4.2650	3.6200	3.7800	-10.638%	6,656,561	-13.492%
2026-07-09	4.5800	4.7300	4.1700	4.2300	-8.442%	4,868,531	-22.695%
2026-07-08	4.3100	4.8250	4.3000	4.6200	+15.789%	11,421,894	-29.221%
2026-07-07	4.0400	4.1000	3.7801	3.9900	0.000%	4,131,846	-18.045%
2026-07-06	3.8300	4.0100	3.6595	3.9900	+3.101%	4,452,287	-18.045%
2026-07-02	3.9000	4.3200	3.7950	3.8700	-0.514%	5,602,752	-15.504%
2026-07-01	3.6400	3.9550	3.6100	3.8900	+5.420%	3,802,310	-15.938%
2026-06-30	3.7700	3.7850	3.6200	3.6900	-0.806%	2,690,439	-11.382%
2026-06-29	3.7300	3.9400	3.5800	3.7200	+8.455%	5,294,360	-12.097%
2026-06-26	3.1400	3.4500	3.1400	3.4300	+7.862%	7,659,139	-4.665%
2026-06-25	3.1100	3.2400	3.0200	3.1800	+1.923%	2,833,888	+2.830%
2026-06-24	3.2500	3.4100	3.0800	3.1200	-3.704%	3,805,443	+4.808%
2026-06-23	3.2900	3.5450	3.2300	3.2400	-3.858%	2,965,537	+0.926%
2026-06-22	3.3300	3.5700	3.2950	3.3700	+4.334%	3,500,758	-2.967%
2026-06-18	3.2400	3.3700	3.1000	3.2300	+2.215%	3,501,633	+1.238%
2026-06-17	2.9100	3.2700	2.8711	3.1600	+10.105%	4,211,334	+3.481%
2026-06-16	2.9000	2.9750	2.8000	2.8700	-1.034%	2,151,235	+13.937%
2026-06-15	2.9200	3.0600	2.8400	2.9000	+4.505%	2,913,521	+12.759%
2026-06-12	2.8200	2.8600	2.7600	2.7750	-1.596%	1,710,032	+17.838%
2026-06-11	2.7100	2.8700	2.6700	2.8200	+4.059%	2,502,541	+15.957%
2026-06-10	2.8500	2.9600	2.7100	2.7100	-5.903%	2,551,086	+20.664%
2026-06-09	2.9900	3.0489	2.7850	2.8800	-2.703%	2,358,522	+13.542%
2026-06-08	3.1400	3.1500	2.9201	2.9600	-3.268%	2,459,813	+10.473%
2026-06-05	3.4400	3.4400	2.9400	3.0600	-11.816%	4,486,318	+6.863%
2026-06-04	3.1700	3.6101	3.1700	3.4700	+10.510%	3,844,567	-5.764%
2026-06-03	3.2700	3.2700	3.0800	3.1400	-2.181%	3,372,871	+4.140%
2026-06-02	3.3300	3.3650	3.0600	3.2100	-5.588%	3,311,841	+1.869%
2026-06-01	3.5400	3.5400	3.2800	3.4000	-4.225%	2,493,833	-3.824%
2026-05-29	3.3900	3.5600	3.2600	3.5500	+4.412%	3,337,658	-7.887%
2026-05-28	3.2500	3.4300	3.1200	3.4000	+3.030%	2,276,276	-3.824%
2026-05-27	2.9800	3.4500	2.9800	3.3000	+11.111%	4,654,727	-0.909%
2026-05-26	3.0100	3.0500	2.8900	2.9700	0.000%	2,332,390	+10.101%
2026-05-22	2.9500	3.0999	2.9200	2.9700	+0.678%	2,273,264	+10.101%
2026-05-21	2.8100	2.9700	2.7500	2.9500	+4.240%	1,995,446	+10.847%
2026-05-20	2.7000	2.8650	2.7000	2.8300	+4.815%	2,164,773	+15.548%
2026-05-19	2.7800	2.8100	2.6800	2.7000	-3.915%	2,235,217	+21.111%
2026-05-18	2.9400	2.9800	2.7500	2.8100	-4.096%	3,713,830	+16.370%
2026-05-15	3.0800	3.0900	2.9300	2.9300	-6.390%	3,114,619	+11.604%
2026-05-14	3.3000	3.3500	3.1100	3.1300	-4.281%	2,244,191	+4.473%
2026-05-13	3.2500	3.3500	3.2300	3.2700	-0.909%	2,441,809	0.000%
2026-05-12	3.2500	3.3600	3.1850	3.3000	+1.852%	3,057,332	-0.909%
2026-05-11	3.2000	3.5950	3.1850	3.2400	+0.935%	3,193,933	+0.926%
2026-05-08	3.2100	3.3950	3.0850	3.2100	+3.050%	2,446,468	+1.869%
2026-05-07	3.4100	3.5500	3.0601	3.1150	-8.651%	3,958,731	+4.976%
2026-05-06	3.4500	3.4850	3.2800	3.4100	+0.590%	2,698,945	-4.106%
2026-05-05	3.4900	3.5600	3.2800	3.3900	-2.305%	2,686,744	-3.540%
2026-05-04	3.4000	3.5795	3.3700	3.4700	+1.760%	1,183,540	-5.764%
2026-05-01	3.5200	3.5300	3.3500	3.4100	-3.808%	1,848,334	-4.106%
2026-04-30	3.5400	3.6850	3.4950	3.5450	+0.425%	1,558,904	-7.757%
2026-04-29	3.6300	3.6900	3.5100	3.5300	-4.336%	1,410,175	-7.365%
2026-04-28	3.6400	3.7950	3.6200	3.6900	+0.545%	1,572,764	-11.382%
2026-04-27	3.7000	3.9750	3.6400	3.6700	-0.811%	1,630,484	-10.899%
2026-04-24	3.8200	3.8700	3.6600	3.7000	-3.646%	1,593,856	-11.622%
2026-04-23	3.9700	4.0300	3.7800	3.8400	-3.030%	1,841,772	-14.844%
2026-04-22	3.8200	3.9700	3.8100	3.9600	+3.937%	1,772,473	-17.424%
2026-04-21	3.8900	3.9600	3.7500	3.8100	-2.057%	2,129,099	-14.173%
2026-04-20	3.7700	3.9200	3.6950	3.8900	+2.100%	1,064,907	-15.938%
2026-04-17	3.7800	3.9100	3.7620	3.8100	+3.815%	1,904,921	-14.173%
2026-04-16	3.7900	3.7900	3.6100	3.6700	-3.166%	1,519,384	-10.899%
2026-04-15	3.7600	3.8400	3.6550	3.7900	+2.432%	2,174,107	-13.720%
2026-04-14	3.6900	3.8700	3.6450	3.7000	+1.093%	2,443,367	-11.622%
2026-04-13	3.3800	3.7250	3.3600	3.6600	+6.706%	1,809,970	-10.656%
2026-04-10	3.5000	3.5430	3.2700	3.4300	-2.279%	1,688,113	-4.665%
2026-04-09	3.5100	3.5500	3.4500	3.5100	-0.847%	1,369,598	-6.838%
2026-04-08	3.6700	3.7100	3.4400	3.5400	+3.812%	1,732,064	-7.627%
2026-04-07	3.3100	3.4200	3.1900	3.4100	+2.096%	1,508,369	-4.106%
2026-04-06	3.3100	3.4950	3.2900	3.3400	+0.602%	2,149,976	-2.096%
2026-04-02	3.2300	3.4501	3.2300	3.3200	-2.065%	1,651,407	-1.506%
2026-04-01	3.5500	3.7300	3.3800	3.3900	-2.586%	2,196,272	-3.540%
2026-03-31	3.2300	3.5100	3.2300	3.4800	+10.476%	2,034,738	-6.034%
2026-03-30	3.3700	3.4200	3.0400	3.1500	-6.805%	3,919,462	+3.810%
2026-03-27	3.5700	3.6400	3.2900	3.3800	-7.143%	4,075,851	-3.254%
2026-03-26	3.5600	3.8350	3.5600	3.6400	+0.275%	1,807,664	-10.165%
2026-03-25	3.5900	3.7500	3.5850	3.6300	+3.125%	2,257,563	-9.917%
2026-03-24	3.5100	3.5764	3.4300	3.5200	-1.676%	2,192,587	-7.102%
2026-03-23	3.5900	3.7200	3.5200	3.5800	+1.705%	2,073,559	-8.659%
2026-03-20	3.6900	3.7700	3.5200	3.5200	-4.348%	5,987,807	-7.102%
2026-03-19	3.4600	3.7600	3.4500	3.6800	+4.249%	2,253,299	-11.141%
2026-03-18	3.6500	3.7200	3.5300	3.5300	-4.852%	2,322,630	-7.365%
2026-03-17	3.6300	3.7550	3.6300	3.7100	+1.090%	1,407,973	-11.860%
2026-03-16	3.7200	3.7700	3.5698	3.6700	+0.548%	1,762,239	-10.899%
2026-03-13	3.8000	3.8300	3.6250	3.6500	-2.145%	2,216,283	-10.411%
2026-03-12	3.9900	3.9900	3.6700	3.7300	-2.611%	2,643,540	-12.332%
2026-03-11	4.0500	4.1298	3.7000	3.8300	-5.432%	2,540,716	-14.621%
2026-03-10	4.1600	4.4000	4.0050	4.0500	-1.460%	2,255,678	-19.259%
2026-03-09	3.8800	4.3800	3.8600	4.1100	+2.494%	2,947,235	-20.438%
2026-03-06	3.8000	4.0900	3.7250	4.0100	+2.036%	2,568,397	-18.454%
2026-03-05	3.9800	4.1332	3.8640	3.9300	-4.612%	3,031,000	-16.794%
2026-03-04	4.2800	4.3650	4.1200	4.1200	-2.600%	2,135,354	-20.631%
2026-03-03	4.4600	4.5100	4.2000	4.2300	-9.227%	3,808,708	-22.695%
2026-03-02	4.4000	4.7652	4.3850	4.6600	+0.866%	3,369,252	-29.828%
2026-02-27	4.2500	4.6400	4.2200	4.6200	+5.479%	5,728,118	-29.221%
2026-02-26	4.1200	4.4750	4.1000	4.3800	+6.053%	7,486,551	-25.342%
2026-02-25	3.8800	4.1500	3.8500	4.1300	+7.833%	4,840,172	-20.823%
2026-02-24	3.3500	3.8600	3.3500	3.8300	+14.671%	3,454,090	-14.621%
2026-02-23	3.2700	3.4000	3.1720	3.3400	+2.141%	2,607,677	-2.096%
2026-02-20	3.2800	3.3700	3.2000	3.2700	-1.802%	1,673,808	0.000%
2026-02-19	3.2500	3.3500	3.1801	3.3300	+1.216%	1,400,049	-1.802%
2026-02-18	3.2800	3.3900	3.2200	3.2900	-0.604%	1,107,438	-0.608%
2026-02-17	3.2700	3.3800	3.1550	3.3100	+0.303%	1,607,320	-1.208%
2026-02-13	3.3500	3.4700	3.2835	3.3000	-0.602%	1,436,091	-0.909%
2026-02-12	3.4500	3.5000	3.2000	3.3200	-3.768%	2,495,074	-1.506%
2026-02-11	3.4200	3.4600	3.2800	3.4500	+0.877%	1,476,807	-5.217%
2026-02-10	3.5700	3.6450	3.4000	3.4200	-4.735%	1,485,232	-4.386%
2026-02-09	3.5800	3.6200	3.4000	3.5900	+0.560%	1,907,861	-8.914%
2026-02-06	3.3600	3.5900	3.3000	3.5700	+10.185%	3,646,667	-8.403%
2026-02-05	3.4200	3.4496	3.2100	3.2400	-6.763%	4,522,488	+0.926%
2026-02-04	3.8100	3.8400	3.4250	3.4750	-8.793%	3,299,962	-5.899%
2026-02-03	3.8600	4.0300	3.5500	3.8100	+0.263%	2,780,126	-14.173%
2026-02-02	3.7500	4.0350	3.7500	3.8000	-0.262%	2,804,735	-13.947%
2026-01-30	4.0400	4.2098	3.7550	3.8100	-8.193%	3,745,908	-14.173%
2026-01-29	4.0000	4.1800	3.9900	4.1500	+2.978%	2,851,749	-21.205%
2026-01-28	4.3500	4.4000	4.0100	4.0300	-5.841%	2,124,099	-18.859%
2026-01-27	4.3100	4.5600	4.2200	4.2800	+2.392%	2,190,751	-23.598%
2026-01-26	4.4000	4.4100	4.0800	4.1800	-5.643%	2,127,802	-21.770%
2026-01-23	4.6600	4.6600	4.3400	4.4300	-5.241%	2,254,647	-26.185%
2026-01-22	4.0100	4.7000	3.9900	4.6750	+16.584%	5,014,690	-30.053%
2026-01-21	4.0000	4.0700	3.8225	4.0100	+3.085%	2,949,147	-18.454%
2026-01-20	3.7700	4.0000	3.7300	3.8900	-2.261%	2,584,615	-15.938%
2026-01-16	3.9800	4.1550	3.7900	3.9800	-0.251%	3,691,862	-17.839%
2026-01-15	4.3100	4.3100	3.9150	3.9900	-7.425%	4,981,222	-18.045%
2026-01-14	4.1600	4.6000	4.0800	4.3100	+3.606%	4,255,892	-24.130%
2026-01-13	4.3500	4.3500	4.0400	4.1600	-2.804%	3,146,382	-21.394%
2026-01-12	4.0600	4.3400	4.0000	4.2800	+8.629%	4,490,156	-23.598%
2026-01-09	4.0000	4.0500	3.8550	3.9400	+0.510%	2,224,041	-17.005%
2026-01-08	4.0000	4.0000	3.8500	3.9200	-2.970%	2,249,947	-16.582%
2026-01-07	3.7900	4.1700	3.7500	4.0400	+9.189%	4,236,396	-19.059%
2026-01-06	3.6000	3.8700	3.5600	3.7000	+3.641%	4,304,857	-11.622%
2026-01-05	3.6450	3.7100	3.4300	3.5700	+1.133%	3,210,056	-8.403%
2026-01-02	3.5000	3.5350	3.3314	3.5300	+1.729%	3,178,593	-7.365%
2025-12-31	3.4600	3.4800	3.2900	3.4700	+0.872%	3,971,560	-5.764%
2025-12-30	3.3700	3.5100	3.3400	3.4400	+2.077%	2,496,331	-4.942%
2025-12-29	3.4500	3.5100	3.3300	3.3700	-3.714%	2,919,224	-2.967%
2025-12-26	3.5700	3.5900	3.4650	3.5000	-1.961%	2,587,672	-6.571%
2025-12-24	3.6600	3.6600	3.5100	3.5700	-3.252%	2,284,486	-8.403%
2025-12-23	3.7200	3.7850	3.6200	3.6900	-0.270%	2,287,354	-11.382%
2025-12-22	3.7450	3.8363	3.6100	3.7000	+1.648%	3,143,243	-11.622%
2025-12-19	3.6400	3.8500	3.6100	3.6400	+1.111%	16,396,133	-10.165%
2025-12-18	3.8500	4.0099	3.5900	3.6000	-3.743%	3,752,020	-9.167%
2025-12-17	3.9400	4.1200	3.7200	3.7400	-3.608%	2,311,591	-12.567%
2025-12-16	3.9600	4.1000	3.8200	3.8800	-3.960%	3,212,324	-15.722%
2025-12-15	4.2200	4.2400	3.9500	4.0400	-1.463%	2,578,064	-19.059%
2025-12-12	4.3800	4.4000	4.0900	4.1000	-3.981%	2,174,142	-20.244%
2025-12-11	4.3300	4.4200	4.1375	4.2700	-1.386%	2,059,647	-23.419%
2025-12-10	4.1400	4.3400	3.9500	4.3300	+3.341%	3,930,537	-24.480%
2025-12-09	4.2500	4.3400	4.0600	4.1900	-0.475%	2,983,208	-21.957%
2025-12-08	3.9800	4.2800	3.8300	4.2100	+12.567%	5,336,611	-22.328%
2025-12-05	3.8800	3.9400	3.6820	3.7400	-2.857%	2,669,670	-12.567%
2025-12-04	3.5800	4.0800	3.5800	3.8500	+6.648%	6,212,910	-15.065%
2025-12-03	3.3000	3.6400	3.2700	3.6100	+9.394%	3,504,619	-9.418%
2025-12-02	3.5200	3.5700	3.2600	3.3000	-5.714%	4,249,209	-0.909%
2025-12-01	3.7000	3.7400	3.4800	3.5000	-8.377%	2,672,007	-6.571%
2025-11-28	3.7200	3.8850	3.6200	3.8200	+2.965%	2,155,301	-14.398%
2025-11-26	3.7500	3.7800	3.6203	3.7100	-0.269%	1,990,588	-11.860%
2025-11-25	3.7700	3.8400	3.5650	3.7200	-1.847%	1,855,827	-12.097%
2025-11-24	3.6800	3.8200	3.6700	3.7900	+4.408%	3,549,218	-13.720%
2025-11-21	3.6000	3.7200	3.4300	3.6300	-1.626%	2,736,678	-9.917%
2025-11-20	3.8300	4.0400	3.5900	3.6900	-0.806%	5,062,540	-11.382%
2025-11-19	3.5600	3.9500	3.5500	3.7200	+4.789%	5,560,004	-12.097%
2025-11-18	3.7900	3.8250	3.4650	3.5500	-7.068%	4,548,488	-7.887%
2025-11-17	3.4100	3.8200	3.3300	3.8200	+13.353%	8,370,904	-14.398%
2025-11-14	3.1800	3.5300	3.1700	3.3700	+1.201%	4,071,324	-2.967%
2025-11-13	3.5300	3.5600	3.2700	3.3300	-6.197%	4,111,832	-1.802%
2025-11-12	3.9200	3.9999	3.5250	3.5500	-9.439%	4,182,921	-7.887%
2025-11-11	3.5000	3.9400	3.4500	3.9200	+11.206%	4,167,651	-16.582%
2025-11-10	4.0850	4.1100	3.5200	3.5250	-7.480%	4,706,260	-7.234%
2025-11-07	4.0000	4.0650	3.5700	3.8100	-8.852%	5,945,407	-14.173%
2025-11-06	4.4300	4.4400	4.1650	4.1800	-5.000%	2,031,124	-21.770%
2025-11-05	4.3100	4.4600	4.1250	4.4000	+2.326%	3,507,437	-25.682%
2025-11-04	4.2900	4.5550	4.2700	4.3000	-5.702%	3,116,805	-23.953%
2025-11-03	4.9400	4.9800	4.4500	4.5600	-7.692%	2,968,404	-28.289%
2025-10-31	4.3700	5.0250	4.3100	4.9400	+13.563%	6,652,611	-33.806%
2025-10-30	4.4500	4.5800	4.3400	4.3500	-4.185%	2,623,003	-24.828%
2025-10-29	4.8600	4.8600	4.4700	4.5400	-5.809%	3,744,250	-27.974%
2025-10-28	5.1000	5.1100	4.7400	4.8200	-6.408%	3,190,488	-32.158%
2025-10-27	5.0000	5.2000	4.7700	5.1500	-3.377%	4,808,026	-36.505%
2025-10-24	5.5000	5.5540	5.3000	5.3300	-0.929%	1,818,286	-38.649%
2025-10-23	5.1750	5.4300	4.9999	5.3800	+5.284%	2,709,759	-39.219%
2025-10-22	5.5000	5.6250	4.9250	5.1100	-8.587%	5,861,373	-36.008%
2025-10-21	6.1900	6.3000	5.5800	5.5900	-9.547%	3,150,739	-41.503%
2025-10-20	5.6300	6.2300	5.5700	6.1800	+13.394%	4,037,032	-47.087%
2025-10-17	5.6500	5.7600	5.3900	5.4500	-6.034%	3,566,335	-40.000%
2025-10-16	6.4200	6.5600	5.7500	5.8000	-8.948%	3,293,023	-43.621%
2025-10-15	6.1900	6.6500	5.9100	6.3700	+6.344%	5,666,972	-48.666%
2025-10-14	5.4800	6.1050	5.2500	5.9900	+6.018%	4,354,564	-45.409%
2025-10-13	5.8300	5.9000	5.4300	5.6500	-0.528%	3,085,318	-42.124%
2025-10-10	6.2800	6.4200	5.5000	5.6800	-8.828%	5,673,740	-42.430%
2025-10-09	6.3800	6.4400	6.0750	6.2300	-3.411%	3,794,064	-47.512%
2025-10-08	5.9200	6.8500	5.8527	6.4500	+9.881%	6,046,820	-49.302%
2025-10-07	6.1000	6.1000	5.6600	5.8700	-3.454%	5,593,673	-44.293%
2025-10-06	6.6200	6.9400	6.0400	6.0800	-3.797%	4,452,317	-46.217%
2025-10-03	6.7300	6.9200	6.3150	6.3200	-5.247%	4,852,283	-48.259%
2025-10-02	5.6800	6.7000	5.6100	6.6700	+19.320%	5,659,094	-50.975%
2025-10-01	5.5300	5.8200	5.4550	5.5900	+0.903%	3,346,274	-41.503%
2025-09-30	5.3300	5.6300	5.2800	5.5400	+4.135%	3,242,071	-40.975%
2025-09-29	5.1700	5.3499	5.0700	5.3200	+3.906%	2,111,279	-38.534%
2025-09-26	5.2800	5.3050	4.8700	5.1200	-1.916%	2,637,247	-36.133%
2025-09-25	5.1600	5.4200	4.9600	5.2200	-6.115%	3,493,781	-37.356%
2025-09-24	5.4400	5.6300	5.3600	5.5600	+3.154%	3,820,312	-41.187%
2025-09-23	5.0400	5.4350	4.8200	5.3900	+8.016%	4,462,380	-39.332%
2025-09-22	4.8900	5.0350	4.7200	4.9900	+2.045%	2,419,199	-34.469%
2025-09-19	5.1400	5.2000	4.8700	4.8900	-4.492%	5,357,214	-33.129%
2025-09-18	4.6900	5.1700	4.6900	5.1200	+10.108%	6,218,394	-36.133%
2025-09-17	4.8700	5.0400	4.5600	4.6500	-0.428%	4,044,877	-29.677%
2025-09-16	3.9600	4.7000	3.9600	4.6700	+16.459%	5,131,142	-29.979%
2025-09-15	4.1800	4.2800	3.9500	4.0100	-1.474%	2,363,537	-18.454%
2025-09-12	4.1250	4.1250	3.9401	4.0700	-0.245%	2,712,886	-19.656%
2025-09-11	3.8900	4.1669	3.8900	4.0800	+4.884%	2,650,019	-19.853%
2025-09-10	4.1800	4.1800	3.8500	3.8900	-5.583%	4,174,318	-15.938%
2025-09-09	3.9000	4.1200	3.7650	4.1200	+5.913%	3,568,024	-20.631%
2025-09-08	3.8000	4.0000	3.6801	3.8900	+4.570%	3,887,995	-15.938%
2025-09-05	3.4500	3.7200	3.4113	3.7200	+9.412%	2,778,158	-12.097%
2025-09-04	3.4000	3.4625	3.2500	3.4000	+1.796%	1,262,372	-3.824%
2025-09-03	3.1800	3.4900	3.1000	3.3400	+7.051%	2,349,412	-2.096%
2025-09-02	3.1700	3.3350	3.0900	3.1200	-3.704%	3,105,667	+4.808%
2025-08-29	3.4500	3.4800	3.1800	3.2400	-5.814%	3,038,476	+0.926%
2025-08-28	3.4100	3.5450	3.4050	3.4400	+0.292%	1,984,616	-4.942%
2025-08-27	3.6200	3.6600	3.4200	3.4300	-5.510%	2,463,533	-4.665%
2025-08-26	3.5200	3.6550	3.4400	3.6300	+3.125%	1,817,701	-9.917%
2025-08-25	3.5600	3.7500	3.5050	3.5200	-0.845%	2,813,746	-7.102%
2025-08-22	3.3000	3.6400	3.2401	3.5500	+10.248%	3,116,352	-7.887%
2025-08-21	3.1400	3.2500	3.1350	3.2200	-0.617%	1,790,904	+1.553%
2025-08-20	3.2200	3.3200	3.0846	3.2400	0.000%	4,146,688	+0.926%
2025-08-19	3.4900	3.4900	3.2000	3.2400	-7.429%	4,321,867	+0.926%
2025-08-18	3.6250	3.7000	3.5000	3.5000	-1.961%	2,367,928	-6.571%
2025-08-15	3.6400	3.7200	3.5300	3.5700	-1.923%	3,665,101	-8.403%
2025-08-14	3.6600	3.7780	3.5802	3.6400	-4.462%	2,377,764	-10.165%
2025-08-13	3.5000	3.8800	3.4700	3.8100	+10.116%	3,192,067	-14.173%
2025-08-12	3.6000	3.6900	3.3500	3.4600	-1.425%	4,899,178	-5.491%
2025-08-11	3.8800	3.8800	3.4600	3.5100	-7.266%	4,745,165	-6.838%
2025-08-08	3.6700	3.7900	3.5000	3.7850	+2.853%	3,590,821	-13.606%
2025-08-07	4.0400	4.1380	3.6100	3.6800	-9.582%	6,621,088	-11.141%
2025-08-06	4.3000	4.3600	4.0100	4.0700	-6.865%	3,850,647	-19.656%
2025-08-05	4.4600	4.4964	4.1350	4.3700	-2.889%	4,070,903	-25.172%
2025-08-04	4.3500	4.7250	4.2407	4.5000	+11.386%	5,601,478	-27.333%
2025-08-01	3.5100	4.0700	3.5100	4.0400	+8.021%	4,744,561	-19.059%
2025-07-31	3.6200	3.9100	3.5200	3.7400	-4.592%	8,640,636	-12.567%
2025-07-30	3.9000	4.1384	3.8450	3.9200	+2.350%	2,376,034	-16.582%
2025-07-29	4.0900	4.1999	3.7200	3.8300	-6.357%	4,424,761	-14.621%
2025-07-28	4.2200	4.2630	4.0750	4.0900	-2.850%	1,876,165	-20.049%
2025-07-25	4.2600	4.3600	4.1750	4.2100	-3.218%	2,173,061	-22.328%
2025-07-24	4.6000	4.6700	4.2350	4.3500	-6.250%	3,627,257	-24.828%
2025-07-23	4.6000	5.1480	4.4600	4.6400	+2.428%	5,124,946	-29.526%
2025-07-22	4.5800	4.6888	4.4350	4.5300	-0.875%	3,545,598	-27.815%
2025-07-21	4.1900	5.1700	4.1650	4.5700	+10.654%	7,877,252	-28.446%
2025-07-18	3.9600	4.1900	3.9000	4.1300	+5.897%	6,281,299	-20.823%
2025-07-17	3.9800	4.0850	3.7100	3.9000	-3.465%	5,613,951	-16.154%
2025-07-16	4.2700	4.3800	3.8300	4.0400	-5.828%	7,387,829	-19.059%
2025-07-15	4.8700	5.0000	4.2400	4.2900	-10.718%	4,447,164	-23.776%
2025-07-14	4.2900	4.8350	4.2401	4.8050	+10.460%	4,711,092	-31.946%
2025-07-11	4.6000	4.6100	4.0100	4.3500	-7.249%	6,131,547	-24.828%
2025-07-10	4.5000	4.7900	4.2100	4.6900	+3.304%	6,060,920	-30.277%
2025-07-09	4.1800	4.8300	4.1200	4.5400	+10.732%	8,782,113	-27.974%
2025-07-08	3.8500	4.1300	3.7700	4.1000	+7.895%	5,457,292	-20.244%
2025-07-07	3.6000	4.2100	3.5700	3.8000	+22.186%	15,740,783	-13.947%
2025-07-03	3.2300	3.4950	3.0200	3.1100	+1.303%	3,704,342	+5.145%
2025-07-02	2.7300	3.3400	2.7300	3.0700	+12.454%	6,702,043	+6.515%
2025-07-01	2.4300	2.7800	2.2800	2.7300	+10.526%	3,643,500	+19.780%
2025-06-30	2.4600	2.6900	2.4100	2.4700	+2.066%	3,235,136	+32.389%
2025-06-27	2.7000	2.7800	2.3300	2.4200	-8.679%	5,498,650	+35.124%
2025-06-26	2.3890	2.6600	2.3200	2.6500	+9.504%	2,657,457	+23.396%
2025-06-25	2.4800	2.5151	2.1800	2.4200	-1.626%	4,335,694	+35.124%
2025-06-24	2.2800	2.5250	2.1500	2.4600	+13.889%	5,721,075	+32.927%
2025-06-23	2.0300	2.2800	2.0200	2.1600	+4.348%	4,271,301	+51.389%
2025-06-20	1.8600	2.1000	1.7700	2.0700	+15.000%	5,932,634	+57.971%
2025-06-18	1.6200	1.9700	1.5549	1.8000	+11.455%	4,657,744	+81.667%
2025-06-17	1.7800	1.8300	1.6100	1.6150	+7.667%	6,221,085	+102.477%
2025-06-16	1.5000	1.5300	1.4135	1.5000	+2.740%	1,068,274	+118.000%
2025-06-13	1.4500	1.5100	1.4000	1.4600	0.000%	1,174,931	+123.973%
2025-06-12	1.5000	1.5500	1.4500	1.4600	-4.575%	991,830	+123.973%
2025-06-11	1.5800	1.6701	1.5200	1.5300	-1.290%	1,425,861	+113.725%
2025-06-10	1.6600	1.7600	1.5400	1.5500	-7.186%	1,998,721	+110.968%
2025-06-09	1.7800	1.8500	1.6100	1.6700	-1.183%	2,382,966	+95.808%
2025-06-06	1.4200	1.7100	1.4000	1.6900	+24.265%	4,962,233	+93.491%
2025-06-05	1.3500	1.4200	1.3050	1.3600	+3.030%	3,276,889	+140.441%
2025-06-04	1.3300	1.3500	1.2900	1.3200	-0.752%	788,546	+147.727%
2025-06-03	1.2100	1.3490	1.2000	1.3300	+11.765%	1,261,396	+145.865%
2025-06-02	1.1800	1.2500	1.1800	1.1900	+0.847%	1,040,540	+174.790%
2025-05-30	1.2400	1.2450	1.1800	1.1800	-6.349%	1,351,485	+177.119%
2025-05-29	1.3000	1.3200	1.2500	1.2600	-0.787%	1,083,925	+159.524%
2025-05-28	1.2200	1.3500	1.2100	1.2700	0.000%	1,863,852	+157.480%
2025-05-27	1.2650	1.3150	1.2000	1.2700	-1.550%	1,639,293	+157.480%
2025-05-23	1.2700	1.3300	1.2500	1.2900	+4.878%	2,004,866	+153.488%
2025-05-22	1.1500	1.2550	1.1100	1.2300	+5.579%	2,280,517	+165.854%
2025-05-21	1.1500	1.2000	1.1200	1.1650	-0.851%	3,932,724	+180.687%
2025-05-20	1.3300	1.3400	1.1100	1.1750	-11.985%	7,920,150	+178.298%
2025-05-19	1.3900	1.4500	1.2600	1.3350	-16.038%	9,655,747	+144.944%
2025-05-16	1.2800	1.6000	1.2329	1.5900	+26.190%	3,244,839	+105.660%
2025-05-15	1.2000	1.2750	1.1800	1.2600	+4.132%	875,475	+159.524%
2025-05-14	1.2700	1.2950	1.2000	1.2100	-4.724%	1,225,430	+170.248%
2025-05-13	1.3500	1.3600	1.2500	1.2700	-5.224%	1,402,773	+157.480%
2025-05-12	1.4000	1.5000	1.3295	1.3400	+3.077%	1,581,067	+144.030%
2025-05-09	1.3300	1.4900	1.2700	1.3000	-1.515%	1,394,928	+151.538%
2025-05-08	1.4799	1.4900	1.3100	1.3200	-7.042%	2,296,606	+147.727%
2025-05-07	1.4000	1.4200	1.3300	1.4200	+6.767%	1,227,875	+130.282%
2025-05-06	1.5500	1.6200	1.3000	1.3300	-15.287%	2,083,341	+145.865%
2025-05-05	1.6900	1.7080	1.5500	1.5700	-6.548%	1,448,548	+108.280%
2025-05-02	1.7700	1.8300	1.6700	1.6800	-3.448%	1,053,913	+94.643%
2025-05-01	1.7600	1.8000	1.6450	1.7400	+0.578%	805,916	+87.931%
2025-04-30	1.5600	1.7500	1.5200	1.7300	+8.125%	1,194,291	+89.017%
2025-04-29	1.6600	1.6900	1.5700	1.6000	-3.614%	902,023	+104.375%
2025-04-28	1.6900	1.7900	1.6150	1.6600	-1.775%	1,162,664	+96.988%
2025-04-25	1.7300	1.7900	1.6200	1.6900	-3.429%	1,031,329	+93.491%
2025-04-24	1.7800	1.8000	1.7100	1.7500	-1.685%	881,790	+86.857%
2025-04-23	1.8300	1.8600	1.7000	1.7800	+5.325%	2,838,022	+83.708%
2025-04-22	1.4200	1.7850	1.4200	1.6900	+21.583%	3,624,799	+93.491%
2025-04-21	1.2400	1.5500	1.2000	1.3900	+12.097%	2,575,335	+135.252%
2025-04-17	1.2400	1.2899	1.2137	1.2400	0.000%	457,965	+163.710%
2025-04-16	1.2800	1.2900	1.2000	1.2400	-6.061%	806,156	+163.710%
2025-04-15	1.3100	1.4000	1.2850	1.3200	-0.752%	1,070,696	+147.727%
2025-04-14	1.3800	1.4200	1.2800	1.3300	0.000%	1,444,792	+145.865%
2025-04-11	1.1800	1.3300	1.1600	1.3300	+13.675%	1,758,892	+145.865%
2025-04-10	1.2300	1.2916	1.1300	1.1700	-6.400%	1,828,250	+179.487%
2025-04-09	1.1300	1.3300	1.1150	1.2500	+8.696%	2,756,626	+161.600%
2025-04-08	1.3600	1.4199	1.1400	1.1500	-11.538%	1,704,659	+184.348%
2025-04-07	1.3900	1.4300	1.2600	1.3000	-7.801%	2,567,851	+151.538%
2025-04-04	1.5300	1.5400	1.3700	1.4100	-12.422%	2,742,943	+131.915%
2025-04-03	1.7000	1.7100	1.5846	1.6100	-10.056%	1,372,758	+103.106%
2025-04-02	1.7800	1.9050	1.7500	1.7900	+0.280%	976,713	+82.682%
2025-04-01	1.9700	2.1100	1.7800	1.7850	-10.302%	1,891,345	+83.193%
2025-03-31	1.8900	2.0000	1.8005	1.9900	0.000%	2,890,467	+64.322%
2025-03-28	1.9600	2.0650	1.9050	1.9900	-0.500%	739,289	+64.322%
2025-03-27	1.9700	2.0250	1.8150	2.0000	+2.564%	1,427,250	+63.500%
2025-03-26	1.9300	1.9700	1.8500	1.9500	0.000%	1,080,411	+67.692%
2025-03-25	2.0600	2.0909	1.9150	1.9500	-3.941%	749,594	+67.692%
2025-03-24	2.0200	2.0500	1.9500	2.0300	+4.103%	878,335	+61.084%
2025-03-21	1.9500	1.9800	1.8550	1.9500	-2.985%	1,304,825	+67.692%
2025-03-20	2.0600	2.2992	1.9400	2.0100	+0.500%	2,061,502	+62.687%
2025-03-19	1.7700	2.0555	1.7700	2.0000	+13.636%	1,953,636	+63.500%
2025-03-18	1.7500	1.7950	1.6500	1.7600	+0.571%	2,148,952	+85.795%
2025-03-17	1.8200	1.8450	1.7300	1.7500	-2.235%	1,001,420	+86.857%
2025-03-14	1.7500	1.8350	1.7300	1.7900	+4.070%	877,612	+82.682%
2025-03-13	1.9100	1.9600	1.7100	1.7200	-9.948%	2,037,733	+90.116%
2025-03-12	1.9200	1.9950	1.8500	1.9100	+0.526%	1,679,714	+71.204%
2025-03-11	2.0900	2.1000	1.8300	1.9000	-8.654%	1,977,519	+72.105%
2025-03-10	2.3100	2.3930	2.0300	2.0800	-13.333%	1,886,882	+57.212%
2025-03-07	2.3000	2.4700	2.2350	2.4000	+4.348%	1,172,035	+36.250%
2025-03-06	2.2500	2.3500	2.2000	2.3000	-0.433%	1,225,156	+42.174%
2025-03-05	2.2100	2.3250	2.1500	2.3100	+4.762%	1,623,806	+41.558%
2025-03-04	2.1900	2.2950	2.1200	2.2050	-1.342%	1,351,747	+48.299%
2025-03-03	2.5900	2.6300	2.2200	2.2350	-11.310%	1,356,041	+46.309%
2025-02-28	2.4100	2.5500	2.3300	2.5200	+4.132%	967,924	+29.762%
2025-02-27	2.5800	2.6791	2.4100	2.4200	-4.724%	807,174	+35.124%
2025-02-26	2.7000	2.7275	2.5000	2.5400	-4.151%	834,066	+28.740%
2025-02-25	2.8500	2.9400	2.5600	2.6500	-8.621%	1,278,584	+23.396%
2025-02-24	2.9900	3.0900	2.7850	2.9000	-2.192%	887,416	+12.759%
2025-02-21	3.1800	3.1954	2.9600	2.9650	-5.272%	801,650	+10.287%
2025-02-20	3.2400	3.2900	3.0737	3.1300	-4.718%	1,238,319	+4.473%